Lendingtree Inc TREE
+245.3%vs Day 1Spinoff of Match Group Inc (MTCH) · Classic Spinoff · Spun Aug 20, 2008
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 20, 2008 |
| Days since spinoff | 6613 days · 6610 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 20, 2010 |
| Parent | Match Group Inc (MTCH) |
| Day-1 reaction | |
| Day 1 open | $7.55 |
| Day 1 return (open→close) | -1.7% |
| Day 1 price (close) | $7.42 |
| Day 1 range | $7.06 – $7.75 +9.8% spread |
| Day 1 low held? | Breached after 1 session to -79.9% below |
| Price levels | |
| Post-spin low (closing) | $1.54 on Dec 15, 2008 · 117 days post-spin |
| Current price (Sep 25, 2026) | $24.62 |
| Returns | |
| Return vs Day 1 (close) | +245.3% |
| — range by day 1 entry theoretical bounds | +230.6% to +262.9% |
| Return vs post-spin low (price) | +1498.7% |
| Total return vs low incl. dividends since | +1563.6% |
| First-quarter return (≈90d) | -68.1% |
| 1-year return | +24.8% |
| 3-year return | -29.5% |
| 5-year return | +229.1% |
| Annualized return (CAGR) | +7.1% |
| Versus benchmarks | |
| S&P 500 over same window | +755.8% |
| Annualized excess vs S&P | -5.5% |
| Risk & recovery | |
| Max drawdown | -97.6% |
| Days to recover Day 1 | 254 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 14,034,240 |
| Treasury shares repurchased and held · Mar 31, 2026 | 3,355,466 |
| Diluted average shares the EPS denominator | 14,054,000 |
| Free float | 13,469,836 96% of shares outstanding |
| Held by institutions | 83% insiders 19.0% |
| Share count trend Jun 2025 → Jun 2026 | +3.1% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $10M |
| Normal volume baseline | 55,000 shares · now 6.71x |
| Day 1 volume | 6.2x normal · first week 6.0x |
| Decay | half in 7 sessions · normal by 19 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $24.29 | $25.07 | $24.04 | $24.62 | 292,600 | 13,469,836 | 2.08% | $346M | — | — |
| 2026-09-24 | $24.00 | $24.80 | $23.82 | $24.34 | 459,700 | 13,469,836 | 3.28% | $342M | — | — |
| 2026-09-23 | $25.96 | $25.99 | $23.89 | $24.00 | 622,500 | 13,469,836 | 4.44% | $337M | — | — |
| 2026-09-22 | $27.40 | $27.40 | $25.52 | $26.05 | 732,800 | 13,469,836 | 5.22% | $366M | — | — |
| 2026-09-21 | $25.71 | $27.00 | $25.63 | $26.96 | 438,200 | 13,469,836 | 3.12% | $378M | — | — |
| 2026-09-18 | $25.90 | $26.21 | $25.55 | $25.61 | 354,700 | 13,469,836 | 2.53% | $359M | — | — |
| 2026-09-17 | $26.94 | $26.94 | $25.98 | $26.02 | 262,600 | 13,469,836 | 1.87% | $365M | — | — |
| 2026-09-16 | $26.74 | $27.15 | $26.18 | $26.58 | 282,800 | 13,469,836 | 2.02% | $373M | — | — |
| 2026-09-15 | $27.39 | $27.39 | $26.34 | $26.81 | 227,900 | 13,469,836 | 1.62% | $376M | — | — |
| 2026-09-14 | $26.87 | $27.97 | $26.87 | $27.76 | 552,000 | 13,469,836 | 3.93% | $390M | — | — |
| 2026-09-11 | $27.29 | $27.29 | $26.51 | $26.82 | 298,600 | 13,469,836 | 2.13% | $376M | — | — |
| 2026-09-10 | $26.39 | $27.86 | $26.29 | $26.89 | 307,900 | 13,469,836 | 2.19% | $377M | — | — |
| 2026-09-09 | $27.79 | $27.79 | $26.46 | $26.56 | 309,500 | 13,469,836 | 2.21% | $373M | — | — |
| 2026-09-08 | $28.06 | $28.14 | $27.39 | $27.84 | 369,800 | 13,469,836 | 2.63% | $391M | — | — |
| 2026-09-04 | $27.81 | $28.57 | $27.59 | $28.35 | 494,600 | 13,469,976 | 3.52% | $398M | — | — |
| 2026-09-03 | $27.98 | $28.70 | $27.71 | $28.01 | 251,400 | 13,469,976 | 1.79% | $393M | — | — |
| 2026-09-02 | $27.42 | $27.93 | $27.07 | $27.82 | 412,000 | 13,469,976 | 2.94% | $390M | — | — |
| 2026-09-01 | $27.51 | $27.65 | $27.07 | $27.37 | 368,400 | 13,469,976 | 2.63% | $384M | — | — |
| 2026-08-31 | $29.10 | $29.40 | $27.51 | $28.04 | 541,700 | 13,469,976 | 3.86% | $394M | — | — |
| 2026-08-28 | $28.28 | $29.06 | $28.16 | $28.96 | 552,300 | 13,469,976 | 3.94% | $406M | — | — |
| 2026-08-27 | $29.96 | $30.55 | $27.70 | $28.28 | 853,200 | 13,469,976 | 6.08% | $397M | — | — |
| 2026-08-26 | $30.60 | $30.68 | $29.70 | $29.80 | 694,100 | 13,469,976 | 4.95% | $418M | — | — |
| 2026-08-25 | $31.38 | $31.38 | $30.42 | $30.56 | 501,200 | 13,469,976 | 3.57% | $429M | — | — |
| 2026-08-24 | $30.93 | $31.47 | $30.65 | $30.97 | 203,300 | 13,469,976 | 1.45% | $435M | — | — |
| 2026-08-21 | $30.64 | $31.26 | $30.55 | $30.82 | 262,000 | 13,469,976 | 1.87% | $433M | — | — |
| 2026-08-20 | $31.20 | $31.45 | $30.56 | $30.59 | 383,900 | 13,469,976 | 2.74% | $429M | — | — |
| 2026-08-19 | $31.25 | $32.62 | $31.15 | $31.22 | 427,600 | 13,469,976 | 3.05% | $438M | — | — |
| 2026-08-18 | $31.33 | $31.92 | $30.95 | $31.25 | 278,600 | 13,469,976 | 1.99% | $439M | — | — |
| 2026-08-17 | $32.49 | $32.49 | $31.27 | $31.35 | 328,000 | 13,469,976 | 2.34% | $440M | — | — |
| 2026-08-14 | $32.69 | $32.94 | $32.34 | $32.59 | 236,600 | — | 1.69% | $457M | — | — |
| 2026-08-13 | $32.13 | $32.98 | $31.64 | $32.87 | 617,600 | — | 4.40% | $461M | — | — |
| 2026-08-12 | $31.46 | $31.95 | $31.03 | $31.64 | 566,800 | — | 4.04% | $444M | — | — |
| 2026-08-11 | $31.98 | $32.43 | $31.18 | $31.52 | 263,400 | — | 1.88% | $442M | — | — |
| 2026-08-10 | $31.81 | $32.63 | $31.57 | $32.28 | 412,600 | — | 2.94% | $453M | — | — |
| 2026-08-07 | $31.77 | $32.80 | $31.75 | $32.13 | 773,800 | — | 5.51% | $451M | — | — |
| 2026-08-06 | $33.70 | $33.85 | $31.47 | $31.85 | 707,200 | — | 5.04% | $447M | — | — |
| 2026-08-05 | $33.65 | $34.17 | $33.12 | $33.81 | 616,400 | — | 4.39% | $474M | — | — |
| 2026-08-04 | $31.93 | $33.90 | $31.73 | $33.76 | 762,400 | — | 5.43% | $474M | — | — |
| 2026-08-03 | $32.52 | $33.60 | $31.60 | $31.93 | 886,600 | — | 6.32% | $448M | — | — |
| 2026-07-31 | $31.68 | $33.26 | $30.85 | $31.86 | 555,100 | — | 3.96% | $447M | — | — |
| 2026-07-30 | $31.00 | $32.22 | $29.77 | $31.72 | 1,361,600 | — | 9.70% | $445M | — | — |
| 2026-07-29 | $41.25 | $41.98 | $38.79 | $39.46 | 287,000 | — | 2.04% | $554M | — | — |
| 2026-07-28 | $40.90 | $41.60 | $39.80 | $41.00 | 174,000 | — | 1.24% | $575M | — | — |
| 2026-07-27 | $39.28 | $40.62 | $39.28 | $40.40 | 163,900 | — | 1.17% | $567M | — | — |
| 2026-07-24 | $39.51 | $41.33 | $38.69 | $39.00 | 284,800 | — | 2.03% | $547M | — | — |
| 2026-07-23 | $41.36 | $41.36 | $39.10 | $39.45 | 180,400 | — | 1.29% | $554M | — | — |
| 2026-07-22 | $43.32 | $44.24 | $40.88 | $41.39 | 152,600 | — | 1.09% | $581M | — | — |
| 2026-07-21 | $43.83 | $44.48 | $42.00 | $43.27 | 315,500 | — | 2.25% | $607M | — | — |
| 2026-07-20 | $46.24 | $46.59 | $44.07 | $44.13 | 157,800 | — | 1.12% | $619M | — | — |
| 2026-07-17 | $46.25 | $46.96 | $45.26 | $46.25 | 410,700 | — | 2.93% | $649M | — | — |
| 2026-07-16 | $45.68 | $47.04 | $45.55 | $46.89 | 170,900 | — | 1.22% | $658M | — | — |
| 2026-07-15 | $45.91 | $47.24 | $45.27 | $45.68 | 168,100 | — | 1.20% | $641M | — | — |
| 2026-07-14 | $44.82 | $45.75 | $44.00 | $45.61 | 134,500 | — | 0.96% | $640M | — | — |
| 2026-07-13 | $45.21 | $46.12 | $43.36 | $45.24 | 178,500 | — | 1.27% | $635M | — | — |
| 2026-07-10 | $46.25 | $47.05 | $45.01 | $45.30 | 119,600 | — | 0.85% | $636M | — | — |
| 2026-07-09 | $44.42 | $45.88 | $44.16 | $45.88 | 149,400 | — | 1.06% | $644M | — | — |
| 2026-07-08 | $44.90 | $45.79 | $43.65 | $44.84 | 196,000 | — | 1.40% | $629M | — | — |
| 2026-07-07 | $46.10 | $46.83 | $45.10 | $45.14 | 171,900 | — | 1.22% | $634M | — | — |
| 2026-07-06 | $44.41 | $45.97 | $44.22 | $45.87 | 167,600 | — | 1.19% | $644M | — | — |
| 2026-07-02 | $45.70 | $46.83 | $44.83 | $45.00 | 356,200 | — | 2.54% | $632M | — | — |
| 2026-07-01 | $44.09 | $45.93 | $44.09 | $44.80 | 302,900 | — | 2.16% | $629M | — | — |
| 2026-06-30 | $42.67 | $44.79 | $42.18 | $44.29 | 299,700 | — | 2.14% | $622M | — | — |
| 2026-06-29 | $40.82 | $43.73 | $39.86 | $42.76 | 438,000 | — | 3.14% | $597M | — | — |
| 2026-06-26 | $38.12 | $40.84 | $38.12 | $40.68 | 860,200 | — | 6.16% | $568M | — | — |
| 2026-06-25 | $38.41 | $38.73 | $37.79 | $38.12 | 173,900 | — | 1.25% | $532M | — | — |
| 2026-06-24 | $37.15 | $39.29 | $37.14 | $38.21 | 444,400 | — | 3.18% | $533M | — | — |
| 2026-06-23 | $36.70 | $38.35 | $36.23 | $36.74 | 217,100 | — | 1.56% | $513M | — | — |
| 2026-06-22 | $38.59 | $39.40 | $36.16 | $36.69 | 472,600 | — | 3.39% | $512M | — | — |
| 2026-06-18 | $36.33 | $39.48 | $35.86 | $39.07 | 565,900 | — | 4.06% | $545M | — | — |
| 2026-06-17 | $38.02 | $39.49 | $35.69 | $35.82 | 296,100 | — | 2.12% | $500M | — | — |
| 2026-06-16 | $37.54 | $38.49 | $37.32 | $38.48 | 275,200 | — | 1.97% | $537M | — | — |
| 2026-06-15 | $36.99 | $38.67 | $36.99 | $37.17 | 205,200 | — | 1.47% | $519M | — | — |
| 2026-06-12 | $36.65 | $37.70 | $36.33 | $36.55 | 127,400 | — | 0.91% | $510M | — | — |
| 2026-06-11 | $36.41 | $37.10 | $35.78 | $36.85 | 141,200 | — | 1.01% | $514M | — | — |
| 2026-06-10 | $36.36 | $37.17 | $35.94 | $36.42 | 115,100 | — | 0.82% | $508M | — | — |
| 2026-06-09 | $35.27 | $36.82 | $35.27 | $36.37 | 131,500 | — | 0.94% | $507M | — | — |
| 2026-06-08 | $35.64 | $36.00 | $35.01 | $35.25 | 121,200 | — | 0.87% | $492M | — | — |
| 2026-06-05 | $36.59 | $37.27 | $35.55 | $35.85 | 265,500 | — | 1.90% | $500M | — | — |
| 2026-06-04 | $36.58 | $37.56 | $36.14 | $36.26 | 133,600 | — | 0.96% | $506M | — | — |
| 2026-06-03 | $37.80 | $37.80 | $35.45 | $36.02 | 280,900 | — | 2.01% | $503M | — | — |
| 2026-06-02 | $39.01 | $39.13 | $37.65 | $38.21 | 202,200 | — | 1.45% | $533M | — | — |
| 2026-06-01 | $38.27 | $40.00 | $38.16 | $39.89 | 202,100 | — | 1.45% | $557M | — | — |
| 2026-05-29 | $38.45 | $39.09 | $37.87 | $38.20 | 169,300 | — | 1.21% | $533M | — | — |
| 2026-05-28 | $37.57 | $38.60 | $37.35 | $38.45 | 201,200 | — | 1.44% | $536M | — | — |
| 2026-05-27 | $36.74 | $38.35 | $36.64 | $37.90 | 212,900 | — | 1.53% | $529M | — | — |
| 2026-05-26 | $36.70 | $37.48 | $36.24 | $36.71 | 141,300 | — | 1.01% | $512M | — | — |
| 2026-05-22 | $36.60 | $37.17 | $35.75 | $36.42 | 249,000 | — | 1.78% | $508M | — | — |
| 2026-05-21 | $36.46 | $37.12 | $36.00 | $36.59 | 172,100 | — | 1.23% | $511M | — | — |
| 2026-05-20 | $35.47 | $37.38 | $34.50 | $37.26 | 240,200 | — | 1.72% | $520M | — | — |
| 2026-05-19 | $36.25 | $37.27 | $35.14 | $35.53 | 195,900 | — | 1.40% | $496M | — | — |
| 2026-05-18 | $35.85 | $37.64 | $35.59 | $36.25 | 246,800 | — | 1.77% | $506M | — | — |
| 2026-05-15 | $35.52 | $36.12 | $34.74 | $35.73 | 338,900 | — | 2.43% | $499M | — | — |
| 2026-05-14 | $36.40 | $37.05 | $35.75 | $35.88 | 228,300 | — | 1.64% | $501M | — | — |
| 2026-05-13 | $37.11 | $38.00 | $35.41 | $36.17 | 352,100 | — | 2.52% | $505M | — | — |
| 2026-05-12 | $37.43 | $38.11 | $36.90 | $37.77 | 258,000 | — | 1.85% | $527M | — | — |
| 2026-05-11 | $39.66 | $39.66 | $36.95 | $37.16 | 369,200 | — | 2.65% | $518M | — | — |
| 2026-05-08 | $39.50 | $39.70 | $38.44 | $39.00 | 204,900 | — | 1.47% | $544M | — | — |
| 2026-05-07 | $39.90 | $41.99 | $39.70 | $39.83 | 349,100 | — | 2.50% | $556M | — | — |
| 2026-05-06 | $40.97 | $40.97 | $39.09 | $39.67 | 309,200 | — | 2.22% | $554M | — | — |
| 2026-05-05 | $38.53 | $40.63 | $38.53 | $40.62 | 331,100 | — | 2.37% | $567M | — | — |
| 2026-05-04 | $39.45 | $41.05 | $38.26 | $38.91 | 640,000 | — | 4.59% | $543M | — | — |
| 2026-05-01 | $44.91 | $47.14 | $38.11 | $38.81 | 1,488,100 | — | 10.67% | $542M | — | — |
| 2026-04-30 | $47.37 | $49.74 | $46.85 | $49.59 | 302,300 | — | 2.17% | $692M | — | — |
| 2026-04-29 | $50.30 | $50.30 | $48.38 | $48.38 | 166,300 | — | 1.19% | $675M | — | — |
| 2026-04-28 | $48.38 | $51.08 | $48.30 | $50.32 | 287,300 | — | 2.06% | $702M | — | — |
| 2026-04-27 | $47.90 | $50.00 | $47.35 | $48.66 | 197,900 | — | 1.42% | $679M | — | — |
| 2026-04-24 | $46.89 | $48.36 | $46.16 | $48.26 | 136,900 | — | 0.98% | $673M | — | — |
| 2026-04-23 | $47.58 | $48.04 | $45.68 | $46.98 | 144,300 | — | 1.03% | $656M | — | — |
| 2026-04-22 | $48.28 | $49.26 | $47.64 | $48.03 | 96,000 | — | 0.69% | $670M | — | — |
| 2026-04-21 | $49.59 | $51.01 | $47.99 | $48.08 | 173,000 | — | 1.24% | $671M | — | — |
| 2026-04-20 | $47.97 | $49.62 | $47.73 | $49.24 | 125,900 | — | 0.90% | $687M | — | — |
| 2026-04-17 | $48.11 | $49.05 | $47.50 | $47.96 | 196,700 | — | 1.41% | $669M | — | — |
| 2026-04-16 | $45.54 | $46.93 | $45.00 | $46.90 | 122,300 | — | 0.88% | $654M | — | — |
| 2026-04-15 | $46.03 | $48.36 | $45.43 | $45.48 | 259,400 | — | 1.86% | $635M | — | — |
| 2026-04-14 | $44.32 | $45.93 | $43.99 | $45.29 | 266,700 | — | 1.91% | $632M | — | — |
| 2026-04-13 | $41.03 | $43.49 | $40.77 | $43.34 | 180,600 | — | 1.29% | $605M | — | — |
| 2026-04-10 | $41.31 | $42.48 | $40.79 | $41.38 | 170,100 | — | 1.22% | $577M | — | — |
| 2026-04-09 | $42.17 | $42.17 | $40.43 | $41.29 | 170,700 | — | 1.22% | $576M | — | — |
| 2026-04-08 | $43.38 | $43.89 | $41.65 | $42.72 | 230,700 | — | 1.65% | $596M | — | — |
| 2026-04-07 | $41.05 | $41.85 | $40.20 | $41.08 | 197,000 | — | 1.41% | $573M | — | — |
| 2026-04-06 | $40.82 | $41.92 | $40.02 | $41.62 | 172,800 | — | 1.24% | $581M | — | — |
| 2026-04-02 | $41.09 | $42.30 | $39.99 | $40.75 | 198,400 | — | 1.42% | $569M | — | — |
| 2026-04-01 | $42.87 | $43.65 | $42.13 | $42.21 | 176,600 | — | 1.27% | $589M | — | — |
| 2026-03-31 | $42.46 | $43.24 | $41.85 | $42.88 | 172,000 | — | 1.23% | $598M | — | — |
| 2026-03-30 | $42.18 | $43.85 | $41.95 | $42.20 | 253,800 | — | 1.84% | $581M | — | — |
| 2026-03-27 | $43.00 | $43.00 | $40.63 | $41.72 | 187,500 | — | 1.36% | $574M | — | — |
| 2026-03-26 | $41.61 | $43.55 | $41.61 | $43.46 | 145,000 | — | 1.05% | $598M | — | — |
| 2026-03-25 | $42.59 | $43.25 | $41.29 | $42.50 | 157,700 | — | 1.15% | $585M | — | — |
| 2026-03-24 | $42.22 | $42.35 | $40.44 | $42.23 | 167,500 | — | 1.22% | $581M | — | — |
| 2026-03-23 | $41.21 | $43.00 | $40.08 | $42.70 | 246,900 | — | 1.79% | $588M | — | — |
| 2026-03-20 | $41.13 | $41.15 | $39.95 | $40.42 | 303,900 | — | 2.21% | $557M | — | — |
| 2026-03-19 | $41.11 | $42.58 | $40.12 | $41.31 | 204,100 | — | 1.48% | $569M | — | — |
| 2026-03-18 | $40.68 | $42.46 | $39.82 | $41.85 | 283,100 | — | 2.06% | $576M | — | — |
| 2026-03-17 | $40.56 | $41.84 | $40.23 | $41.33 | 223,300 | — | 1.62% | $569M | — | — |
| 2026-03-16 | $40.01 | $40.87 | $39.78 | $40.23 | 215,500 | — | 1.57% | $554M | — | — |
| 2026-03-13 | $39.89 | $40.70 | $39.17 | $39.94 | 192,600 | — | 1.40% | $550M | — | — |
| 2026-03-12 | $39.72 | $41.00 | $39.04 | $39.76 | 267,400 | — | 1.94% | $547M | — | — |
| 2026-03-11 | $40.22 | $41.14 | $40.02 | $40.53 | 327,000 | — | 2.37% | $558M | — | — |
| 2026-03-10 | $42.04 | $42.34 | $39.51 | $40.52 | 412,300 | — | 2.99% | $558M | — | — |
| 2026-03-09 | $41.48 | $42.98 | $39.83 | $42.65 | 365,400 | — | 2.65% | $587M | — | — |
| 2026-03-06 | $45.01 | $45.38 | $41.35 | $42.90 | 404,100 | — | 2.93% | $591M | — | — |
| 2026-03-05 | $47.06 | $50.89 | $44.72 | $45.96 | 1,281,100 | — | 9.30% | $633M | — | — |
| 2026-03-04 | $46.19 | $48.34 | $44.30 | $47.36 | 734,000 | — | 5.33% | $652M | — | — |
| 2026-03-03 | $42.24 | $47.54 | $41.02 | $46.75 | 1,182,700 | — | 8.59% | $644M | — | — |
| 2026-03-02 | $36.01 | $37.89 | $36.01 | $37.74 | 539,000 | — | 3.91% | $520M | — | — |
| 2026-02-27 | $37.72 | $38.72 | $36.56 | $37.37 | 709,500 | — | 5.15% | $515M | — | — |
| 2026-02-26 | $35.83 | $38.71 | $35.64 | $38.32 | 671,900 | — | 4.88% | $528M | — | — |
| 2026-02-25 | $34.61 | $36.70 | $33.52 | $35.49 | 785,000 | — | 5.70% | $489M | — | — |
| 2026-02-24 | $33.02 | $34.98 | $32.65 | $34.30 | 598,100 | — | 4.34% | $472M | — | — |
| 2026-02-23 | $38.48 | $38.61 | $32.97 | $33.24 | 728,300 | — | 5.29% | $458M | — | — |
| 2026-02-20 | $37.75 | $39.55 | $37.75 | $38.95 | 380,000 | — | 2.76% | $536M | — | — |
| 2026-02-19 | $38.88 | $38.96 | $37.28 | $38.39 | 255,600 | — | 1.86% | $529M | — | — |
| 2026-02-18 | $38.60 | $39.78 | $38.51 | $39.28 | 366,900 | — | 2.66% | $541M | — | — |
| 2026-02-17 | $39.80 | $39.82 | $38.00 | $38.60 | 406,100 | — | 2.95% | $531M | — | — |
| 2026-02-13 | $39.03 | $41.28 | $38.00 | $39.75 | 498,000 | — | 3.62% | $547M | — | — |
| 2026-02-12 | $42.38 | $42.86 | $37.87 | $38.52 | 759,800 | — | 5.52% | $530M | — | — |
| 2026-02-11 | $45.46 | $46.03 | $41.81 | $42.13 | 365,600 | — | 2.66% | $580M | — | — |
| 2026-02-10 | $45.45 | $47.75 | $44.90 | $45.85 | 595,700 | — | 4.33% | $631M | — | — |
| 2026-02-09 | $47.46 | $48.98 | $45.13 | $45.71 | 539,900 | — | 3.92% | $629M | — | — |
| 2026-02-06 | $45.54 | $48.25 | $45.47 | $47.46 | 624,000 | — | 4.53% | $653M | — | — |
| 2026-02-05 | $45.79 | $46.98 | $42.86 | $42.96 | 335,700 | — | 2.44% | $592M | — | — |
| 2026-02-04 | $46.82 | $47.05 | $43.27 | $45.56 | 681,800 | — | 4.95% | $627M | — | — |
| 2026-02-03 | $53.64 | $53.82 | $44.67 | $47.08 | 639,000 | — | 4.64% | $648M | — | — |
| 2026-02-02 | $56.52 | $57.60 | $52.52 | $53.76 | 325,800 | — | 2.37% | $740M | — | — |
| 2026-01-30 | $57.44 | $57.75 | $55.91 | $56.66 | 293,700 | — | 2.13% | $780M | — | — |
| 2026-01-29 | $58.04 | $59.31 | $56.56 | $58.51 | 296,100 | — | 2.15% | $806M | — | — |
| 2026-01-28 | $58.90 | $59.47 | $56.87 | $57.91 | 254,300 | — | 1.85% | $797M | — | — |
| 2026-01-27 | $61.72 | $61.97 | $58.07 | $58.94 | 417,100 | — | 3.03% | $812M | — | — |
| 2026-01-26 | $62.36 | $63.50 | $61.86 | $61.91 | 196,500 | — | 1.43% | $852M | — | — |
| 2026-01-23 | $67.08 | $67.08 | $62.00 | $62.37 | 248,400 | — | 1.80% | $859M | — | — |
| 2026-01-22 | $67.09 | $68.50 | $66.88 | $67.49 | 296,700 | — | 2.15% | $929M | — | — |
| 2026-01-21 | $64.93 | $67.14 | $64.63 | $67.01 | 269,900 | — | 1.96% | $923M | — | — |
| 2026-01-20 | $65.10 | $68.70 | $63.75 | $64.93 | 410,000 | — | 2.98% | $894M | — | — |
| 2026-01-16 | $67.00 | $68.84 | $66.85 | $68.01 | 390,900 | — | 2.84% | $936M | — | — |
| 2026-01-15 | $64.65 | $68.93 | $64.15 | $67.17 | 557,300 | — | 4.05% | $925M | — | — |
| 2026-01-14 | $62.10 | $64.86 | $62.10 | $64.38 | 404,900 | — | 2.94% | $886M | — | — |
| 2026-01-13 | $58.76 | $63.13 | $56.81 | $62.41 | 470,300 | — | 3.42% | $859M | — | — |
| 2026-01-12 | $62.50 | $62.50 | $57.21 | $58.82 | 425,000 | — | 3.09% | $810M | — | — |
| 2026-01-09 | $58.90 | $64.40 | $57.78 | $62.91 | 606,800 | — | 4.41% | $866M | — | — |
| 2026-01-08 | $53.21 | $55.91 | $52.33 | $55.74 | 179,400 | — | 1.30% | $768M | — | — |
| 2026-01-07 | $54.37 | $54.42 | $52.18 | $53.25 | 82,500 | — | 0.60% | $733M | — | — |
| 2026-01-06 | $54.26 | $54.32 | $53.24 | $54.16 | 105,000 | — | 0.76% | $746M | — | — |
| 2026-01-05 | $51.60 | $55.09 | $51.56 | $54.45 | 92,400 | — | 0.67% | $750M | — | — |
| 2026-01-02 | $53.50 | $53.50 | $51.37 | $51.50 | 115,800 | — | 0.84% | $709M | — | — |
| 2025-12-31 | $53.08 | $53.53 | $52.10 | $53.09 | 211,700 | — | 1.54% | $731M | — | — |
| 2025-12-30 | $53.88 | $55.00 | $53.20 | $53.29 | 126,800 | — | 0.93% | $727M | — | — |
| 2025-12-29 | $54.13 | $54.48 | $53.13 | $54.07 | 120,300 | — | 0.88% | $737M | — | — |
| 2025-12-26 | $54.04 | $54.96 | $53.01 | $54.42 | 114,000 | — | 0.84% | $742M | — | — |
| 2025-12-24 | $53.18 | $54.22 | $52.53 | $54.12 | 69,600 | — | 0.51% | $738M | — | — |
| 2025-12-23 | $52.31 | $53.33 | $52.22 | $53.13 | 87,100 | — | 0.64% | $725M | — | — |
| 2025-12-22 | $52.25 | $53.26 | $51.81 | $52.70 | 98,800 | — | 0.72% | $719M | — | — |
| 2025-12-19 | $52.54 | $53.17 | $51.70 | $52.35 | 180,300 | — | 1.32% | $714M | — | — |
| 2025-12-18 | $51.81 | $53.01 | $51.53 | $52.71 | 127,800 | — | 0.94% | $719M | — | — |
| 2025-12-17 | $51.56 | $52.13 | $50.56 | $50.69 | 123,600 | — | 0.91% | $691M | — | — |
| 2025-12-16 | $50.60 | $52.10 | $50.00 | $51.46 | 124,300 | — | 0.91% | $702M | — | — |
| 2025-12-15 | $54.53 | $55.75 | $50.36 | $50.50 | 252,500 | — | 1.85% | $689M | — | — |
| 2025-12-12 | $55.94 | $56.45 | $54.03 | $54.06 | 194,400 | — | 1.43% | $737M | — | — |
| 2025-12-11 | $56.13 | $57.25 | $55.40 | $55.94 | 190,000 | — | 1.39% | $763M | — | — |
| 2025-12-10 | $54.56 | $56.65 | $54.07 | $56.03 | 269,400 | — | 1.98% | $764M | — | — |
| 2025-12-09 | $54.51 | $55.63 | $54.10 | $54.86 | 212,300 | — | 1.56% | $748M | — | — |
| 2025-12-08 | $56.39 | $56.39 | $54.25 | $54.52 | 135,600 | — | 0.99% | $744M | — | — |
| 2025-12-05 | $57.13 | $58.55 | $55.43 | $55.52 | 142,500 | — | 1.04% | $757M | — | — |
| 2025-12-04 | $56.79 | $57.73 | $55.98 | $57.19 | 103,500 | — | 0.76% | $780M | — | — |
| 2025-12-03 | $55.81 | $58.31 | $55.44 | $56.72 | 165,800 | — | 1.22% | $774M | — | — |
| 2025-12-02 | $56.83 | $56.99 | $54.93 | $55.72 | 119,300 | — | 0.87% | $760M | — | — |
| 2025-12-01 | $56.50 | $56.73 | $55.51 | $56.50 | 154,500 | — | 1.13% | $771M | — | — |
| 2025-11-28 | $57.40 | $58.02 | $56.32 | $57.03 | 98,000 | — | 0.72% | $778M | — | — |
| 2025-11-26 | $55.37 | $58.82 | $55.00 | $57.19 | 282,200 | — | 2.07% | $780M | — | — |
| 2025-11-25 | $51.84 | $55.74 | $51.34 | $55.37 | 296,100 | — | 2.17% | $755M | — | — |
| 2025-11-24 | $50.57 | $52.95 | $49.89 | $51.02 | 329,400 | — | 2.42% | $696M | — | — |
| 2025-11-21 | $48.30 | $51.50 | $47.75 | $50.57 | 325,600 | — | 2.39% | $690M | — | — |
| 2025-11-20 | $49.86 | $51.72 | $47.99 | $48.11 | 276,700 | — | 2.03% | $656M | — | — |
| 2025-11-19 | $49.00 | $50.32 | $48.37 | $49.35 | 190,800 | — | 1.40% | $673M | — | — |
| 2025-11-18 | $48.01 | $49.50 | $47.70 | $48.88 | 164,200 | — | 1.20% | $667M | — | — |
| 2025-11-17 | $49.56 | $50.32 | $48.37 | $48.40 | 190,700 | — | 1.40% | $660M | — | — |
| 2025-11-14 | $50.15 | $50.25 | $48.75 | $49.12 | 151,700 | — | 1.11% | $670M | — | — |
| 2025-11-13 | $51.28 | $51.61 | $50.11 | $50.69 | 229,800 | — | 1.69% | $691M | — | — |
| 2025-11-12 | $52.75 | $53.56 | $51.66 | $51.83 | 224,100 | — | 1.64% | $707M | — | — |
| 2025-11-11 | $53.49 | $53.80 | $51.02 | $52.09 | 264,800 | — | 1.94% | $710M | — | — |
| 2025-11-10 | $52.95 | $54.17 | $51.68 | $53.52 | 253,500 | — | 1.86% | $730M | — | — |
| 2025-11-07 | $53.27 | $54.35 | $51.18 | $52.04 | 358,300 | — | 2.63% | $710M | — | — |
| 2025-11-06 | $58.02 | $58.35 | $52.91 | $53.27 | 322,200 | — | 2.36% | $726M | — | — |
| 2025-11-05 | $62.91 | $63.37 | $57.47 | $58.02 | 345,500 | — | 2.53% | $791M | — | — |
| 2025-11-04 | $64.91 | $64.91 | $60.98 | $62.02 | 338,900 | — | 2.49% | $846M | — | — |
| 2025-11-03 | $62.89 | $66.77 | $62.44 | $65.74 | 509,600 | — | 3.74% | $897M | — | — |
| 2025-10-31 | $64.87 | $66.09 | $62.93 | $64.00 | 560,700 | — | 4.11% | $873M | — | — |
| 2025-10-30 | $66.65 | $68.32 | $62.76 | $64.22 | 589,800 | — | 4.32% | $876M | — | — |
| 2025-10-29 | $60.67 | $61.28 | $59.88 | $60.40 | 303,100 | — | 2.22% | $824M | — | — |
| 2025-10-28 | $61.50 | $63.20 | $60.71 | $61.13 | 341,700 | — | 2.51% | $834M | — | — |
| 2025-10-27 | $63.05 | $63.67 | $61.33 | $61.45 | 256,700 | — | 1.88% | $838M | — | — |
| 2025-10-24 | $60.98 | $63.63 | $60.74 | $62.86 | 272,400 | — | 2.00% | $857M | — | — |
| 2025-10-23 | $59.27 | $60.65 | $58.95 | $60.00 | 179,700 | — | 1.32% | $818M | — | — |
| 2025-10-22 | $59.25 | $59.99 | $58.63 | $59.27 | 201,300 | — | 1.48% | $808M | — | — |
| 2025-10-21 | $58.23 | $60.18 | $58.01 | $59.06 | 177,500 | — | 1.30% | $805M | — | — |
| 2025-10-20 | $57.89 | $58.92 | $57.51 | $58.23 | 156,100 | — | 1.14% | $794M | — | — |
| 2025-10-17 | $56.57 | $57.78 | $55.94 | $57.15 | 145,100 | — | 1.06% | $779M | — | — |
| 2025-10-16 | $59.77 | $61.14 | $57.16 | $58.23 | 338,500 | — | 2.48% | $794M | — | — |
| 2025-10-15 | $58.84 | $60.14 | $57.22 | $60.00 | 336,900 | — | 2.47% | $818M | — | — |
| 2025-10-14 | $53.83 | $58.08 | $53.10 | $57.95 | 293,800 | — | 2.15% | $790M | — | — |
| 2025-10-13 | $57.97 | $57.97 | $51.55 | $54.68 | 342,700 | — | 2.51% | $746M | — | — |
| 2025-10-10 | $59.37 | $59.75 | $56.60 | $56.91 | 183,500 | — | 1.35% | $776M | — | — |
| 2025-10-09 | $59.61 | $59.73 | $58.31 | $59.26 | 159,800 | — | 1.17% | $808M | — | — |
| 2025-10-08 | $59.33 | $59.75 | $58.62 | $59.61 | 185,900 | — | 1.36% | $813M | — | — |
| 2025-10-07 | $60.11 | $60.54 | $58.22 | $59.04 | 264,900 | — | 1.94% | $805M | — | — |
| 2025-10-06 | $63.32 | $63.41 | $60.16 | $60.30 | 144,900 | — | 1.06% | $822M | — | — |
| 2025-10-03 | $63.54 | $64.79 | $63.03 | $63.19 | 112,000 | — | 0.82% | $862M | — | — |
| 2025-10-02 | $64.82 | $65.01 | $63.19 | $63.44 | 118,700 | — | 0.87% | $865M | — | — |
| 2025-10-01 | $65.42 | $67.67 | $64.61 | $64.69 | 199,800 | — | 1.47% | $882M | — | — |
| 2025-09-30 | $67.78 | $68.80 | $63.88 | $64.73 | 345,900 | — | 2.54% | $883M | — | — |
| 2025-09-29 | $71.17 | $71.17 | $67.58 | $67.68 | 194,900 | — | 1.43% | $921M | — | — |
| 2025-09-26 | $68.78 | $70.62 | $68.38 | $70.56 | 126,500 | — | 0.93% | $960M | — | — |
| 2025-09-25 | $68.24 | $70.33 | $67.57 | $68.59 | 165,800 | — | 1.22% | $934M | — | — |
| 2025-09-24 | $70.38 | $71.05 | $68.00 | $69.11 | 322,500 | — | 2.37% | $941M | — | — |
| 2025-09-23 | $73.09 | $73.64 | $70.19 | $70.40 | 196,700 | — | 1.45% | $958M | — | — |
| 2025-09-22 | $73.89 | $74.53 | $72.00 | $73.15 | 122,900 | — | 0.90% | $996M | — | — |
| 2025-09-19 | $76.88 | $77.11 | $74.30 | $74.53 | 238,300 | — | 1.75% | $1.01B | — | — |
| 2025-09-18 | $76.88 | $77.24 | $74.95 | $76.51 | 239,000 | — | 1.76% | $1.04B | — | — |
| 2025-09-17 | $73.84 | $77.35 | $73.34 | $75.77 | 430,200 | — | 3.16% | $1.03B | — | — |
| 2025-09-16 | $73.74 | $74.48 | $72.09 | $73.68 | 147,500 | — | 1.08% | $1.00B | — | — |
| 2025-09-15 | $72.56 | $74.15 | $72.20 | $73.74 | 131,300 | — | 0.96% | $1.00B | — | — |
| 2025-09-12 | $71.11 | $72.33 | $71.00 | $71.82 | 111,400 | — | 0.82% | $978M | — | — |
| 2025-09-11 | $72.55 | $73.18 | $71.64 | $71.77 | 230,500 | — | 1.69% | $977M | — | — |
| 2025-09-10 | $72.47 | $72.59 | $70.72 | $71.72 | 151,700 | — | 1.11% | $976M | — | — |
| 2025-09-09 | $73.48 | $73.85 | $71.23 | $72.56 | 234,100 | — | 1.72% | $988M | — | — |
| 2025-09-08 | $71.92 | $74.15 | $71.78 | $73.99 | 217,800 | — | 1.60% | $1.01B | — | — |
| 2025-09-05 | $72.46 | $73.26 | $70.58 | $71.81 | 219,700 | — | 1.61% | $977M | — | — |
| 2025-09-04 | $68.35 | $71.49 | $68.15 | $71.25 | 187,000 | — | 1.37% | $970M | — | — |
| 2025-09-03 | $67.63 | $69.00 | $67.42 | $68.47 | 176,900 | — | 1.30% | $932M | — | — |
| 2025-09-02 | $65.89 | $68.05 | $65.38 | $67.84 | 249,200 | — | 1.83% | $923M | — | — |
| 2025-08-29 | $67.97 | $68.76 | $67.26 | $67.95 | 189,100 | — | 1.39% | $925M | — | — |
| 2025-08-28 | $68.33 | $68.62 | $67.31 | $67.41 | 286,400 | — | 2.10% | $918M | — | — |
| 2025-08-27 | $68.30 | $68.75 | $67.15 | $67.72 | 365,500 | — | 2.69% | $922M | — | — |
| 2025-08-26 | $69.46 | $70.18 | $68.62 | $69.12 | 227,000 | — | 1.67% | $941M | — | — |
| 2025-08-25 | $69.46 | $70.72 | $68.45 | $69.82 | 321,800 | — | 2.36% | $950M | — | — |
| 2025-08-22 | $64.01 | $69.92 | $62.82 | $69.48 | 474,700 | — | 3.49% | $946M | — | — |
| 2025-08-21 | $62.28 | $63.28 | $61.63 | $63.15 | 155,800 | — | 1.14% | $860M | — | — |
| 2025-08-20 | $62.06 | $62.87 | $60.11 | $62.43 | 449,900 | — | 3.31% | $850M | — | — |
| 2025-08-19 | $64.33 | $64.33 | $61.49 | $62.06 | 367,700 | — | 2.70% | $845M | — | — |
| 2025-08-18 | $63.64 | $65.32 | $62.67 | $64.13 | 493,500 | — | 3.63% | $873M | — | — |
| 2025-08-15 | $62.45 | $65.42 | $62.10 | $63.52 | 492,500 | — | 3.62% | $865M | — | — |
| 2025-08-14 | $59.20 | $62.27 | $59.20 | $62.00 | 391,500 | — | 2.88% | $844M | — | — |
| 2025-08-13 | $57.38 | $62.37 | $57.11 | $61.80 | 535,200 | — | 3.93% | $841M | — | — |
| 2025-08-12 | $56.01 | $57.46 | $55.01 | $56.97 | 268,900 | — | 1.98% | $775M | — | — |
| 2025-08-11 | $55.02 | $55.41 | $53.91 | $55.31 | 228,900 | — | 1.68% | $753M | — | — |
| 2025-08-08 | $53.99 | $54.64 | $53.37 | $54.17 | 238,300 | — | 1.75% | $737M | — | — |
| 2025-08-07 | $54.95 | $55.00 | $53.02 | $54.16 | 201,700 | — | 1.48% | $737M | — | — |
| 2025-08-06 | $53.18 | $54.59 | $52.28 | $54.52 | 265,900 | — | 1.95% | $742M | — | — |
| 2025-08-05 | $53.05 | $54.00 | $52.06 | $53.23 | 450,300 | — | 3.31% | $725M | — | — |
| 2025-08-04 | $49.55 | $53.16 | $48.00 | $53.09 | 592,000 | — | 4.35% | $723M | — | — |
| 2025-08-01 | $48.35 | $50.48 | $45.08 | $49.47 | 641,200 | — | 4.71% | $673M | — | — |
| 2025-07-31 | $47.05 | $47.15 | $45.25 | $46.68 | 463,100 | — | 3.40% | $635M | — | — |
| 2025-07-30 | $47.43 | $47.98 | $46.16 | $46.55 | 368,300 | — | 2.71% | $634M | — | — |
| 2025-07-29 | $48.15 | $48.48 | $47.10 | $47.44 | 226,600 | — | 1.66% | $646M | — | — |
| 2025-07-28 | $49.06 | $49.19 | $47.62 | $48.20 | 255,400 | — | 1.88% | $656M | — | — |
| 2025-07-25 | $50.06 | $51.00 | $48.66 | $49.06 | 462,200 | — | 3.40% | $668M | — | — |
| 2025-07-24 | $44.72 | $50.99 | $44.63 | $50.34 | 1,376,100 | — | 10.11% | $685M | — | — |
| 2025-07-23 | $40.84 | $41.34 | $39.91 | $41.05 | 302,200 | — | 2.22% | $559M | — | — |
| 2025-07-22 | $39.03 | $41.15 | $38.88 | $40.49 | 345,000 | — | 2.53% | $551M | — | — |
| 2025-07-21 | $38.26 | $39.30 | $37.80 | $38.93 | 341,000 | — | 2.51% | $530M | — | — |
| 2025-07-18 | $38.61 | $38.65 | $37.64 | $37.93 | 231,700 | — | 1.70% | $516M | — | — |
| 2025-07-17 | $37.91 | $38.85 | $37.59 | $38.15 | 194,300 | — | 1.43% | $519M | — | — |
| 2025-07-16 | $37.87 | $37.95 | $36.59 | $37.82 | 182,200 | — | 1.34% | $515M | — | — |
| 2025-07-15 | $38.82 | $38.98 | $37.34 | $37.34 | 218,000 | — | 1.60% | $508M | — | — |
| 2025-07-14 | $38.13 | $38.74 | $37.65 | $38.63 | 218,400 | — | 1.60% | $526M | — | — |
| 2025-07-11 | $40.31 | $40.60 | $38.45 | $38.60 | 281,700 | — | 2.07% | $525M | — | — |
| 2025-07-10 | $39.17 | $41.25 | $38.84 | $40.72 | 590,800 | — | 4.34% | $554M | — | — |
| 2025-07-09 | $38.77 | $39.33 | $38.52 | $39.05 | 259,000 | — | 1.90% | $532M | — | — |
| 2025-07-08 | $38.71 | $39.10 | $38.34 | $38.37 | 167,400 | — | 1.23% | $522M | — | — |
| 2025-07-07 | $38.22 | $39.15 | $37.83 | $38.25 | 224,400 | — | 1.65% | $521M | — | — |
| 2025-07-03 | $39.18 | $39.25 | $38.28 | $38.76 | 115,800 | — | 0.85% | $528M | — | — |
| 2025-07-02 | $38.50 | $38.98 | $38.08 | $38.75 | 209,100 | — | 1.54% | $527M | — | — |
| 2025-07-01 | $36.94 | $38.64 | $36.38 | $38.33 | 229,900 | — | 1.69% | $522M | — | — |
| 2025-06-30 | $37.37 | $37.78 | $36.74 | $37.07 | 269,800 | — | 1.98% | $505M | — | — |
| 2025-06-27 | $36.71 | $37.37 | $36.00 | $36.95 | 379,700 | — | — | — | — | — |
| 2025-06-26 | $35.83 | $36.41 | $35.36 | $36.28 | 211,500 | — | — | — | — | — |
| 2025-06-25 | $36.72 | $36.95 | $35.65 | $35.78 | 207,900 | — | — | — | — | — |
| 2025-06-24 | $36.32 | $36.85 | $35.75 | $36.57 | 209,800 | — | — | — | — | — |
| 2025-06-23 | $34.47 | $35.65 | $33.88 | $35.61 | 216,600 | — | — | — | — | — |
| 2025-06-20 | $35.09 | $35.42 | $34.64 | $34.87 | 193,700 | — | — | — | — | — |
| 2025-06-18 | $33.65 | $35.62 | $33.50 | $34.61 | 247,700 | — | — | — | — | — |
| 2025-06-17 | $34.69 | $35.20 | $33.67 | $33.74 | 281,700 | — | — | — | — | — |
| 2025-06-16 | $34.53 | $35.71 | $34.25 | $35.35 | 251,100 | — | — | — | — | — |
| 2025-06-13 | $34.21 | $35.00 | $34.00 | $34.16 | 225,600 | — | — | — | — | — |
| 2025-06-12 | $36.33 | $36.33 | $35.00 | $35.24 | 232,000 | — | — | — | — | — |
| 2025-06-11 | $36.73 | $37.64 | $36.30 | $36.52 | 289,700 | — | — | — | — | — |
| 2025-06-10 | $36.25 | $37.20 | $36.03 | $36.30 | 248,000 | — | — | — | — | — |
| 2025-06-09 | $36.52 | $36.79 | $35.82 | $36.19 | 238,300 | — | — | — | — | — |
| 2025-06-06 | $35.72 | $36.30 | $35.19 | $35.99 | 256,700 | — | — | — | — | — |
| 2025-06-05 | $35.31 | $36.03 | $35.00 | $35.09 | 285,600 | — | — | — | — | — |
| 2025-06-04 | $35.46 | $35.72 | $34.88 | $35.29 | 257,000 | — | — | — | — | — |
| 2025-06-03 | $34.91 | $35.62 | $34.21 | $35.49 | 295,200 | — | — | — | — | — |
| 2025-06-02 | $34.83 | $35.18 | $33.82 | $34.69 | 326,800 | — | — | — | — | — |
| 2025-05-30 | $35.02 | $35.47 | $34.67 | $35.02 | 385,900 | — | — | — | — | — |
| 2025-05-29 | $35.79 | $36.23 | $35.20 | $35.59 | 312,600 | — | — | — | — | — |
| 2025-05-28 | $35.70 | $36.11 | $34.96 | $35.44 | 407,900 | — | — | — | — | — |
| 2025-05-27 | $35.75 | $36.39 | $35.17 | $35.80 | 333,300 | — | — | — | — | — |
| 2025-05-23 | $34.44 | $35.48 | $34.01 | $35.16 | 203,500 | — | — | — | — | — |
| 2025-05-22 | $35.14 | $35.72 | $34.75 | $35.38 | 348,000 | — | — | — | — | — |
| 2025-05-21 | $37.25 | $37.34 | $35.39 | $35.44 | 385,300 | — | — | — | — | — |
| 2025-05-20 | $37.88 | $38.50 | $37.38 | $37.65 | 191,900 | — | — | — | — | — |
| 2025-05-19 | $37.51 | $38.05 | $37.26 | $37.96 | 202,300 | — | — | — | — | — |
| 2025-05-16 | $37.99 | $38.72 | $37.60 | $38.21 | 222,000 | — | — | — | — | — |
| 2025-05-15 | $38.32 | $38.78 | $37.50 | $37.62 | 311,100 | — | — | — | — | — |
| 2025-05-14 | $40.32 | $40.85 | $38.70 | $38.70 | 323,800 | — | — | — | — | — |
| 2025-05-13 | $39.66 | $41.33 | $39.26 | $40.32 | 495,800 | — | — | — | — | — |
| 2025-05-12 | $40.57 | $41.46 | $39.21 | $39.30 | 505,600 | — | — | — | — | — |
| 2025-05-09 | $39.21 | $39.93 | $38.08 | $38.70 | 499,500 | — | — | — | — | — |
| 2025-05-08 | $38.22 | $39.18 | $37.52 | $38.96 | 397,200 | — | — | — | — | — |
| 2025-05-07 | $37.11 | $38.00 | $36.71 | $37.53 | 515,300 | — | — | — | — | — |
| 2025-05-06 | $39.15 | $39.55 | $36.86 | $36.92 | 761,700 | — | — | — | — | — |
| 2025-05-05 | $42.52 | $44.31 | $39.18 | $39.55 | 1,203,200 | — | — | — | — | — |
| 2025-05-02 | $44.00 | $44.77 | $38.00 | $43.22 | 3,259,800 | — | — | — | — | — |
| 2025-05-01 | $52.00 | $54.81 | $51.77 | $54.12 | 568,700 | — | — | — | — | — |
| 2025-04-30 | $51.29 | $51.89 | $50.00 | $51.59 | 234,700 | — | — | — | — | — |
| 2025-04-29 | $51.82 | $53.61 | $51.75 | $53.02 | 237,900 | — | — | — | — | — |
| 2025-04-28 | $51.68 | $52.27 | $50.81 | $52.11 | 318,400 | — | — | — | — | — |
| 2025-04-25 | $51.44 | $52.35 | $50.23 | $51.54 | 235,000 | — | — | — | — | — |
| 2025-04-24 | $46.26 | $52.12 | $46.26 | $51.53 | 573,300 | — | — | — | — | — |
| 2025-04-23 | $46.40 | $47.40 | $45.00 | $46.40 | 320,200 | — | — | — | — | — |
| 2025-04-22 | $43.10 | $44.75 | $42.74 | $44.52 | 261,100 | — | — | — | — | — |
| 2025-04-21 | $44.22 | $44.22 | $41.49 | $42.54 | 212,900 | — | — | — | — | — |
| 2025-04-17 | $45.18 | $46.01 | $43.90 | $44.88 | 173,900 | — | — | — | — | — |
| 2025-04-16 | $44.40 | $46.08 | $44.30 | $45.20 | 206,200 | — | — | — | — | — |
| 2025-04-15 | $43.29 | $46.33 | $43.04 | $45.15 | 189,900 | — | — | — | — | — |
| 2025-04-14 | $42.73 | $43.70 | $41.34 | $43.02 | 176,400 | — | — | — | — | — |
| 2025-04-11 | $41.76 | $42.31 | $39.33 | $41.02 | 277,300 | — | — | — | — | — |
| 2025-04-10 | $44.16 | $44.16 | $41.02 | $42.29 | 225,500 | — | — | — | — | — |
| 2025-04-09 | $40.71 | $46.88 | $39.95 | $44.65 | 457,600 | — | — | — | — | — |
| 2025-04-08 | $45.71 | $45.97 | $41.10 | $41.73 | 279,600 | — | — | — | — | — |
| 2025-04-07 | $42.99 | $48.50 | $42.20 | $43.99 | 314,700 | — | — | — | — | — |
| 2025-04-04 | $46.00 | $46.77 | $43.69 | $45.96 | 332,000 | — | — | — | — | — |
| 2025-04-03 | $50.32 | $51.50 | $47.51 | $47.68 | 268,400 | — | — | — | — | — |
| 2025-04-02 | $51.53 | $53.97 | $51.28 | $53.47 | 188,100 | — | — | — | — | — |
| 2025-04-01 | $50.31 | $53.00 | $50.00 | $52.76 | 205,600 | — | — | — | — | — |
| 2025-03-31 | $50.22 | $50.63 | $47.82 | $50.27 | 196,500 | — | — | — | — | — |
| 2025-03-28 | $52.85 | $53.38 | $50.52 | $51.41 | 215,000 | — | — | — | — | — |
| 2025-03-27 | $53.99 | $54.69 | $52.73 | $52.86 | 185,900 | — | — | — | — | — |
| 2025-03-26 | $54.85 | $55.11 | $53.50 | $54.57 | 142,100 | — | — | — | — | — |
| 2025-03-25 | $55.40 | $56.31 | $54.53 | $54.95 | 181,700 | — | — | — | — | — |
| 2025-03-24 | $52.50 | $55.86 | $52.12 | $55.58 | 303,400 | — | — | — | — | — |
| 2025-03-21 | $50.49 | $52.50 | $50.30 | $51.68 | 219,800 | — | — | — | — | — |
| 2025-03-20 | $48.92 | $52.21 | $48.92 | $51.39 | 301,100 | — | — | — | — | — |
| 2025-03-19 | $48.65 | $50.04 | $48.61 | $49.44 | 157,500 | — | — | — | — | — |
| 2025-03-18 | $50.56 | $50.70 | $48.70 | $48.70 | 179,100 | — | — | — | — | — |
| 2025-03-17 | $48.87 | $51.10 | $48.01 | $50.63 | 286,200 | — | — | — | — | — |
| 2025-03-14 | $47.93 | $50.11 | $46.57 | $49.26 | 474,300 | — | — | — | — | — |
| 2025-03-13 | $45.62 | $47.13 | $44.41 | $46.54 | 383,300 | — | — | — | — | — |
| 2025-03-12 | $43.06 | $46.37 | $42.23 | $45.83 | 330,900 | — | — | — | — | — |
| 2025-03-11 | $42.22 | $42.87 | $40.92 | $41.15 | 350,800 | — | — | — | — | — |
| 2025-03-10 | $47.21 | $47.27 | $41.46 | $42.21 | 371,700 | — | — | — | — | — |
| 2025-03-07 | $48.37 | $48.85 | $45.07 | $48.62 | 604,500 | — | — | — | — | — |
| 2025-03-06 | $47.84 | $50.95 | $43.80 | $49.34 | 1,339,100 | — | — | — | — | — |
| 2025-03-05 | $38.74 | $40.58 | $38.25 | $40.27 | 412,900 | — | — | — | — | — |
| 2025-03-04 | $37.35 | $39.97 | $36.29 | $38.72 | 282,300 | — | — | — | — | — |
| 2025-03-03 | $40.49 | $40.74 | $37.99 | $38.14 | 223,700 | — | — | — | — | — |
| 2025-02-28 | $38.60 | $40.50 | $38.13 | $40.39 | 181,000 | — | — | — | — | — |
| 2025-02-27 | $40.69 | $42.34 | $38.85 | $38.88 | 155,300 | — | — | — | — | — |
| 2025-02-26 | $41.23 | $42.57 | $39.96 | $40.51 | 135,700 | — | — | — | — | — |
| 2025-02-25 | $40.78 | $42.24 | $39.48 | $41.10 | 266,400 | — | — | — | — | — |
| 2025-02-24 | $41.65 | $42.37 | $39.80 | $39.89 | 222,600 | — | — | — | — | — |
| 2025-02-21 | $43.53 | $44.40 | $41.13 | $41.27 | 183,000 | — | — | — | — | — |
| 2025-02-20 | $45.05 | $45.18 | $42.68 | $43.10 | 140,800 | — | — | — | — | — |
| 2025-02-19 | $45.53 | $46.29 | $44.50 | $44.96 | 117,300 | — | — | — | — | — |
| 2025-02-18 | $47.25 | $47.25 | $45.55 | $45.96 | 108,100 | — | — | — | — | — |
| 2025-02-14 | $46.70 | $47.79 | $46.16 | $46.97 | 140,600 | — | — | — | — | — |
| 2025-02-13 | $45.00 | $46.29 | $44.60 | $46.18 | 125,200 | — | — | — | — | — |
| 2025-02-12 | $44.13 | $45.00 | $44.00 | $44.46 | 144,800 | — | — | — | — | — |
| 2025-02-11 | $45.28 | $45.98 | $44.29 | $45.15 | 98,700 | — | — | — | — | — |
| 2025-02-10 | $46.05 | $46.50 | $45.49 | $45.87 | 139,100 | — | — | — | — | — |
| 2025-02-07 | $45.63 | $46.47 | $44.81 | $45.71 | 185,300 | — | — | — | — | — |
| 2025-02-06 | $45.10 | $45.94 | $44.73 | $45.41 | 163,300 | — | — | — | — | — |
| 2025-02-05 | $45.31 | $45.41 | $44.00 | $44.97 | 145,200 | — | — | — | — | — |
| 2025-02-04 | $43.91 | $45.15 | $43.77 | $44.80 | 115,500 | — | — | — | — | — |
| 2025-02-03 | $44.15 | $44.89 | $43.00 | $44.09 | 149,500 | — | — | — | — | — |
| 2025-01-31 | $47.21 | $47.43 | $44.57 | $44.93 | 165,300 | — | — | — | — | — |
| 2025-01-30 | $46.71 | $47.96 | $46.46 | $47.14 | 217,400 | — | — | — | — | — |
| 2025-01-29 | $46.20 | $46.48 | $44.12 | $45.92 | 356,500 | — | — | — | — | — |
| 2025-01-28 | $48.94 | $49.24 | $46.38 | $46.64 | 267,500 | — | — | — | — | — |
| 2025-01-27 | $42.90 | $50.09 | $42.89 | $49.32 | 750,500 | — | — | — | — | — |
| 2025-01-24 | $42.67 | $42.98 | $40.82 | $41.45 | 266,000 | — | — | — | — | — |
| 2025-01-23 | $42.52 | $43.40 | $42.12 | $42.51 | 174,200 | — | — | — | — | — |
| 2025-01-22 | $43.99 | $44.77 | $43.26 | $43.31 | 252,700 | — | — | — | — | — |
| 2025-01-21 | $42.25 | $44.95 | $41.82 | $44.49 | 492,500 | — | — | — | — | — |
| 2025-01-17 | $40.59 | $41.50 | $39.79 | $40.64 | 260,600 | — | — | — | — | — |
| 2025-01-16 | $38.57 | $40.31 | $38.44 | $40.29 | 214,700 | — | — | — | — | — |
| 2025-01-15 | $38.00 | $39.14 | $37.50 | $38.52 | 340,300 | — | — | — | — | — |
| 2025-01-14 | $37.08 | $37.85 | $36.27 | $36.56 | 129,500 | — | — | — | — | — |
| 2025-01-13 | $35.65 | $37.07 | $35.50 | $36.77 | 166,700 | — | — | — | — | — |
| 2025-01-10 | $37.75 | $37.75 | $35.70 | $36.27 | 377,900 | — | — | — | — | — |
| 2025-01-08 | $38.72 | $39.70 | $38.26 | $38.86 | 216,300 | — | — | — | — | — |
| 2025-01-07 | $40.15 | $40.66 | $38.73 | $39.38 | 166,300 | — | — | — | — | — |
| 2025-01-06 | $40.29 | $41.20 | $39.70 | $39.87 | 158,800 | — | — | — | — | — |
| 2025-01-03 | $39.08 | $40.10 | $38.91 | $39.99 | 115,800 | — | — | — | — | — |
| 2025-01-02 | $39.48 | $40.36 | $38.53 | $38.84 | 165,900 | — | — | — | — | — |
| 2024-12-31 | $38.76 | $39.43 | $38.30 | $38.75 | 286,600 | — | — | — | — | — |
| 2024-12-30 | $38.87 | $39.18 | $37.54 | $38.76 | 169,500 | — | — | — | — | — |
| 2024-12-27 | $40.08 | $40.33 | $38.25 | $39.25 | 167,400 | — | — | — | — | — |
| 2024-12-26 | $38.19 | $40.47 | $37.66 | $40.29 | 220,200 | — | — | — | — | — |
| 2024-12-24 | $38.08 | $38.50 | $37.35 | $38.44 | 122,100 | — | — | — | — | — |
| 2024-12-23 | $39.61 | $39.61 | $38.18 | $38.27 | 181,700 | — | — | — | — | — |
| 2024-12-20 | $38.52 | $40.57 | $38.25 | $39.61 | 284,100 | — | — | — | — | — |
| 2024-12-19 | $39.81 | $40.66 | $38.47 | $39.15 | 329,700 | — | — | — | — | — |
| 2024-12-18 | $40.25 | $43.45 | $38.56 | $39.09 | 486,800 | — | — | — | — | — |
| 2024-12-17 | $39.61 | $40.92 | $38.28 | $40.46 | 270,500 | — | — | — | — | — |
| 2024-12-16 | $39.80 | $40.58 | $39.18 | $40.12 | 175,600 | — | — | — | — | — |
| 2024-12-13 | $41.25 | $42.14 | $39.40 | $39.80 | 215,800 | — | — | — | — | — |
| 2024-12-12 | $43.50 | $44.51 | $40.58 | $40.87 | 377,700 | — | — | — | — | — |
| 2024-12-11 | $41.72 | $43.84 | $40.36 | $43.78 | 328,200 | — | — | — | — | — |
| 2024-12-10 | $41.12 | $41.61 | $40.08 | $41.33 | 265,900 | — | — | — | — | — |
| 2024-12-09 | $39.62 | $41.48 | $37.94 | $41.11 | 559,800 | — | — | — | — | — |
| 2024-12-06 | $38.50 | $40.30 | $37.48 | $39.18 | 528,100 | — | — | — | — | — |
| 2024-12-05 | $38.74 | $39.31 | $34.55 | $38.32 | 1,491,300 | — | — | — | — | — |
| 2024-12-04 | $40.00 | $40.23 | $38.12 | $38.57 | 475,300 | — | — | — | — | — |
| 2024-12-03 | $40.52 | $41.00 | $39.16 | $39.87 | 417,300 | — | — | — | — | — |
| 2024-12-02 | $44.00 | $44.09 | $40.91 | $40.91 | 439,500 | — | — | — | — | — |
| 2024-11-29 | $44.34 | $44.75 | $42.85 | $44.21 | 137,500 | — | — | — | — | — |
| 2024-11-27 | $44.52 | $45.17 | $43.42 | $43.85 | 151,200 | — | — | — | — | — |
| 2024-11-26 | $45.28 | $45.61 | $43.13 | $43.70 | 208,700 | — | — | — | — | — |
| 2024-11-25 | $45.25 | $47.59 | $45.11 | $45.96 | 321,400 | — | — | — | — | — |
| 2024-11-22 | $43.57 | $44.56 | $42.74 | $43.99 | 274,000 | — | — | — | — | — |
| 2024-11-21 | $43.54 | $44.45 | $42.71 | $43.65 | 280,700 | — | — | — | — | — |
| 2024-11-20 | $43.25 | $43.97 | $41.79 | $42.99 | 225,700 | — | — | — | — | — |
| 2024-11-19 | $42.75 | $43.50 | $41.79 | $42.94 | 241,800 | — | — | — | — | — |
| 2024-11-18 | $43.91 | $44.40 | $41.35 | $43.43 | 707,000 | — | — | — | — | — |
| 2024-11-15 | $48.70 | $48.70 | $43.70 | $44.34 | 425,400 | — | — | — | — | — |
| 2024-11-14 | $50.05 | $50.43 | $48.08 | $48.45 | 217,300 | — | — | — | — | — |
| 2024-11-13 | $54.75 | $55.00 | $49.70 | $49.82 | 349,600 | — | — | — | — | — |
| 2024-11-12 | $51.37 | $54.60 | $50.53 | $54.01 | 455,000 | — | — | — | — | — |
| 2024-11-11 | $48.03 | $52.80 | $47.56 | $52.24 | 421,000 | — | — | — | — | — |
| 2024-11-08 | $47.96 | $48.95 | $46.50 | $47.42 | 284,400 | — | — | — | — | — |
| 2024-11-07 | $48.60 | $50.03 | $47.71 | $48.20 | 292,300 | — | — | — | — | — |
| 2024-11-06 | $48.85 | $49.50 | $46.59 | $48.79 | 418,300 | — | — | — | — | — |
| 2024-11-05 | $45.85 | $48.08 | $45.10 | $47.10 | 553,200 | — | — | — | — | — |
| 2024-11-04 | $45.85 | $47.93 | $43.51 | $45.99 | 650,400 | — | — | — | — | — |
| 2024-11-01 | $59.31 | $59.31 | $44.75 | $45.15 | 1,610,200 | — | — | — | — | — |
| 2024-10-31 | $57.64 | $58.86 | $56.55 | $57.03 | 500,100 | — | — | — | — | — |
| 2024-10-30 | $52.76 | $58.50 | $52.76 | $58.04 | 299,200 | — | — | — | — | — |
| 2024-10-29 | $52.49 | $53.34 | $51.76 | $52.76 | 162,500 | — | — | — | — | — |
| 2024-10-28 | $54.14 | $54.80 | $52.75 | $52.96 | 119,000 | — | — | — | — | — |
| 2024-10-25 | $54.05 | $54.83 | $52.61 | $53.37 | 138,000 | — | — | — | — | — |
| 2024-10-24 | $53.48 | $55.14 | $53.00 | $53.74 | 213,200 | — | — | — | — | — |
| 2024-10-23 | $55.55 | $55.92 | $52.02 | $52.17 | 247,500 | — | — | — | — | — |
| 2024-10-22 | $56.81 | $57.57 | $55.76 | $56.00 | 191,900 | — | — | — | — | — |
| 2024-10-21 | $60.00 | $60.84 | $55.79 | $56.70 | 198,600 | — | — | — | — | — |
| 2024-10-18 | $60.02 | $60.60 | $59.10 | $60.12 | 87,600 | — | — | — | — | — |
| 2024-10-17 | $61.93 | $61.93 | $59.21 | $59.87 | 94,900 | — | — | — | — | — |
| 2024-10-16 | $61.03 | $62.49 | $60.34 | $61.99 | 126,200 | — | — | — | — | — |
| 2024-10-15 | $61.30 | $61.30 | $59.07 | $60.09 | 107,900 | — | — | — | — | — |
| 2024-10-14 | $60.30 | $60.89 | $59.31 | $60.78 | 137,800 | — | — | — | — | — |
| 2024-10-11 | $57.00 | $60.28 | $56.90 | $60.24 | 123,300 | — | — | — | — | — |
| 2024-10-10 | $57.36 | $59.07 | $56.00 | $57.03 | 162,100 | — | — | — | — | — |
| 2024-10-09 | $54.73 | $56.94 | $54.20 | $56.28 | 100,500 | — | — | — | — | — |
| 2024-10-08 | $54.92 | $55.94 | $54.63 | $54.73 | 100,000 | — | — | — | — | — |
| 2024-10-07 | $55.38 | $55.54 | $53.95 | $54.91 | 104,500 | — | — | — | — | — |
| 2024-10-04 | $56.01 | $56.33 | $54.55 | $55.57 | 97,100 | — | — | — | — | — |
| 2024-10-03 | $56.80 | $57.73 | $54.55 | $55.26 | 138,300 | — | — | — | — | — |
| 2024-10-02 | $57.17 | $57.70 | $56.47 | $57.39 | 79,400 | — | — | — | — | — |
| 2024-10-01 | $57.79 | $58.29 | $56.15 | $57.57 | 120,300 | — | — | — | — | — |
| 2024-09-30 | $56.06 | $60.37 | $56.06 | $58.03 | 217,000 | — | — | — | — | — |
| 2024-09-27 | $56.32 | $57.00 | $55.42 | $56.42 | 125,300 | — | — | — | — | — |
| 2024-09-26 | $57.20 | $57.40 | $55.26 | $55.88 | 133,700 | — | — | — | — | — |
| 2024-09-25 | $57.93 | $58.00 | $55.89 | $56.02 | 105,300 | — | — | — | — | — |
| 2024-09-24 | $58.51 | $58.71 | $56.72 | $57.98 | 103,000 | — | — | — | — | — |
| 2024-09-23 | $60.50 | $60.50 | $58.14 | $58.20 | 142,600 | — | — | — | — | — |
| 2024-09-20 | $59.55 | $60.90 | $58.07 | $60.10 | 189,200 | — | — | — | — | — |
| 2024-09-19 | $60.22 | $61.50 | $59.03 | $59.84 | 198,200 | — | — | — | — | — |
| 2024-09-18 | $58.40 | $61.20 | $57.87 | $58.14 | 198,800 | — | — | — | — | — |
| 2024-09-17 | $58.29 | $59.15 | $56.94 | $58.37 | 102,400 | — | — | — | — | — |
| 2024-09-16 | $57.44 | $58.14 | $56.08 | $57.64 | 106,200 | — | — | — | — | — |
| 2024-09-13 | $55.40 | $58.77 | $55.00 | $57.27 | 251,400 | — | — | — | — | — |
| 2024-09-12 | $53.94 | $55.37 | $53.38 | $54.42 | 117,500 | — | — | — | — | — |
| 2024-09-11 | $51.20 | $54.08 | $50.10 | $53.39 | 123,200 | — | — | — | — | — |
| 2024-09-10 | $53.42 | $53.42 | $50.31 | $51.64 | 138,800 | — | — | — | — | — |
| 2024-09-09 | $52.03 | $54.70 | $52.03 | $53.29 | 130,400 | — | — | — | — | — |
| 2024-09-06 | $53.00 | $53.50 | $50.83 | $51.79 | 177,300 | — | — | — | — | — |
| 2024-09-05 | $54.79 | $55.49 | $52.51 | $53.00 | 213,400 | — | — | — | — | — |
| 2024-09-04 | $54.67 | $57.70 | $53.83 | $54.85 | 165,900 | — | — | — | — | — |
| 2024-09-03 | $56.94 | $57.86 | $54.77 | $55.19 | 208,400 | — | — | — | — | — |
| 2024-08-30 | $58.77 | $58.77 | $56.61 | $57.93 | 307,500 | — | — | — | — | — |
| 2024-08-29 | $57.36 | $60.15 | $57.19 | $57.69 | 175,900 | — | — | — | — | — |
| 2024-08-28 | $59.72 | $59.79 | $56.09 | $56.43 | 198,600 | — | — | — | — | — |
| 2024-08-27 | $58.47 | $60.69 | $56.98 | $60.42 | 203,000 | — | — | — | — | — |
| 2024-08-26 | $58.65 | $62.27 | $56.26 | $59.34 | 332,100 | — | — | — | — | — |
| 2024-08-23 | $52.83 | $57.59 | $52.26 | $57.31 | 348,600 | — | — | — | — | — |
| 2024-08-22 | $52.28 | $53.10 | $51.14 | $51.91 | 103,300 | — | — | — | — | — |
| 2024-08-21 | $52.17 | $52.47 | $50.89 | $52.20 | 81,200 | — | — | — | — | — |
| 2024-08-20 | $54.80 | $54.99 | $50.79 | $51.79 | 195,400 | — | — | — | — | — |
| 2024-08-19 | $50.80 | $55.29 | $50.00 | $54.80 | 279,900 | — | — | — | — | — |
| 2024-08-16 | $49.92 | $51.84 | $49.33 | $50.22 | 146,700 | — | — | — | — | — |
| 2024-08-15 | $47.04 | $50.25 | $46.87 | $49.83 | 325,800 | — | — | — | — | — |
| 2024-08-14 | $46.50 | $46.65 | $44.32 | $45.88 | 177,200 | — | — | — | — | — |
| 2024-08-13 | $43.98 | $45.80 | $43.49 | $45.63 | 208,300 | — | — | — | — | — |
| 2024-08-12 | $43.25 | $44.32 | $41.77 | $43.26 | 115,900 | — | — | — | — | — |
| 2024-08-09 | $45.32 | $45.32 | $42.29 | $43.15 | 161,500 | — | — | — | — | — |
| 2024-08-08 | $44.08 | $45.45 | $43.54 | $45.13 | 147,700 | — | — | — | — | — |
| 2024-08-07 | $47.67 | $48.11 | $43.02 | $43.38 | 195,500 | — | — | — | — | — |
| 2024-08-06 | $46.60 | $47.43 | $44.60 | $46.22 | 208,400 | — | — | — | — | — |
| 2024-08-05 | $43.21 | $47.48 | $42.42 | $46.52 | 215,900 | — | — | — | — | — |
| 2024-08-02 | $44.51 | $49.54 | $44.50 | $47.87 | 251,300 | — | — | — | — | — |
| 2024-08-01 | $52.94 | $53.72 | $45.76 | $46.29 | 413,900 | — | — | — | — | — |
| 2024-07-31 | $52.70 | $55.52 | $51.77 | $53.22 | 162,100 | — | — | — | — | — |
| 2024-07-30 | $53.60 | $54.50 | $51.06 | $52.60 | 175,400 | — | — | — | — | — |
| 2024-07-29 | $55.99 | $56.08 | $51.78 | $52.50 | 214,600 | — | — | — | — | — |
| 2024-07-26 | $55.67 | $59.00 | $51.36 | $55.72 | 511,500 | — | — | — | — | — |
| 2024-07-25 | $52.42 | $56.36 | $51.00 | $54.72 | 317,400 | — | — | — | — | — |
| 2024-07-24 | $53.91 | $54.64 | $52.14 | $52.40 | 124,200 | — | — | — | — | — |
| 2024-07-23 | $54.21 | $55.95 | $53.84 | $54.04 | 140,800 | — | — | — | — | — |
| 2024-07-22 | $52.80 | $54.81 | $50.96 | $54.50 | 189,500 | — | — | — | — | — |
| 2024-07-19 | $52.14 | $52.91 | $50.50 | $52.51 | 150,400 | — | — | — | — | — |
| 2024-07-18 | $54.12 | $55.57 | $51.31 | $52.25 | 171,800 | — | — | — | — | — |
| 2024-07-17 | $52.92 | $55.87 | $52.73 | $54.09 | 232,700 | — | — | — | — | — |
| 2024-07-16 | $49.60 | $54.04 | $49.60 | $53.93 | 303,700 | — | — | — | — | — |
| 2024-07-15 | $47.23 | $49.28 | $45.17 | $48.94 | 187,400 | — | — | — | — | — |
| 2024-07-12 | $45.94 | $47.83 | $45.88 | $46.63 | 209,400 | — | — | — | — | — |
| 2024-07-11 | $43.90 | $45.57 | $43.71 | $45.17 | 198,200 | — | — | — | — | — |
| 2024-07-10 | $42.00 | $42.10 | $40.65 | $41.79 | 94,500 | — | — | — | — | — |
| 2024-07-09 | $41.52 | $41.99 | $40.61 | $41.51 | 121,700 | — | — | — | — | — |
| 2024-07-08 | $41.82 | $42.33 | $41.14 | $41.61 | 85,100 | — | — | — | — | — |
| 2024-07-05 | $42.04 | $42.21 | $40.57 | $41.17 | 72,300 | — | — | — | — | — |
| 2024-07-03 | $42.00 | $42.41 | $41.27 | $42.05 | 46,500 | — | — | — | — | — |
| 2024-07-02 | $39.87 | $41.75 | $39.34 | $41.65 | 84,800 | — | — | — | — | — |
| 2024-07-01 | $41.46 | $42.03 | $39.22 | $39.74 | 104,000 | — | — | — | — | — |
| 2024-06-28 | $40.51 | $41.94 | $40.16 | $41.59 | 473,000 | — | — | — | — | — |
| 2024-06-27 | $40.18 | $40.18 | $38.92 | $39.94 | 73,300 | — | — | — | — | — |
| 2024-06-26 | $39.06 | $40.14 | $38.65 | $39.99 | 104,000 | — | — | — | — | — |
| 2024-06-25 | $39.94 | $39.94 | $38.34 | $39.57 | 141,100 | — | — | — | — | — |
| 2024-06-24 | $40.18 | $41.41 | $39.56 | $39.93 | 166,700 | — | — | — | — | — |
| 2024-06-21 | $40.00 | $40.48 | $39.23 | $39.78 | 178,800 | — | — | — | — | — |
| 2024-06-20 | $42.03 | $43.74 | $39.15 | $40.79 | 263,300 | — | — | — | — | — |
| 2024-06-18 | $41.77 | $43.00 | $41.76 | $42.18 | 79,400 | — | — | — | — | — |
| 2024-06-17 | $41.90 | $42.36 | $41.33 | $41.98 | 98,000 | — | — | — | — | — |
| 2024-06-14 | $42.42 | $43.59 | $41.74 | $42.36 | 142,200 | — | — | — | — | — |
| 2024-06-13 | $46.44 | $46.71 | $43.52 | $43.52 | 117,700 | — | — | — | — | — |
| 2024-06-12 | $44.72 | $48.01 | $44.42 | $46.39 | 207,600 | — | — | — | — | — |
| 2024-06-11 | $41.00 | $42.62 | $40.65 | $42.38 | 91,700 | — | — | — | — | — |
| 2024-06-10 | $42.08 | $42.35 | $41.01 | $41.73 | 114,000 | — | — | — | — | — |
| 2024-06-07 | $43.29 | $44.21 | $41.99 | $42.79 | 150,400 | — | — | — | — | — |
| 2024-06-06 | $42.08 | $44.81 | $42.07 | $44.56 | 141,800 | — | — | — | — | — |
| 2024-06-05 | $40.96 | $43.17 | $40.44 | $42.83 | 150,800 | — | — | — | — | — |
| 2024-06-04 | $41.88 | $41.90 | $40.23 | $40.69 | 159,200 | — | — | — | — | — |
| 2024-06-03 | $44.22 | $44.22 | $41.60 | $42.32 | 163,900 | — | — | — | — | — |
| 2024-05-31 | $44.74 | $45.12 | $42.52 | $42.99 | 120,100 | — | — | — | — | — |
| 2024-05-30 | $44.26 | $44.91 | $43.37 | $44.50 | 179,500 | — | — | — | — | — |
| 2024-05-29 | $45.05 | $45.26 | $42.58 | $43.22 | 206,000 | — | — | — | — | — |
| 2024-05-28 | $44.74 | $47.08 | $44.62 | $46.40 | 182,400 | — | — | — | — | — |
| 2024-05-24 | $43.49 | $45.16 | $42.61 | $45.06 | 114,900 | — | — | — | — | — |
| 2024-05-23 | $44.49 | $45.16 | $42.50 | $43.06 | 105,900 | — | — | — | — | — |
| 2024-05-22 | $44.31 | $45.37 | $43.60 | $44.15 | 89,800 | — | — | — | — | — |
| 2024-05-21 | $45.50 | $45.71 | $42.25 | $44.55 | 178,200 | — | — | — | — | — |
| 2024-05-20 | $45.73 | $46.46 | $45.08 | $45.61 | 119,600 | — | — | — | — | — |
| 2024-05-17 | $46.11 | $46.48 | $44.84 | $45.70 | 88,500 | — | — | — | — | — |
| 2024-05-16 | $46.51 | $46.51 | $44.58 | $46.01 | 199,900 | — | — | — | — | — |
| 2024-05-15 | $48.10 | $48.40 | $46.50 | $46.62 | 155,500 | — | — | — | — | — |
| 2024-05-14 | $49.64 | $49.98 | $46.63 | $46.71 | 125,900 | — | — | — | — | — |
| 2024-05-13 | $47.19 | $48.96 | $47.15 | $48.19 | 166,200 | — | — | — | — | — |
| 2024-05-10 | $48.93 | $49.40 | $46.36 | $46.55 | 116,800 | — | — | — | — | — |
| 2024-05-09 | $48.30 | $48.82 | $47.47 | $48.26 | 111,400 | — | — | — | — | — |
| 2024-05-08 | $47.56 | $49.17 | $47.29 | $47.81 | 125,100 | — | — | — | — | — |
| 2024-05-07 | $50.52 | $50.81 | $48.57 | $48.93 | 164,000 | — | — | — | — | — |
| 2024-05-06 | $49.77 | $52.76 | $49.65 | $50.18 | 238,100 | — | — | — | — | — |
| 2024-05-03 | $51.00 | $51.72 | $48.89 | $49.41 | 238,700 | — | — | — | — | — |
| 2024-05-02 | $49.24 | $50.19 | $47.06 | $49.33 | 399,200 | — | — | — | — | — |
| 2024-05-01 | $48.50 | $49.62 | $46.46 | $47.89 | 384,700 | — | — | — | — | — |
| 2024-04-30 | $43.00 | $49.63 | $41.69 | $48.27 | 1,461,300 | — | — | — | — | — |
| 2024-04-29 | $38.22 | $38.52 | $36.29 | $37.35 | 214,000 | — | — | — | — | — |
| 2024-04-26 | $36.69 | $38.00 | $36.05 | $37.90 | 113,300 | — | — | — | — | — |
| 2024-04-25 | $36.37 | $36.59 | $35.11 | $36.43 | 131,900 | — | — | — | — | — |
| 2024-04-24 | $36.74 | $37.71 | $36.59 | $37.49 | 187,900 | — | — | — | — | — |
| 2024-04-23 | $35.47 | $37.95 | $35.00 | $37.39 | 151,700 | — | — | — | — | — |
| 2024-04-22 | $34.56 | $35.66 | $34.08 | $35.53 | 176,400 | — | — | — | — | — |
| 2024-04-19 | $34.05 | $35.29 | $33.58 | $34.13 | 174,900 | — | — | — | — | — |
| 2024-04-18 | $34.66 | $35.31 | $34.01 | $34.28 | 131,700 | — | — | — | — | — |
| 2024-04-17 | $35.41 | $35.56 | $34.05 | $34.47 | 174,900 | — | — | — | — | — |
| 2024-04-16 | $34.66 | $35.20 | $34.02 | $34.85 | 160,100 | — | — | — | — | — |
| 2024-04-15 | $37.71 | $38.00 | $34.82 | $35.30 | 264,400 | — | — | — | — | — |
| 2024-04-12 | $38.81 | $39.15 | $37.06 | $37.63 | 112,900 | — | — | — | — | — |
| 2024-04-11 | $39.38 | $39.52 | $37.86 | $39.25 | 140,800 | — | — | — | — | — |
| 2024-04-10 | $38.27 | $40.72 | $38.07 | $38.74 | 269,100 | — | — | — | — | — |
| 2024-04-09 | $41.38 | $41.95 | $40.33 | $41.08 | 156,300 | — | — | — | — | — |
| 2024-04-08 | $39.96 | $41.46 | $39.26 | $41.06 | 131,400 | — | — | — | — | — |
| 2024-04-05 | $38.13 | $39.65 | $38.13 | $39.44 | 135,000 | — | — | — | — | — |
| 2024-04-04 | $41.61 | $41.91 | $38.82 | $38.94 | 134,700 | — | — | — | — | — |
| 2024-04-03 | $39.20 | $40.79 | $38.67 | $40.52 | 214,200 | — | — | — | — | — |
| 2024-04-02 | $38.58 | $40.00 | $37.28 | $39.67 | 386,600 | — | — | — | — | — |
| 2024-04-01 | $42.16 | $42.55 | $41.30 | $41.69 | 173,600 | — | — | — | — | — |
| 2024-03-28 | $42.09 | $43.47 | $41.84 | $42.34 | 272,600 | — | — | — | — | — |
| 2024-03-27 | $40.73 | $41.79 | $40.38 | $40.98 | 103,600 | — | — | — | — | — |
| 2024-03-26 | $40.87 | $41.21 | $39.80 | $39.99 | 107,700 | — | — | — | — | — |
| 2024-03-25 | $41.69 | $42.66 | $40.46 | $40.82 | 123,700 | — | — | — | — | — |
| 2024-03-22 | $43.15 | $43.35 | $41.30 | $41.32 | 137,600 | — | — | — | — | — |
| 2024-03-21 | $41.76 | $44.30 | $41.47 | $43.34 | 344,300 | — | — | — | — | — |
| 2024-03-20 | $37.00 | $41.11 | $37.00 | $40.86 | 210,000 | — | — | — | — | — |
| 2024-03-19 | $36.04 | $37.97 | $35.72 | $37.39 | 160,500 | — | — | — | — | — |
| 2024-03-18 | $37.88 | $38.02 | $36.24 | $36.46 | 262,500 | — | — | — | — | — |
| 2024-03-15 | $38.20 | $39.53 | $37.55 | $37.93 | 506,700 | — | — | — | — | — |
| 2024-03-14 | $40.92 | $41.14 | $37.74 | $38.49 | 346,000 | — | — | — | — | — |
| 2024-03-13 | $42.12 | $44.51 | $40.95 | $41.32 | 249,900 | — | — | — | — | — |
| 2024-03-12 | $40.61 | $41.39 | $39.35 | $41.26 | 251,400 | — | — | — | — | — |
| 2024-03-11 | $41.19 | $41.79 | $39.19 | $40.41 | 321,300 | — | — | — | — | — |
| 2024-03-08 | $40.25 | $42.51 | $40.25 | $41.63 | 294,800 | — | — | — | — | — |
| 2024-03-07 | $39.84 | $40.65 | $38.75 | $40.22 | 190,700 | — | — | — | — | — |
| 2024-03-06 | $41.00 | $41.00 | $38.89 | $39.10 | 258,800 | — | — | — | — | — |
| 2024-03-05 | $38.79 | $40.46 | $38.60 | $40.26 | 292,700 | — | — | — | — | — |
| 2024-03-04 | $40.90 | $41.35 | $39.39 | $39.85 | 308,400 | — | — | — | — | — |
| 2024-03-01 | $40.02 | $40.59 | $37.60 | $39.98 | 371,300 | — | — | — | — | — |
| 2024-02-29 | $35.59 | $39.97 | $35.59 | $39.57 | 803,100 | — | — | — | — | — |
| 2024-02-28 | $33.50 | $37.24 | $33.00 | $35.37 | 669,300 | — | — | — | — | — |
| 2024-02-27 | $34.56 | $34.74 | $28.50 | $32.62 | 679,200 | — | — | — | — | — |
| 2024-02-26 | $33.91 | $34.92 | $33.54 | $34.28 | 328,000 | — | — | — | — | — |
| 2024-02-23 | $34.61 | $34.74 | $33.77 | $34.09 | 160,500 | — | — | — | — | — |
| 2024-02-22 | $35.20 | $36.76 | $33.88 | $34.53 | 278,300 | — | — | — | — | — |
| 2024-02-21 | $34.26 | $35.05 | $33.43 | $35.02 | 350,600 | — | — | — | — | — |
| 2024-02-20 | $35.25 | $35.26 | $34.02 | $34.26 | 188,400 | — | — | — | — | — |
| 2024-02-16 | $36.00 | $36.70 | $35.51 | $36.11 | 228,900 | — | — | — | — | — |
| 2024-02-15 | $36.01 | $36.99 | $35.47 | $36.56 | 229,600 | — | — | — | — | — |
| 2024-02-14 | $35.81 | $36.35 | $35.36 | $35.60 | 194,800 | — | — | — | — | — |
| 2024-02-13 | $34.50 | $35.09 | $32.64 | $34.55 | 334,200 | — | — | — | — | — |
| 2024-02-12 | $36.08 | $38.00 | $36.08 | $36.69 | 204,000 | — | — | — | — | — |
| 2024-02-09 | $34.45 | $36.68 | $34.05 | $35.96 | 295,800 | — | — | — | — | — |
| 2024-02-08 | $31.22 | $34.17 | $30.93 | $34.12 | 300,500 | — | — | — | — | — |
| 2024-02-07 | $30.49 | $31.60 | $28.88 | $30.91 | 266,500 | — | — | — | — | — |
| 2024-02-06 | $29.30 | $30.64 | $29.30 | $30.10 | 262,400 | — | — | — | — | — |
| 2024-02-05 | $30.84 | $31.19 | $29.50 | $29.66 | 408,900 | — | — | — | — | — |
| 2024-02-02 | $32.30 | $33.23 | $31.60 | $31.66 | 227,100 | — | — | — | — | — |
| 2024-02-01 | $32.77 | $33.79 | $30.69 | $33.43 | 303,800 | — | — | — | — | — |
| 2024-01-31 | $33.07 | $35.55 | $32.30 | $32.34 | 319,200 | — | — | — | — | — |
| 2024-01-30 | $34.41 | $34.97 | $33.79 | $33.83 | 210,100 | — | — | — | — | — |
| 2024-01-29 | $33.98 | $35.13 | $33.23 | $34.49 | 227,600 | — | — | — | — | — |
| 2024-01-26 | $33.69 | $34.89 | $33.39 | $33.62 | 237,800 | — | — | — | — | — |
| 2024-01-25 | $34.11 | $35.07 | $33.10 | $33.40 | 311,400 | — | — | — | — | — |
| 2024-01-24 | $31.90 | $33.64 | $31.28 | $33.32 | 470,700 | — | — | — | — | — |
| 2024-01-23 | $32.03 | $32.03 | $30.25 | $30.91 | 360,500 | — | — | — | — | — |
| 2024-01-22 | $28.31 | $30.98 | $28.28 | $30.88 | 288,700 | — | — | — | — | — |
| 2024-01-19 | $26.29 | $27.86 | $25.39 | $27.66 | 269,700 | — | — | — | — | — |
| 2024-01-18 | $26.48 | $26.71 | $25.23 | $26.09 | 319,000 | — | — | — | — | — |
| 2024-01-17 | $27.13 | $28.11 | $24.55 | $25.97 | 599,200 | — | — | — | — | — |
| 2024-01-16 | $27.63 | $28.44 | $27.03 | $28.39 | 511,500 | — | — | — | — | — |
| 2024-01-12 | $29.44 | $29.44 | $28.18 | $28.62 | 330,300 | — | — | — | — | — |
| 2024-01-11 | $32.10 | $32.93 | $28.88 | $28.99 | 637,700 | — | — | — | — | — |
| 2024-01-10 | $33.65 | $34.37 | $32.19 | $32.42 | 287,900 | — | — | — | — | — |
| 2024-01-09 | $34.55 | $35.97 | $33.60 | $33.68 | 581,400 | — | — | — | — | — |
| 2024-01-08 | $30.00 | $35.06 | $29.88 | $34.87 | 906,800 | — | — | — | — | — |
| 2024-01-05 | $28.80 | $30.27 | $28.52 | $28.55 | 238,100 | — | — | — | — | — |
| 2024-01-04 | $28.53 | $30.56 | $28.35 | $29.47 | 264,300 | — | — | — | — | — |
| 2024-01-03 | $28.20 | $28.98 | $27.56 | $28.63 | 310,800 | — | — | — | — | — |
| 2024-01-02 | $29.31 | $30.85 | $28.99 | $29.41 | 354,300 | — | — | — | — | — |
| 2023-12-29 | $31.20 | $31.54 | $30.09 | $30.32 | 379,700 | — | — | — | — | — |
| 2023-12-28 | $31.35 | $31.86 | $31.03 | $31.25 | 132,200 | — | — | — | — | — |
| 2023-12-27 | $31.74 | $31.94 | $30.86 | $31.49 | 174,300 | — | — | — | — | — |
| 2023-12-26 | $31.07 | $31.98 | $30.77 | $31.38 | 171,200 | — | — | — | — | — |
| 2023-12-22 | $31.05 | $31.42 | $29.86 | $31.17 | 410,200 | — | — | — | — | — |
| 2023-12-21 | $29.84 | $31.14 | $29.45 | $30.56 | 338,500 | — | — | — | — | — |
| 2023-12-20 | $30.79 | $31.97 | $28.81 | $28.90 | 516,700 | — | — | — | — | — |
| 2023-12-19 | $30.50 | $31.90 | $29.73 | $30.92 | 527,100 | — | — | — | — | — |
| 2023-12-18 | $29.66 | $30.72 | $28.91 | $30.06 | 464,400 | — | — | — | — | — |
| 2023-12-15 | $29.00 | $30.41 | $28.13 | $29.66 | 639,400 | — | — | — | — | — |
| 2023-12-14 | $27.38 | $29.87 | $27.38 | $28.70 | 830,500 | — | — | — | — | — |
| 2023-12-13 | $23.31 | $26.82 | $23.05 | $26.57 | 510,600 | — | — | — | — | — |
| 2023-12-12 | $23.10 | $23.67 | $22.25 | $23.04 | 241,200 | — | — | — | — | — |
| 2023-12-11 | $23.67 | $23.82 | $22.75 | $23.31 | 362,700 | — | — | — | — | — |
| 2023-12-08 | $22.61 | $24.24 | $21.96 | $23.72 | 461,000 | — | — | — | — | — |
| 2023-12-07 | $20.92 | $23.28 | $20.57 | $22.78 | 469,300 | — | — | — | — | — |
| 2023-12-06 | $19.96 | $22.21 | $19.95 | $20.91 | 285,500 | — | — | — | — | — |
| 2023-12-05 | $19.80 | $20.06 | $19.15 | $19.62 | 211,200 | — | — | — | — | — |
| 2023-12-04 | $19.81 | $20.01 | $19.24 | $19.75 | 276,500 | — | — | — | — | — |
| 2023-12-01 | $17.76 | $19.81 | $17.21 | $19.78 | 314,500 | — | — | — | — | — |
| 2023-11-30 | $17.59 | $18.74 | $17.50 | $17.70 | 261,000 | — | — | — | — | — |
| 2023-11-29 | $17.49 | $18.56 | $17.35 | $17.59 | 309,700 | — | — | — | — | — |
| 2023-11-28 | $16.44 | $17.26 | $15.95 | $17.08 | 175,000 | — | — | — | — | — |
| 2023-11-27 | $16.02 | $16.47 | $15.78 | $16.36 | 117,600 | — | — | — | — | — |
| 2023-11-24 | $15.90 | $16.51 | $15.79 | $16.23 | 34,500 | — | — | — | — | — |
| 2023-11-22 | $16.24 | $16.39 | $15.75 | $15.96 | 103,900 | — | — | — | — | — |
| 2023-11-21 | $16.29 | $16.45 | $15.87 | $15.96 | 158,400 | — | — | — | — | — |
| 2023-11-20 | $16.36 | $16.91 | $16.20 | $16.60 | 146,500 | — | — | — | — | — |
| 2023-11-17 | $16.09 | $16.33 | $15.69 | $16.18 | 157,600 | — | — | — | — | — |
| 2023-11-16 | $16.26 | $16.26 | $15.10 | $15.53 | 178,600 | — | — | — | — | — |
| 2023-11-15 | $16.21 | $17.25 | $16.21 | $16.49 | 282,400 | — | — | — | — | — |
| 2023-11-14 | $14.95 | $16.54 | $14.95 | $16.08 | 328,500 | — | — | — | — | — |
| 2023-11-13 | $14.20 | $14.92 | $13.87 | $14.60 | 183,200 | — | — | — | — | — |
| 2023-11-10 | $15.37 | $15.37 | $14.25 | $14.45 | 192,700 | — | — | — | — | — |
| 2023-11-09 | $15.57 | $15.60 | $14.66 | $14.98 | 202,900 | — | — | — | — | — |
| 2023-11-08 | $15.19 | $15.47 | $14.85 | $15.46 | 179,800 | — | — | — | — | — |
| 2023-11-07 | $15.60 | $15.72 | $15.11 | $15.35 | 211,000 | — | — | — | — | — |
| 2023-11-06 | $16.01 | $16.20 | $15.47 | $15.68 | 264,300 | — | — | — | — | — |
| 2023-11-03 | $15.96 | $17.26 | $15.94 | $16.08 | 474,400 | — | — | — | — | — |
| 2023-11-02 | $15.54 | $15.93 | $14.71 | $15.77 | 530,200 | — | — | — | — | — |
| 2023-11-01 | $13.08 | $15.30 | $12.97 | $15.00 | 718,500 | — | — | — | — | — |
| 2023-10-31 | $11.15 | $13.68 | $10.50 | $13.23 | 862,300 | — | — | — | — | — |
| 2023-10-30 | $10.76 | $11.13 | $10.70 | $11.07 | 323,900 | — | — | — | — | — |
| 2023-10-27 | $10.60 | $10.94 | $10.41 | $10.56 | 301,000 | — | — | — | — | — |
| 2023-10-26 | $10.55 | $10.64 | $10.12 | $10.51 | 294,500 | — | — | — | — | — |
| 2023-10-25 | $10.95 | $11.04 | $10.37 | $10.45 | 357,500 | — | — | — | — | — |
| 2023-10-24 | $11.74 | $11.97 | $10.89 | $11.05 | 320,500 | — | — | — | — | — |
| 2023-10-23 | $11.54 | $11.84 | $11.26 | $11.55 | 176,200 | — | — | — | — | — |
| 2023-10-20 | $12.02 | $12.08 | $11.63 | $11.64 | 255,000 | — | — | — | — | — |
| 2023-10-19 | $11.95 | $12.30 | $11.87 | $12.03 | 183,200 | — | — | — | — | — |
| 2023-10-18 | $12.56 | $12.72 | $11.89 | $12.03 | 319,100 | — | — | — | — | — |
| 2023-10-17 | $12.03 | $12.88 | $12.03 | $12.81 | 374,500 | — | — | — | — | — |
| 2023-10-16 | $12.15 | $12.52 | $11.80 | $12.17 | 436,100 | — | — | — | — | — |
| 2023-10-13 | $12.59 | $12.68 | $11.74 | $11.88 | 332,100 | — | — | — | — | — |
| 2023-10-12 | $13.01 | $13.01 | $12.40 | $12.51 | 328,700 | — | — | — | — | — |
| 2023-10-11 | $13.32 | $13.63 | $12.90 | $12.99 | 202,000 | — | — | — | — | — |
| 2023-10-10 | $13.32 | $13.93 | $13.28 | $13.31 | 170,600 | — | — | — | — | — |
| 2023-10-09 | $13.38 | $13.58 | $13.04 | $13.40 | 126,500 | — | — | — | — | — |
| 2023-10-06 | $12.84 | $13.87 | $12.64 | $13.63 | 222,900 | — | — | — | — | — |
| 2023-10-05 | $13.52 | $13.59 | $12.60 | $13.01 | 429,000 | — | — | — | — | — |
| 2023-10-04 | $14.29 | $14.37 | $13.51 | $13.61 | 179,300 | — | — | — | — | — |
| 2023-10-03 | $15.00 | $15.00 | $14.11 | $14.29 | 216,300 | — | — | — | — | — |
| 2023-10-02 | $15.47 | $15.67 | $15.01 | $15.14 | 141,900 | — | — | — | — | — |
| 2023-09-29 | $15.53 | $15.98 | $15.43 | $15.50 | 172,300 | — | — | — | — | — |
| 2023-09-28 | $15.26 | $15.58 | $15.00 | $15.28 | 127,100 | — | — | — | — | — |
| 2023-09-27 | $14.86 | $15.70 | $14.86 | $15.26 | 192,500 | — | — | — | — | — |
| 2023-09-26 | $14.21 | $14.75 | $14.07 | $14.64 | 258,000 | — | — | — | — | — |
| 2023-09-25 | $14.22 | $14.50 | $13.95 | $14.32 | 274,500 | — | — | — | — | — |
| 2023-09-22 | $15.10 | $15.10 | $14.26 | $14.35 | 266,800 | — | — | — | — | — |
| 2023-09-21 | $15.32 | $15.44 | $14.71 | $14.96 | 268,300 | — | — | — | — | — |
| 2023-09-20 | $16.00 | $16.31 | $15.72 | $15.73 | 164,400 | — | — | — | — | — |
| 2023-09-19 | $15.73 | $16.00 | $15.44 | $15.91 | 149,500 | — | — | — | — | — |
| 2023-09-18 | $15.99 | $16.09 | $15.48 | $15.72 | 175,000 | — | — | — | — | — |
| 2023-09-15 | $15.62 | $16.39 | $15.60 | $16.12 | 341,100 | — | — | — | — | — |
| 2023-09-14 | $15.76 | $15.97 | $15.55 | $15.72 | 387,600 | — | — | — | — | — |
| 2023-09-13 | $15.73 | $15.80 | $15.28 | $15.62 | 261,000 | — | — | — | — | — |
| 2023-09-12 | $16.00 | $16.27 | $15.57 | $15.64 | 397,800 | — | — | — | — | — |
| 2023-09-11 | $16.76 | $16.82 | $15.81 | $15.94 | 461,700 | — | — | — | — | — |
| 2023-09-08 | $16.80 | $16.88 | $16.33 | $16.65 | 248,800 | — | — | — | — | — |
| 2023-09-07 | $17.49 | $17.49 | $16.72 | $16.84 | 381,500 | — | — | — | — | — |
| 2023-09-06 | $17.74 | $17.94 | $17.34 | $17.54 | 201,400 | — | — | — | — | — |
| 2023-09-05 | $18.50 | $18.50 | $17.19 | $17.65 | 305,600 | — | — | — | — | — |
| 2023-09-01 | $19.16 | $19.45 | $18.71 | $18.73 | 278,300 | — | — | — | — | — |
| 2023-08-31 | $19.09 | $19.40 | $18.74 | $18.91 | 121,900 | — | — | — | — | — |
| 2023-08-30 | $18.98 | $19.16 | $18.75 | $19.00 | 112,600 | — | — | — | — | — |
| 2023-08-29 | $18.56 | $19.45 | $18.37 | $19.05 | 175,000 | — | — | — | — | — |
| 2023-08-28 | $18.78 | $19.17 | $18.46 | $18.48 | 111,800 | — | — | — | — | — |
| 2023-08-25 | $18.91 | $19.28 | $18.52 | $18.62 | 79,500 | — | — | — | — | — |
| 2023-08-24 | $19.48 | $19.78 | $18.71 | $18.88 | 147,700 | — | — | — | — | — |
| 2023-08-23 | $18.79 | $19.77 | $18.77 | $19.58 | 137,600 | — | — | — | — | — |
| 2023-08-22 | $19.00 | $19.10 | $18.54 | $18.82 | 139,600 | — | — | — | — | — |
| 2023-08-21 | $19.30 | $19.36 | $18.78 | $18.93 | 114,800 | — | — | — | — | — |
| 2023-08-18 | $18.98 | $19.49 | $18.75 | $19.33 | 111,700 | — | — | — | — | — |
| 2023-08-17 | $19.75 | $19.93 | $19.17 | $19.41 | 185,200 | — | — | — | — | — |
| 2023-08-16 | $19.87 | $20.06 | $19.57 | $19.71 | 173,200 | — | — | — | — | — |
| 2023-08-15 | $19.87 | $19.92 | $19.37 | $19.88 | 166,400 | — | — | — | — | — |
| 2023-08-14 | $20.38 | $20.38 | $19.57 | $20.19 | 169,400 | — | — | — | — | — |
| 2023-08-11 | $20.31 | $20.65 | $19.90 | $20.52 | 121,400 | — | — | — | — | — |
| 2023-08-10 | $20.87 | $21.25 | $20.12 | $20.55 | 201,200 | — | — | — | — | — |
| 2023-08-09 | $21.19 | $21.27 | $20.52 | $20.59 | 114,800 | — | — | — | — | — |
| 2023-08-08 | $21.26 | $21.42 | $20.35 | $21.21 | 183,100 | — | — | — | — | — |
| 2023-08-07 | $21.96 | $21.96 | $21.24 | $21.92 | 141,300 | — | — | — | — | — |
| 2023-08-04 | $22.33 | $22.92 | $21.82 | $21.91 | 208,200 | — | — | — | — | — |
| 2023-08-03 | $22.43 | $23.07 | $22.28 | $22.42 | 201,200 | — | — | — | — | — |
| 2023-08-02 | $22.77 | $22.80 | $21.61 | $22.60 | 293,800 | — | — | — | — | — |
| 2023-08-01 | $23.98 | $24.35 | $23.20 | $23.33 | 262,200 | — | — | — | — | — |
| 2023-07-31 | $24.49 | $25.34 | $24.11 | $24.40 | 281,900 | — | — | — | — | — |
| 2023-07-28 | $21.43 | $24.57 | $21.26 | $24.25 | 502,900 | — | — | — | — | — |
| 2023-07-27 | $24.22 | $24.93 | $20.53 | $21.04 | 1,082,700 | — | — | — | — | — |
| 2023-07-26 | $27.19 | $28.20 | $27.03 | $28.13 | 277,400 | — | — | — | — | — |
| 2023-07-25 | $27.48 | $28.37 | $27.17 | $27.22 | 261,400 | — | — | — | — | — |
| 2023-07-24 | $26.80 | $27.58 | $26.80 | $27.45 | 286,700 | — | — | — | — | — |
| 2023-07-21 | $27.50 | $27.61 | $26.60 | $26.75 | 264,400 | — | — | — | — | — |
| 2023-07-20 | $27.03 | $28.25 | $26.90 | $27.24 | 363,100 | — | — | — | — | — |
| 2023-07-19 | $25.86 | $26.74 | $25.86 | $25.99 | 228,000 | — | — | — | — | — |
| 2023-07-18 | $25.49 | $26.10 | $25.07 | $25.77 | 182,500 | — | — | — | — | — |
| 2023-07-17 | $25.20 | $26.13 | $25.10 | $25.49 | 139,800 | — | — | — | — | — |
| 2023-07-14 | $26.64 | $26.98 | $24.58 | $25.31 | 284,100 | — | — | — | — | — |
| 2023-07-13 | $26.03 | $27.17 | $25.32 | $26.56 | 280,300 | — | — | — | — | — |
| 2023-07-12 | $24.27 | $26.10 | $23.78 | $25.70 | 329,300 | — | — | — | — | — |
| 2023-07-11 | $21.56 | $23.69 | $21.48 | $23.67 | 437,000 | — | — | — | — | — |
| 2023-07-10 | $21.25 | $21.65 | $20.96 | $21.33 | 224,100 | — | — | — | — | — |
| 2023-07-07 | $21.25 | $21.83 | $21.20 | $21.35 | 192,700 | — | — | — | — | — |
| 2023-07-06 | $21.50 | $21.50 | $20.69 | $21.18 | 234,100 | — | — | — | — | — |
| 2023-07-05 | $23.11 | $23.11 | $21.71 | $21.73 | 236,600 | — | — | — | — | — |
| 2023-07-03 | $22.10 | $23.48 | $22.10 | $23.42 | 108,000 | — | — | — | — | — |
| 2023-06-30 | $23.11 | $23.20 | $22.02 | $22.11 | 134,200 | — | — | — | — | — |
| 2023-06-29 | $21.67 | $22.85 | $21.67 | $22.56 | 211,700 | — | — | — | — | — |
| 2023-06-28 | $20.87 | $21.59 | $20.75 | $21.49 | 156,600 | — | — | — | — | — |
| 2023-06-27 | $20.98 | $21.47 | $20.49 | $20.99 | 154,600 | — | — | — | — | — |
| 2023-06-26 | $21.65 | $22.08 | $20.93 | $20.94 | 206,300 | — | — | — | — | — |
| 2023-06-23 | $20.85 | $21.76 | $20.84 | $21.68 | 594,700 | — | — | — | — | — |
| 2023-06-22 | $20.80 | $21.83 | $20.40 | $21.44 | 241,600 | — | — | — | — | — |
| 2023-06-21 | $22.52 | $22.69 | $20.86 | $20.93 | 288,400 | — | — | — | — | — |
| 2023-06-20 | $21.63 | $22.84 | $21.45 | $22.56 | 405,700 | — | — | — | — | — |
| 2023-06-16 | $22.20 | $22.20 | $21.08 | $21.63 | 2,686,100 | — | — | — | — | — |
| 2023-06-15 | $21.60 | $22.14 | $20.62 | $22.05 | 436,700 | — | — | — | — | — |
| 2023-06-14 | $22.84 | $22.98 | $21.25 | $21.97 | 524,000 | — | — | — | — | — |
| 2023-06-13 | $22.09 | $22.89 | $22.00 | $22.49 | 311,200 | — | — | — | — | — |
| 2023-06-12 | $21.66 | $21.90 | $21.20 | $21.87 | 274,600 | — | — | — | — | — |
| 2023-06-09 | $22.29 | $22.37 | $21.33 | $21.55 | 210,200 | — | — | — | — | — |
| 2023-06-08 | $22.72 | $22.72 | $21.63 | $22.24 | 302,600 | — | — | — | — | — |
| 2023-06-07 | $22.18 | $23.44 | $22.01 | $22.74 | 320,400 | — | — | — | — | — |
| 2023-06-06 | $19.77 | $22.01 | $19.71 | $21.70 | 385,200 | — | — | — | — | — |
| 2023-06-05 | $18.80 | $20.14 | $18.71 | $19.83 | 418,200 | — | — | — | — | — |
| 2023-06-02 | $19.16 | $20.49 | $19.05 | $20.09 | 661,400 | — | — | — | — | — |
| 2023-06-01 | $18.33 | $19.03 | $18.13 | $18.62 | 229,400 | — | — | — | — | — |
| 2023-05-31 | $18.62 | $19.20 | $17.63 | $18.29 | 447,500 | — | — | — | — | — |
| 2023-05-30 | $19.26 | $19.64 | $18.52 | $18.95 | 139,900 | — | — | — | — | — |
| 2023-05-26 | $19.03 | $19.41 | $18.76 | $18.87 | 133,500 | — | — | — | — | — |
| 2023-05-25 | $19.73 | $20.19 | $18.62 | $19.03 | 139,700 | — | — | — | — | — |
| 2023-05-24 | $20.17 | $20.46 | $19.42 | $19.73 | 122,700 | — | — | — | — | — |
| 2023-05-23 | $20.50 | $22.00 | $20.31 | $20.32 | 165,900 | — | — | — | — | — |
| 2023-05-22 | $19.80 | $21.00 | $19.36 | $20.50 | 200,300 | — | — | — | — | — |
| 2023-05-19 | $19.96 | $19.96 | $19.01 | $19.60 | 158,700 | — | — | — | — | — |
| 2023-05-18 | $18.58 | $19.80 | $18.27 | $19.71 | 269,800 | — | — | — | — | — |
| 2023-05-17 | $17.15 | $18.70 | $16.87 | $18.61 | 642,100 | — | — | — | — | — |
| 2023-05-16 | $18.24 | $18.25 | $16.90 | $16.93 | 302,100 | — | — | — | — | — |
| 2023-05-15 | $17.90 | $19.13 | $17.90 | $18.47 | 344,800 | — | — | — | — | — |
| 2023-05-12 | $18.42 | $18.92 | $17.27 | $17.65 | 239,300 | — | — | — | — | — |
| 2023-05-11 | $18.10 | $18.73 | $17.96 | $18.32 | 233,200 | — | — | — | — | — |
| 2023-05-10 | $18.46 | $18.63 | $17.55 | $18.32 | 252,500 | — | — | — | — | — |
| 2023-05-09 | $18.53 | $18.57 | $17.63 | $17.89 | 197,100 | — | — | — | — | — |
| 2023-05-08 | $18.75 | $18.82 | $18.28 | $18.79 | 208,400 | — | — | — | — | — |
| 2023-05-05 | $18.07 | $18.73 | $17.83 | $18.65 | 283,000 | — | — | — | — | — |
| 2023-05-04 | $18.27 | $18.37 | $16.83 | $17.46 | 310,000 | — | — | — | — | — |
| 2023-05-03 | $17.50 | $19.69 | $17.32 | $18.49 | 513,700 | — | — | — | — | — |
| 2023-05-02 | $17.75 | $19.52 | $16.02 | $17.51 | 1,225,600 | — | — | — | — | — |
| 2023-05-01 | $23.83 | $24.29 | $23.26 | $23.37 | 242,500 | — | — | — | — | — |
| 2023-04-28 | $22.61 | $23.94 | $22.34 | $23.83 | 188,200 | — | — | — | — | — |
| 2023-04-27 | $22.59 | $22.89 | $21.88 | $22.75 | 129,800 | — | — | — | — | — |
| 2023-04-26 | $22.80 | $23.01 | $22.04 | $22.19 | 132,500 | — | — | — | — | — |
| 2023-04-25 | $23.42 | $23.58 | $22.49 | $22.51 | 108,000 | — | — | — | — | — |
| 2023-04-24 | $24.00 | $24.07 | $23.34 | $23.90 | 116,100 | — | — | — | — | — |
| 2023-04-21 | $23.78 | $24.10 | $23.51 | $23.91 | 120,900 | — | — | — | — | — |
| 2023-04-20 | $23.08 | $24.15 | $22.89 | $23.80 | 201,000 | — | — | — | — | — |
| 2023-04-19 | $22.61 | $23.93 | $22.31 | $23.60 | 195,700 | — | — | — | — | — |
| 2023-04-18 | $23.54 | $23.54 | $22.53 | $22.93 | 145,300 | — | — | — | — | — |
| 2023-04-17 | $23.13 | $23.40 | $22.71 | $23.25 | 193,700 | — | — | — | — | — |
| 2023-04-14 | $24.47 | $24.60 | $22.69 | $23.23 | 232,800 | — | — | — | — | — |
| 2023-04-13 | $23.96 | $24.68 | $23.76 | $24.52 | 175,400 | — | — | — | — | — |
| 2023-04-12 | $25.72 | $25.95 | $23.60 | $23.72 | 190,600 | — | — | — | — | — |
| 2023-04-11 | $25.45 | $25.96 | $24.84 | $25.19 | 152,600 | — | — | — | — | — |
| 2023-04-10 | $24.71 | $25.36 | $24.40 | $25.23 | 175,400 | — | — | — | — | — |
| 2023-04-06 | $24.36 | $25.26 | $24.05 | $25.12 | 162,600 | — | — | — | — | — |
| 2023-04-05 | $25.25 | $25.35 | $24.03 | $24.32 | 230,400 | — | — | — | — | — |
| 2023-04-04 | $25.97 | $26.00 | $25.09 | $25.50 | 213,800 | — | — | — | — | — |
| 2023-04-03 | $26.71 | $27.19 | $25.57 | $25.85 | 203,300 | — | — | — | — | — |
| 2023-03-31 | $25.38 | $26.95 | $25.29 | $26.66 | 251,900 | — | — | — | — | — |
| 2023-03-30 | $26.41 | $26.47 | $24.90 | $24.97 | 179,000 | — | — | — | — | — |
| 2023-03-29 | $26.05 | $26.39 | $25.27 | $25.94 | 159,100 | — | — | — | — | — |
| 2023-03-28 | $25.80 | $25.99 | $25.01 | $25.39 | 156,800 | — | — | — | — | — |
| 2023-03-27 | $26.20 | $26.33 | $25.59 | $26.10 | 153,500 | — | — | — | — | — |
| 2023-03-24 | $25.17 | $25.99 | $24.74 | $25.80 | 164,600 | — | — | — | — | — |
| 2023-03-23 | $25.58 | $26.87 | $25.28 | $25.60 | 225,400 | — | — | — | — | — |
| 2023-03-22 | $27.21 | $27.41 | $25.28 | $25.28 | 220,800 | — | — | — | — | — |
| 2023-03-21 | $26.53 | $27.28 | $26.06 | $27.19 | 293,200 | — | — | — | — | — |
| 2023-03-20 | $26.15 | $26.99 | $25.31 | $25.69 | 287,300 | — | — | — | — | — |
| 2023-03-17 | $26.90 | $26.90 | $25.58 | $26.15 | 467,700 | — | — | — | — | — |
| 2023-03-16 | $26.22 | $28.22 | $25.78 | $27.24 | 345,700 | — | — | — | — | — |
| 2023-03-15 | $24.14 | $26.73 | $23.66 | $26.61 | 393,800 | — | — | — | — | — |
| 2023-03-14 | $27.48 | $28.37 | $24.79 | $25.31 | 368,900 | — | — | — | — | — |
| 2023-03-13 | $27.00 | $27.08 | $25.68 | $26.37 | 365,400 | — | — | — | — | — |
| 2023-03-10 | $30.00 | $30.20 | $27.36 | $27.88 | 469,800 | — | — | — | — | — |
| 2023-03-09 | $32.54 | $32.92 | $30.21 | $30.25 | 245,700 | — | — | — | — | — |
| 2023-03-08 | $31.38 | $32.73 | $31.08 | $32.68 | 305,000 | — | — | — | — | — |
| 2023-03-07 | $32.92 | $33.12 | $30.45 | $31.20 | 332,500 | — | — | — | — | — |
| 2023-03-06 | $33.22 | $35.82 | $32.66 | $32.97 | 363,900 | — | — | — | — | — |
| 2023-03-03 | $33.46 | $34.26 | $32.76 | $32.82 | 232,000 | — | — | — | — | — |
| 2023-03-02 | $32.43 | $33.13 | $31.68 | $33.00 | 376,500 | — | — | — | — | — |
| 2023-03-01 | $32.71 | $33.48 | $32.31 | $33.08 | 235,800 | — | — | — | — | — |
| 2023-02-28 | $31.90 | $33.69 | $31.59 | $32.93 | 545,100 | — | — | — | — | — |
| 2023-02-27 | $36.65 | $36.65 | $31.20 | $32.20 | 1,032,800 | — | — | — | — | — |
| 2023-02-24 | $38.68 | $38.68 | $36.60 | $37.25 | 394,100 | — | — | — | — | — |
| 2023-02-23 | $40.52 | $40.91 | $38.59 | $39.76 | 217,400 | — | — | — | — | — |
| 2023-02-22 | $40.09 | $40.72 | $39.47 | $39.72 | 151,000 | — | — | — | — | — |
| 2023-02-21 | $40.77 | $41.27 | $39.84 | $39.97 | 236,200 | — | — | — | — | — |
| 2023-02-17 | $42.72 | $43.09 | $40.42 | $41.27 | 310,800 | — | — | — | — | — |
| 2023-02-16 | $43.45 | $44.77 | $42.76 | $43.13 | 246,500 | — | — | — | — | — |
| 2023-02-15 | $43.41 | $45.06 | $43.20 | $45.04 | 163,800 | — | — | — | — | — |
| 2023-02-14 | $43.87 | $44.95 | $42.87 | $43.97 | 303,600 | — | — | — | — | — |
| 2023-02-13 | $42.86 | $44.69 | $42.00 | $44.63 | 294,400 | — | — | — | — | — |
| 2023-02-10 | $43.62 | $45.02 | $43.15 | $43.60 | 348,700 | — | — | — | — | — |
| 2023-02-09 | $46.10 | $47.82 | $44.22 | $44.59 | 344,100 | — | — | — | — | — |
| 2023-02-08 | $45.72 | $46.43 | $44.63 | $45.10 | 225,100 | — | — | — | — | — |
| 2023-02-07 | $43.23 | $46.30 | $42.79 | $46.05 | 347,200 | — | — | — | — | — |
| 2023-02-06 | $43.53 | $44.14 | $42.82 | $43.23 | 218,300 | — | — | — | — | — |
| 2023-02-03 | $42.86 | $45.69 | $42.37 | $43.96 | 304,200 | — | — | — | — | — |
| 2023-02-02 | $43.98 | $46.98 | $43.71 | $44.90 | 466,000 | — | — | — | — | — |
| 2023-02-01 | $39.55 | $42.22 | $38.12 | $42.03 | 543,400 | — | — | — | — | — |
| 2023-01-31 | $39.04 | $40.64 | $38.81 | $39.66 | 284,400 | — | — | — | — | — |
| 2023-01-30 | $37.60 | $39.52 | $37.54 | $38.60 | 348,500 | — | — | — | — | — |
| 2023-01-27 | $35.82 | $38.51 | $35.57 | $38.32 | 338,000 | — | — | — | — | — |
| 2023-01-26 | $34.65 | $36.31 | $33.99 | $36.16 | 454,700 | — | — | — | — | — |
| 2023-01-25 | $30.61 | $32.17 | $29.95 | $32.10 | 123,800 | — | — | — | — | — |
| 2023-01-24 | $31.74 | $32.36 | $31.16 | $31.25 | 112,900 | — | — | — | — | — |
| 2023-01-23 | $30.95 | $32.71 | $30.49 | $32.24 | 317,700 | — | — | — | — | — |
| 2023-01-20 | $29.15 | $31.03 | $28.52 | $30.74 | 299,900 | — | — | — | — | — |
| 2023-01-19 | $29.46 | $29.67 | $28.51 | $28.81 | 195,800 | — | — | — | — | — |
| 2023-01-18 | $31.73 | $32.12 | $29.82 | $29.97 | 241,400 | — | — | — | — | — |
| 2023-01-17 | $29.75 | $31.01 | $29.45 | $31.01 | 211,800 | — | — | — | — | — |
| 2023-01-13 | $28.13 | $30.24 | $28.07 | $29.75 | 230,100 | — | — | — | — | — |
| 2023-01-12 | $29.22 | $29.34 | $27.77 | $28.87 | 316,700 | — | — | — | — | — |
| 2023-01-11 | $27.31 | $29.02 | $26.82 | $28.87 | 405,600 | — | — | — | — | — |
| 2023-01-10 | $24.74 | $27.35 | $24.71 | $27.19 | 500,500 | — | — | — | — | — |
| 2023-01-09 | $22.50 | $25.33 | $22.29 | $24.55 | 484,900 | — | — | — | — | — |
| 2023-01-06 | $21.88 | $22.30 | $21.05 | $22.18 | 259,700 | — | — | — | — | — |
| 2023-01-05 | $22.33 | $22.33 | $21.42 | $21.54 | 219,200 | — | — | — | — | — |
| 2023-01-04 | $22.05 | $23.00 | $21.82 | $22.73 | 206,300 | — | — | — | — | — |
| 2023-01-03 | $21.84 | $22.59 | $21.18 | $21.60 | 259,400 | — | — | — | — | — |
| 2022-12-30 | $20.16 | $21.48 | $19.86 | $21.33 | 316,400 | — | — | — | — | — |
| 2022-12-29 | $19.12 | $20.61 | $19.03 | $20.59 | 319,500 | — | — | — | — | — |
| 2022-12-28 | $17.97 | $18.88 | $17.90 | $18.79 | 265,500 | — | — | — | — | — |
| 2022-12-27 | $18.78 | $18.78 | $17.60 | $17.91 | 227,400 | — | — | — | — | — |
| 2022-12-23 | $19.55 | $19.66 | $18.86 | $18.94 | 122,000 | — | — | — | — | — |
| 2022-12-22 | $19.35 | $19.43 | $18.51 | $19.38 | 248,400 | — | — | — | — | — |
| 2022-12-21 | $19.60 | $19.89 | $19.16 | $19.28 | 193,800 | — | — | — | — | — |
| 2022-12-20 | $19.34 | $20.16 | $19.34 | $19.40 | 226,300 | — | — | — | — | — |
| 2022-12-19 | $20.07 | $20.08 | $19.20 | $19.46 | 274,100 | — | — | — | — | — |
| 2022-12-16 | $20.59 | $20.80 | $19.55 | $20.06 | 547,900 | — | — | — | — | — |
| 2022-12-15 | $21.99 | $22.00 | $20.66 | $20.90 | 280,700 | — | — | — | — | — |
| 2022-12-14 | $21.87 | $22.75 | $21.27 | $22.25 | 291,800 | — | — | — | — | — |
| 2022-12-13 | $22.75 | $24.44 | $21.53 | $21.87 | 399,300 | — | — | — | — | — |
| 2022-12-12 | $21.06 | $21.81 | $20.64 | $21.79 | 231,500 | — | — | — | — | — |
| 2022-12-09 | $21.12 | $21.94 | $20.88 | $21.02 | 259,300 | — | — | — | — | — |
| 2022-12-08 | $21.93 | $22.16 | $21.06 | $21.79 | 222,300 | — | — | — | — | — |
| 2022-12-07 | $22.50 | $22.59 | $21.28 | $21.61 | 307,200 | — | — | — | — | — |
| 2022-12-06 | $23.93 | $23.93 | $22.55 | $22.60 | 262,700 | — | — | — | — | — |
| 2022-12-05 | $24.70 | $25.37 | $23.90 | $23.98 | 200,000 | — | — | — | — | — |
| 2022-12-02 | $24.25 | $25.11 | $23.63 | $24.98 | 204,100 | — | — | — | — | — |
| 2022-12-01 | $24.00 | $25.24 | $23.17 | $25.12 | 256,900 | — | — | — | — | — |
| 2022-11-30 | $23.20 | $23.99 | $21.75 | $23.95 | 376,000 | — | — | — | — | — |
| 2022-11-29 | $22.50 | $23.46 | $22.01 | $23.33 | 262,400 | — | — | — | — | — |
| 2022-11-28 | $23.38 | $23.38 | $22.20 | $22.37 | 235,900 | — | — | — | — | — |
| 2022-11-25 | $22.96 | $23.59 | $22.50 | $23.59 | 102,600 | — | — | — | — | — |
| 2022-11-23 | $21.67 | $23.06 | $21.42 | $22.91 | 242,000 | — | — | — | — | — |
| 2022-11-22 | $21.76 | $22.11 | $20.51 | $21.69 | 247,600 | — | — | — | — | — |
| 2022-11-21 | $22.38 | $22.47 | $21.35 | $21.52 | 205,500 | — | — | — | — | — |
| 2022-11-18 | $24.11 | $24.19 | $22.23 | $22.57 | 274,200 | — | — | — | — | — |
| 2022-11-17 | $23.48 | $23.86 | $22.81 | $23.32 | 296,700 | — | — | — | — | — |
| 2022-11-16 | $25.72 | $26.31 | $24.05 | $24.25 | 299,600 | — | — | — | — | — |
| 2022-11-15 | $26.81 | $27.88 | $26.14 | $26.44 | 310,100 | — | — | — | — | — |
| 2022-11-14 | $27.98 | $28.06 | $25.65 | $25.69 | 281,300 | — | — | — | — | — |
| 2022-11-11 | $26.63 | $28.88 | $26.49 | $28.53 | 404,600 | — | — | — | — | — |
| 2022-11-10 | $24.04 | $26.67 | $24.03 | $26.54 | 288,400 | — | — | — | — | — |
| 2022-11-09 | $24.04 | $24.11 | $22.25 | $22.36 | 226,700 | — | — | — | — | — |
| 2022-11-08 | $24.04 | $25.30 | $23.40 | $24.79 | 267,800 | — | — | — | — | — |
| 2022-11-07 | $25.43 | $25.59 | $22.99 | $23.97 | 334,800 | — | — | — | — | — |
| 2022-11-04 | $24.47 | $26.63 | $24.14 | $25.11 | 401,000 | — | — | — | — | — |
| 2022-11-03 | $22.12 | $24.69 | $22.12 | $24.20 | 420,600 | — | — | — | — | — |
| 2022-11-02 | $24.68 | $24.68 | $22.24 | $22.52 | 499,800 | — | — | — | — | — |
| 2022-11-01 | $25.71 | $26.50 | $24.52 | $24.80 | 282,300 | — | — | — | — | — |
| 2022-10-31 | $24.53 | $25.46 | $24.01 | $25.23 | 232,600 | — | — | — | — | — |
| 2022-10-28 | $22.88 | $24.94 | $22.84 | $24.91 | 224,800 | — | — | — | — | — |
| 2022-10-27 | $23.01 | $23.35 | $22.44 | $22.77 | 211,500 | — | — | — | — | — |
| 2022-10-26 | $22.41 | $23.27 | $21.96 | $22.65 | 253,200 | — | — | — | — | — |
| 2022-10-25 | $21.57 | $22.82 | $21.28 | $22.45 | 244,500 | — | — | — | — | — |
| 2022-10-24 | $21.85 | $22.17 | $20.40 | $21.57 | 201,200 | — | — | — | — | — |
| 2022-10-21 | $21.20 | $22.13 | $20.37 | $22.09 | 326,400 | — | — | — | — | — |
| 2022-10-20 | $20.46 | $22.07 | $20.34 | $21.38 | 315,100 | — | — | — | — | — |
| 2022-10-19 | $22.41 | $22.41 | $20.05 | $20.44 | 462,100 | — | — | — | — | — |
| 2022-10-18 | $23.90 | $24.35 | $22.67 | $22.92 | 231,000 | — | — | — | — | — |
| 2022-10-17 | $22.44 | $24.13 | $22.44 | $22.94 | 363,500 | — | — | — | — | — |
| 2022-10-14 | $23.06 | $23.12 | $21.50 | $21.67 | 290,800 | — | — | — | — | — |
| 2022-10-13 | $21.28 | $22.74 | $20.25 | $22.57 | 317,000 | — | — | — | — | — |
| 2022-10-12 | $23.44 | $23.54 | $22.02 | $22.09 | 289,300 | — | — | — | — | — |
| 2022-10-11 | $24.22 | $24.36 | $22.82 | $23.40 | 299,300 | — | — | — | — | — |
| 2022-10-10 | $22.96 | $24.59 | $22.52 | $24.37 | 348,100 | — | — | — | — | — |
| 2022-10-07 | $23.92 | $24.10 | $22.50 | $22.70 | 376,800 | — | — | — | — | — |
| 2022-10-06 | $24.90 | $25.60 | $24.48 | $24.63 | 204,200 | — | — | — | — | — |
| 2022-10-05 | $25.88 | $25.99 | $24.28 | $25.11 | 231,800 | — | — | — | — | — |
| 2022-10-04 | $26.15 | $27.28 | $26.05 | $26.50 | 337,900 | — | — | — | — | — |
| 2022-10-03 | $24.07 | $25.66 | $23.22 | $25.17 | 345,900 | — | — | — | — | — |
| 2022-09-30 | $25.14 | $26.01 | $23.80 | $23.86 | 275,100 | — | — | — | — | — |
| 2022-09-29 | $26.49 | $26.67 | $23.82 | $25.17 | 387,100 | — | — | — | — | — |
| 2022-09-28 | $25.71 | $27.16 | $25.42 | $27.06 | 564,500 | — | — | — | — | — |
| 2022-09-27 | $25.83 | $26.76 | $24.99 | $25.53 | 260,800 | — | — | — | — | — |
| 2022-09-26 | $25.91 | $27.36 | $25.22 | $25.24 | 316,100 | — | — | — | — | — |
| 2022-09-23 | $25.80 | $26.51 | $24.82 | $25.91 | 513,000 | — | — | — | — | — |
| 2022-09-22 | $28.63 | $28.73 | $26.36 | $26.42 | 355,000 | — | — | — | — | — |
| 2022-09-21 | $30.71 | $30.91 | $28.65 | $28.69 | 214,100 | — | — | — | — | — |
| 2022-09-20 | $31.51 | $31.51 | $30.08 | $30.39 | 220,300 | — | — | — | — | — |
| 2022-09-19 | $31.55 | $32.50 | $30.26 | $31.69 | 151,000 | — | — | — | — | — |
| 2022-09-16 | $31.69 | $32.25 | $30.67 | $32.18 | 261,000 | — | — | — | — | — |
| 2022-09-15 | $32.38 | $33.96 | $32.27 | $32.38 | 244,300 | — | — | — | — | — |
| 2022-09-14 | $32.78 | $33.25 | $31.19 | $32.81 | 207,100 | — | — | — | — | — |
| 2022-09-13 | $34.56 | $34.96 | $32.37 | $32.78 | 278,500 | — | — | — | — | — |
| 2022-09-12 | $36.28 | $37.36 | $35.75 | $36.77 | 215,800 | — | — | — | — | — |
| 2022-09-09 | $34.35 | $36.07 | $34.00 | $36.04 | 218,800 | — | — | — | — | — |
| 2022-09-08 | $32.78 | $34.38 | $32.26 | $33.80 | 259,200 | — | — | — | — | — |
| 2022-09-07 | $30.77 | $33.19 | $30.77 | $33.09 | 201,900 | — | — | — | — | — |
| 2022-09-06 | $30.34 | $31.47 | $29.77 | $31.01 | 284,900 | — | — | — | — | — |
| 2022-09-02 | $30.92 | $31.33 | $29.88 | $30.20 | 260,400 | — | — | — | — | — |
| 2022-09-01 | $30.14 | $30.23 | $28.64 | $30.23 | 310,400 | — | — | — | — | — |
| 2022-08-31 | $33.17 | $33.22 | $30.42 | $30.49 | 328,400 | — | — | — | — | — |
| 2022-08-30 | $33.76 | $34.00 | $32.03 | $32.45 | 322,700 | — | — | — | — | — |
| 2022-08-29 | $34.09 | $35.29 | $33.10 | $33.21 | 371,200 | — | — | — | — | — |
| 2022-08-26 | $36.67 | $36.79 | $34.30 | $34.71 | 300,300 | — | — | — | — | — |
| 2022-08-25 | $33.92 | $36.84 | $33.86 | $36.44 | 418,300 | — | — | — | — | — |
| 2022-08-24 | $33.89 | $34.85 | $33.06 | $33.10 | 293,500 | — | — | — | — | — |
| 2022-08-23 | $35.19 | $35.43 | $33.55 | $33.68 | 308,600 | — | — | — | — | — |
| 2022-08-22 | $36.90 | $37.47 | $34.64 | $35.09 | 416,500 | — | — | — | — | — |
| 2022-08-19 | $42.00 | $42.00 | $37.82 | $37.84 | 340,400 | — | — | — | — | — |
| 2022-08-18 | $42.66 | $42.96 | $42.11 | $42.19 | 93,300 | — | — | — | — | — |
| 2022-08-17 | $44.81 | $44.84 | $42.75 | $43.01 | 178,700 | — | — | — | — | — |
| 2022-08-16 | $46.34 | $46.69 | $44.78 | $45.82 | 99,200 | — | — | — | — | — |
| 2022-08-15 | $47.18 | $47.18 | $45.91 | $46.49 | 137,500 | — | — | — | — | — |
| 2022-08-12 | $47.35 | $47.87 | $46.49 | $47.78 | 119,900 | — | — | — | — | — |
| 2022-08-11 | $47.71 | $49.41 | $46.83 | $46.85 | 121,100 | — | — | — | — | — |
| 2022-08-10 | $45.65 | $48.10 | $45.65 | $47.09 | 282,600 | — | — | — | — | — |
| 2022-08-09 | $46.24 | $46.65 | $43.78 | $44.01 | 150,400 | — | — | — | — | — |
| 2022-08-08 | $43.60 | $49.57 | $43.60 | $47.03 | 291,200 | — | — | — | — | — |
| 2022-08-05 | $42.59 | $43.75 | $41.50 | $43.21 | 529,400 | — | — | — | — | — |
| 2022-08-04 | $44.28 | $45.02 | $43.19 | $43.75 | 242,500 | — | — | — | — | — |
| 2022-08-03 | $43.60 | $44.80 | $42.71 | $44.18 | 248,300 | — | — | — | — | — |
| 2022-08-02 | $44.33 | $46.10 | $42.94 | $43.04 | 269,600 | — | — | — | — | — |
| 2022-08-01 | $45.29 | $46.43 | $44.21 | $44.92 | 285,900 | — | — | — | — | — |
| 2022-07-29 | $45.69 | $45.69 | $41.50 | $45.58 | 445,900 | — | — | — | — | — |
| 2022-07-28 | $45.14 | $48.45 | $43.90 | $46.74 | 396,600 | — | — | — | — | — |
| 2022-07-27 | $47.41 | $48.93 | $45.89 | $48.62 | 216,500 | — | — | — | — | — |
| 2022-07-26 | $48.05 | $48.05 | $45.03 | $46.18 | 152,400 | — | — | — | — | — |
| 2022-07-25 | $49.75 | $49.88 | $48.30 | $48.60 | 181,000 | — | — | — | — | — |
| 2022-07-22 | $51.57 | $51.94 | $49.63 | $50.27 | 107,500 | — | — | — | — | — |
| 2022-07-21 | $49.29 | $51.58 | $48.94 | $51.51 | 162,800 | — | — | — | — | — |
| 2022-07-20 | $47.34 | $50.21 | $47.02 | $49.92 | 181,100 | — | — | — | — | — |
| 2022-07-19 | $44.16 | $47.32 | $43.99 | $47.25 | 247,400 | — | — | — | — | — |
| 2022-07-18 | $44.27 | $46.41 | $43.27 | $43.55 | 214,300 | — | — | — | — | — |
| 2022-07-15 | $42.09 | $44.03 | $41.17 | $43.96 | 219,200 | — | — | — | — | — |
| 2022-07-14 | $42.00 | $42.55 | $40.82 | $41.21 | 190,300 | — | — | — | — | — |
| 2022-07-13 | $42.99 | $43.07 | $41.44 | $42.25 | 115,800 | — | — | — | — | — |
| 2022-07-12 | $43.87 | $45.07 | $43.68 | $44.09 | 134,700 | — | — | — | — | — |
| 2022-07-11 | $46.32 | $46.49 | $43.39 | $43.48 | 157,100 | — | — | — | — | — |
| 2022-07-08 | $48.46 | $48.98 | $46.69 | $46.92 | 182,800 | — | — | — | — | — |
| 2022-07-07 | $47.29 | $48.93 | $47.29 | $48.87 | 168,700 | — | — | — | — | — |
| 2022-07-06 | $47.72 | $49.60 | $44.62 | $46.82 | 174,300 | — | — | — | — | — |
| 2022-07-05 | $44.96 | $47.89 | $44.51 | $47.89 | 164,000 | — | — | — | — | — |
| 2022-07-01 | $43.89 | $46.35 | $42.80 | $46.08 | 220,000 | — | — | — | — | — |
| 2022-06-30 | $45.66 | $45.66 | $43.09 | $43.82 | 310,000 | — | — | — | — | — |
| 2022-06-29 | $47.07 | $47.96 | $45.46 | $46.70 | 301,600 | — | — | — | — | — |
| 2022-06-28 | $51.06 | $51.98 | $47.34 | $47.42 | 467,700 | — | — | — | — | — |
| 2022-06-27 | $50.93 | $53.69 | $50.17 | $51.02 | 487,400 | — | — | — | — | — |
| 2022-06-24 | $51.00 | $51.99 | $49.01 | $50.55 | 1,266,000 | — | — | — | — | — |
| 2022-06-23 | $52.52 | $55.14 | $51.28 | $54.87 | 204,200 | — | — | — | — | — |
| 2022-06-22 | $50.67 | $53.66 | $50.50 | $52.17 | 148,500 | — | — | — | — | — |
| 2022-06-21 | $51.85 | $53.35 | $50.65 | $51.89 | 201,700 | — | — | — | — | — |
| 2022-06-17 | $50.11 | $51.67 | $48.95 | $49.74 | 515,900 | — | — | — | — | — |
| 2022-06-16 | $50.98 | $51.40 | $48.32 | $49.05 | 245,300 | — | — | — | — | — |
| 2022-06-15 | $53.02 | $54.98 | $51.97 | $53.08 | 293,900 | — | — | — | — | — |
| 2022-06-14 | $54.93 | $55.18 | $51.23 | $51.39 | 247,100 | — | — | — | — | — |
| 2022-06-13 | $54.63 | $56.08 | $53.20 | $54.58 | 190,300 | — | — | — | — | — |
| 2022-06-10 | $58.01 | $58.94 | $56.51 | $57.27 | 138,300 | — | — | — | — | — |
| 2022-06-09 | $61.03 | $61.03 | $58.67 | $59.78 | 174,400 | — | — | — | — | — |
| 2022-06-08 | $61.42 | $62.71 | $61.06 | $61.88 | 187,600 | — | — | — | — | — |
| 2022-06-07 | $61.20 | $62.22 | $60.46 | $62.12 | 158,900 | — | — | — | — | — |
| 2022-06-06 | $63.08 | $63.26 | $61.18 | $61.42 | 160,100 | — | — | — | — | — |
| 2022-06-03 | $62.51 | $63.21 | $60.62 | $61.86 | 156,300 | — | — | — | — | — |
| 2022-06-02 | $60.12 | $63.97 | $58.21 | $63.85 | 124,500 | — | — | — | — | — |
| 2022-06-01 | $63.51 | $64.49 | $59.92 | $60.23 | 120,600 | — | — | — | — | — |
| 2022-05-31 | $64.44 | $65.12 | $61.00 | $63.11 | 205,300 | — | — | — | — | — |
| 2022-05-27 | $57.74 | $64.85 | $57.74 | $64.72 | 237,100 | — | — | — | — | — |
| 2022-05-26 | $56.63 | $58.68 | $56.17 | $57.15 | 182,500 | — | — | — | — | — |
| 2022-05-25 | $54.86 | $56.66 | $54.42 | $56.17 | 169,300 | — | — | — | — | — |
| 2022-05-24 | $58.89 | $59.00 | $54.46 | $54.98 | 178,700 | — | — | — | — | — |
| 2022-05-23 | $64.11 | $64.11 | $58.69 | $59.95 | 170,900 | — | — | — | — | — |
| 2022-05-20 | $65.66 | $66.21 | $60.56 | $62.95 | 173,700 | — | — | — | — | — |
| 2022-05-19 | $63.86 | $66.66 | $63.86 | $64.57 | 160,700 | — | — | — | — | — |
| 2022-05-18 | $67.12 | $68.31 | $64.46 | $64.63 | 150,000 | — | — | — | — | — |
| 2022-05-17 | $66.66 | $69.07 | $66.02 | $68.09 | 120,800 | — | — | — | — | — |
| 2022-05-16 | $67.52 | $68.23 | $64.16 | $64.51 | 225,800 | — | — | — | — | — |
| 2022-05-13 | $66.90 | $70.59 | $66.89 | $68.17 | 257,900 | — | — | — | — | — |
| 2022-05-12 | $59.56 | $67.32 | $59.00 | $65.05 | 418,200 | — | — | — | — | — |
| 2022-05-11 | $63.29 | $64.66 | $58.89 | $59.19 | 198,900 | — | — | — | — | — |
| 2022-05-10 | $66.58 | $68.06 | $60.77 | $62.71 | 276,700 | — | — | — | — | — |
| 2022-05-09 | $70.14 | $71.45 | $64.91 | $65.37 | 327,600 | — | — | — | — | — |
| 2022-05-06 | $77.95 | $78.17 | $70.04 | $72.32 | 417,800 | — | — | — | — | — |
| 2022-05-05 | $77.98 | $84.50 | $71.27 | $80.78 | 662,500 | — | — | — | — | — |
| 2022-05-04 | $78.18 | $78.92 | $71.86 | $76.96 | 581,600 | — | — | — | — | — |
| 2022-05-03 | $82.50 | $82.50 | $77.40 | $77.90 | 415,300 | — | — | — | — | — |
| 2022-05-02 | $79.22 | $83.34 | $78.00 | $83.25 | 367,800 | — | — | — | — | — |
| 2022-04-29 | $83.73 | $86.16 | $79.20 | $79.42 | 251,100 | — | — | — | — | — |
| 2022-04-28 | $84.75 | $86.31 | $81.90 | $84.43 | 315,700 | — | — | — | — | — |
| 2022-04-27 | $84.46 | $88.35 | $82.47 | $83.45 | 341,400 | — | — | — | — | — |
| 2022-04-26 | $92.22 | $92.48 | $86.40 | $86.55 | 159,500 | — | — | — | — | — |
| 2022-04-25 | $88.08 | $93.79 | $88.08 | $93.51 | 154,200 | — | — | — | — | — |
| 2022-04-22 | $92.61 | $93.94 | $87.48 | $88.99 | 185,300 | — | — | — | — | — |
| 2022-04-21 | $103.14 | $104.58 | $92.83 | $93.69 | 184,500 | — | — | — | — | — |
| 2022-04-20 | $105.11 | $105.11 | $100.59 | $101.40 | 96,700 | — | — | — | — | — |
| 2022-04-19 | $102.36 | $106.77 | $102.36 | $104.49 | 116,900 | — | — | — | — | — |
| 2022-04-18 | $103.96 | $103.96 | $99.46 | $102.21 | 200,200 | — | — | — | — | — |
| 2022-04-14 | $109.45 | $109.45 | $102.75 | $104.17 | 250,500 | — | — | — | — | — |
| 2022-04-13 | $108.96 | $110.28 | $108.17 | $108.89 | 96,300 | — | — | — | — | — |
| 2022-04-12 | $111.23 | $114.73 | $108.90 | $108.98 | 93,500 | — | — | — | — | — |
| 2022-04-11 | $107.29 | $111.57 | $106.38 | $109.14 | 79,600 | — | — | — | — | — |
| 2022-04-08 | $111.28 | $111.52 | $108.42 | $108.76 | 140,200 | — | — | — | — | — |
| 2022-04-07 | $112.62 | $112.89 | $109.38 | $111.59 | 143,000 | — | — | — | — | — |
| 2022-04-06 | $122.20 | $123.73 | $112.87 | $113.31 | 224,200 | — | — | — | — | — |
| 2022-04-05 | $127.24 | $127.26 | $122.14 | $124.68 | 233,400 | — | — | — | — | — |
| 2022-04-04 | $123.79 | $129.30 | $123.79 | $127.71 | 147,800 | — | — | — | — | — |
| 2022-04-01 | $120.26 | $122.47 | $118.46 | $122.40 | 149,300 | — | — | — | — | — |
| 2022-03-31 | $120.88 | $123.75 | $119.48 | $119.67 | 135,000 | — | — | — | — | — |
| 2022-03-30 | $122.11 | $124.13 | $119.50 | $120.77 | 122,800 | — | — | — | — | — |
| 2022-03-29 | $121.79 | $124.92 | $120.83 | $122.86 | 110,400 | — | — | — | — | — |
| 2022-03-28 | $116.41 | $119.50 | $115.38 | $119.50 | 104,500 | — | — | — | — | — |
| 2022-03-25 | $117.39 | $118.70 | $113.67 | $115.55 | 92,800 | — | — | — | — | — |
| 2022-03-24 | $121.01 | $121.01 | $115.58 | $117.18 | 102,300 | — | — | — | — | — |
| 2022-03-23 | $120.02 | $122.81 | $117.71 | $120.26 | 124,100 | — | — | — | — | — |
| 2022-03-22 | $117.44 | $123.31 | $116.68 | $121.54 | 143,000 | — | — | — | — | — |
| 2022-03-21 | $119.80 | $122.01 | $117.52 | $117.74 | 180,700 | — | — | — | — | — |
| 2022-03-18 | $110.87 | $119.96 | $110.87 | $119.80 | 215,700 | — | — | — | — | — |
| 2022-03-17 | $107.28 | $112.46 | $106.93 | $112.44 | 202,800 | — | — | — | — | — |
| 2022-03-16 | $104.01 | $110.42 | $104.01 | $107.84 | 216,000 | — | — | — | — | — |
| 2022-03-15 | $96.44 | $101.89 | $96.43 | $101.61 | 174,800 | — | — | — | — | — |
| 2022-03-14 | $97.27 | $99.40 | $94.26 | $95.93 | 158,100 | — | — | — | — | — |
| 2022-03-11 | $103.21 | $103.44 | $97.18 | $97.26 | 170,000 | — | — | — | — | — |
| 2022-03-10 | $100.82 | $103.57 | $97.82 | $102.51 | 217,400 | — | — | — | — | — |
| 2022-03-09 | $103.53 | $105.94 | $102.62 | $103.10 | 181,600 | — | — | — | — | — |
| 2022-03-08 | $96.91 | $106.74 | $95.13 | $100.40 | 271,800 | — | — | — | — | — |
| 2022-03-07 | $96.92 | $101.12 | $95.67 | $96.43 | 238,000 | — | — | — | — | — |
| 2022-03-04 | $105.19 | $105.21 | $96.90 | $97.98 | 258,600 | — | — | — | — | — |
| 2022-03-03 | $113.90 | $113.90 | $105.51 | $106.28 | 171,000 | — | — | — | — | — |
| 2022-03-02 | $118.01 | $118.01 | $110.45 | $113.27 | 179,500 | — | — | — | — | — |
| 2022-03-01 | $121.00 | $122.69 | $114.54 | $116.78 | 285,200 | — | — | — | — | — |
| 2022-02-28 | $115.10 | $122.07 | $115.10 | $121.01 | 284,500 | — | — | — | — | — |
| 2022-02-25 | $110.50 | $116.38 | $102.95 | $116.07 | 525,300 | — | — | — | — | — |
| 2022-02-24 | $92.74 | $100.94 | $90.97 | $100.36 | 460,000 | — | — | — | — | — |
| 2022-02-23 | $104.62 | $105.29 | $96.01 | $96.33 | 311,300 | — | — | — | — | — |
| 2022-02-22 | $109.40 | $109.60 | $103.80 | $104.07 | 223,500 | — | — | — | — | — |
| 2022-02-18 | $109.16 | $110.57 | $106.88 | $110.24 | 269,600 | — | — | — | — | — |
| 2022-02-17 | $110.91 | $112.40 | $108.24 | $109.73 | 216,900 | — | — | — | — | — |
| 2022-02-16 | $117.17 | $117.17 | $110.30 | $111.60 | 192,600 | — | — | — | — | — |
| 2022-02-15 | $114.44 | $118.08 | $114.44 | $117.27 | 172,100 | — | — | — | — | — |
| 2022-02-14 | $115.00 | $116.78 | $112.68 | $113.43 | 209,200 | — | — | — | — | — |
| 2022-02-11 | $119.02 | $123.53 | $115.01 | $115.60 | 190,500 | — | — | — | — | — |
| 2022-02-10 | $121.58 | $127.83 | $118.76 | $119.50 | 238,600 | — | — | — | — | — |
| 2022-02-09 | $123.76 | $126.63 | $122.70 | $124.35 | 180,100 | — | — | — | — | — |
| 2022-02-08 | $118.73 | $123.97 | $118.54 | $123.55 | 119,500 | — | — | — | — | — |
| 2022-02-07 | $125.18 | $128.00 | $114.73 | $119.03 | 566,400 | — | — | — | — | — |
| 2022-02-04 | $126.70 | $127.36 | $122.01 | $125.20 | 150,200 | — | — | — | — | — |
| 2022-02-03 | $127.26 | $130.63 | $125.59 | $126.30 | 251,200 | — | — | — | — | — |
| 2022-02-02 | $123.94 | $130.66 | $121.95 | $130.50 | 385,700 | — | — | — | — | — |
| 2022-02-01 | $122.52 | $127.84 | $120.99 | $124.63 | 160,100 | — | — | — | — | — |
| 2022-01-31 | $114.99 | $124.38 | $114.72 | $121.84 | 254,600 | — | — | — | — | — |
| 2022-01-28 | $112.79 | $114.82 | $108.49 | $114.82 | 240,400 | — | — | — | — | — |
| 2022-01-27 | $122.17 | $124.76 | $111.72 | $114.34 | 268,800 | — | — | — | — | — |
| 2022-01-26 | $128.93 | $130.49 | $120.21 | $121.28 | 201,700 | — | — | — | — | — |
| 2022-01-25 | $127.52 | $131.10 | $124.03 | $127.60 | 124,500 | — | — | — | — | — |
| 2022-01-24 | $125.00 | $129.98 | $120.61 | $129.25 | 246,500 | — | — | — | — | — |
| 2022-01-21 | $130.00 | $133.76 | $128.18 | $128.24 | 184,600 | — | — | — | — | — |
| 2022-01-20 | $130.01 | $138.39 | $129.00 | $131.50 | 176,500 | — | — | — | — | — |
| 2022-01-19 | $136.35 | $136.35 | $129.01 | $129.52 | 179,000 | — | — | — | — | — |
| 2022-01-18 | $137.89 | $143.09 | $135.03 | $135.65 | 239,900 | — | — | — | — | — |
| 2022-01-14 | $132.84 | $138.56 | $131.14 | $138.20 | 237,900 | — | — | — | — | — |
| 2022-01-13 | $137.87 | $140.02 | $134.33 | $135.43 | 108,800 | — | — | — | — | — |
| 2022-01-12 | $141.22 | $141.61 | $135.61 | $136.95 | 221,900 | — | — | — | — | — |
| 2022-01-11 | $132.12 | $139.34 | $131.44 | $139.14 | 176,400 | — | — | — | — | — |
| 2022-01-10 | $132.55 | $132.90 | $125.31 | $131.55 | 259,300 | — | — | — | — | — |
| 2022-01-07 | $130.50 | $133.41 | $128.91 | $130.21 | 201,100 | — | — | — | — | — |
| 2022-01-06 | $125.65 | $133.98 | $125.58 | $129.40 | 282,400 | — | — | — | — | — |
| 2022-01-05 | $126.42 | $132.96 | $125.90 | $126.47 | 319,500 | — | — | — | — | — |
| 2022-01-04 | $127.56 | $128.69 | $123.26 | $126.84 | 167,700 | — | — | — | — | — |
| 2022-01-03 | $123.38 | $127.94 | $122.03 | $126.29 | 132,300 | — | — | — | — | — |
| 2021-12-31 | $122.43 | $124.99 | $121.18 | $122.60 | 173,200 | — | — | — | — | — |
| 2021-12-30 | $117.05 | $122.41 | $117.05 | $121.91 | 219,700 | — | — | — | — | — |
| 2021-12-29 | $121.62 | $122.94 | $118.40 | $118.60 | 118,300 | — | — | — | — | — |
| 2021-12-28 | $124.22 | $126.10 | $121.47 | $121.59 | 113,000 | — | — | — | — | — |
| 2021-12-27 | $127.14 | $127.90 | $122.59 | $123.80 | 139,400 | — | — | — | — | — |
| 2021-12-23 | $123.46 | $127.40 | $122.34 | $125.90 | 88,600 | — | — | — | — | — |
| 2021-12-22 | $123.48 | $126.00 | $121.60 | $124.48 | 171,600 | — | — | — | — | — |
| 2021-12-21 | $115.75 | $124.35 | $115.75 | $123.58 | 258,400 | — | — | — | — | — |
| 2021-12-20 | $118.00 | $118.13 | $112.72 | $114.63 | 166,100 | — | — | — | — | — |
| 2021-12-17 | $115.22 | $121.83 | $112.42 | $120.80 | 800,900 | — | — | — | — | — |
| 2021-12-16 | $122.06 | $122.50 | $113.56 | $115.54 | 318,800 | — | — | — | — | — |
| 2021-12-15 | $112.08 | $121.62 | $109.82 | $120.70 | 351,100 | — | — | — | — | — |
| 2021-12-14 | $107.50 | $113.79 | $107.22 | $112.08 | 217,300 | — | — | — | — | — |
| 2021-12-13 | $110.70 | $112.91 | $107.53 | $109.62 | 244,700 | — | — | — | — | — |
| 2021-12-10 | $115.36 | $116.47 | $111.33 | $111.88 | 161,800 | — | — | — | — | — |
| 2021-12-09 | $118.32 | $120.59 | $113.42 | $113.64 | 185,300 | — | — | — | — | — |
| 2021-12-08 | $119.50 | $120.67 | $117.04 | $118.55 | 294,300 | — | — | — | — | — |
| 2021-12-07 | $117.09 | $122.08 | $117.09 | $119.30 | 204,900 | — | — | — | — | — |
| 2021-12-06 | $107.60 | $117.22 | $105.17 | $115.51 | 339,500 | — | — | — | — | — |
| 2021-12-03 | $110.32 | $110.32 | $105.00 | $107.07 | 393,700 | — | — | — | — | — |
| 2021-12-02 | $107.76 | $111.75 | $106.34 | $110.32 | 336,000 | — | — | — | — | — |
| 2021-12-01 | $116.10 | $116.10 | $107.69 | $108.62 | 352,100 | — | — | — | — | — |
| 2021-11-30 | $114.33 | $116.38 | $110.56 | $113.38 | 284,400 | — | — | — | — | — |
| 2021-11-29 | $120.20 | $121.80 | $114.49 | $115.62 | 308,800 | — | — | — | — | — |
| 2021-11-26 | $117.28 | $119.44 | $113.49 | $119.19 | 185,700 | — | — | — | — | — |
| 2021-11-24 | $119.18 | $123.30 | $118.36 | $120.88 | 258,500 | — | — | — | — | — |
| 2021-11-23 | $124.06 | $124.06 | $118.05 | $122.46 | 332,900 | — | — | — | — | — |
| 2021-11-22 | $127.79 | $129.99 | $120.54 | $121.19 | 288,400 | — | — | — | — | — |
| 2021-11-19 | $131.60 | $133.90 | $127.10 | $127.73 | 239,800 | — | — | — | — | — |
| 2021-11-18 | $133.62 | $135.21 | $126.50 | $132.46 | 313,000 | — | — | — | — | — |
| 2021-11-17 | $139.00 | $140.30 | $133.68 | $134.06 | 278,300 | — | — | — | — | — |
| 2021-11-16 | $141.55 | $141.55 | $138.55 | $140.35 | 314,500 | — | — | — | — | — |
| 2021-11-15 | $148.66 | $151.00 | $142.32 | $142.70 | 113,700 | — | — | — | — | — |
| 2021-11-12 | $145.60 | $147.19 | $144.16 | $147.19 | 127,000 | — | — | — | — | — |
| 2021-11-11 | $146.88 | $148.63 | $144.73 | $145.54 | 162,000 | — | — | — | — | — |
| 2021-11-10 | $148.66 | $153.26 | $145.14 | $145.67 | 155,100 | — | — | — | — | — |
| 2021-11-09 | $150.63 | $154.63 | $147.84 | $150.50 | 144,200 | — | — | — | — | — |
| 2021-11-08 | $150.46 | $155.71 | $149.63 | $150.21 | 140,800 | — | — | — | — | — |
| 2021-11-05 | $154.34 | $156.38 | $148.70 | $149.91 | 187,500 | — | — | — | — | — |
| 2021-11-04 | $151.65 | $154.74 | $151.35 | $152.94 | 219,100 | — | — | — | — | — |
| 2021-11-03 | $147.41 | $153.97 | $147.22 | $151.37 | 273,200 | — | — | — | — | — |
| 2021-11-02 | $153.64 | $153.98 | $147.44 | $147.99 | 340,800 | — | — | — | — | — |
| 2021-11-01 | $161.80 | $164.69 | $153.70 | $154.17 | 458,600 | — | — | — | — | — |
| 2021-10-29 | $141.20 | $163.00 | $141.20 | $161.39 | 596,100 | — | — | — | — | — |
| 2021-10-28 | $138.32 | $142.52 | $131.23 | $141.23 | 546,100 | — | — | — | — | — |
| 2021-10-27 | $150.93 | $152.68 | $145.57 | $145.83 | 341,500 | — | — | — | — | — |
| 2021-10-26 | $153.24 | $153.47 | $149.98 | $151.93 | 291,300 | — | — | — | — | — |
| 2021-10-25 | $146.20 | $152.67 | $144.00 | $152.38 | 426,200 | — | — | — | — | — |
| 2021-10-22 | $148.29 | $154.34 | $145.93 | $146.20 | 490,300 | — | — | — | — | — |
| 2021-10-21 | $149.53 | $153.37 | $149.07 | $149.62 | 2,555,300 | — | — | — | — | — |
| 2021-10-20 | $153.07 | $153.65 | $149.47 | $150.12 | 472,600 | — | — | — | — | — |
| 2021-10-19 | $156.74 | $158.82 | $152.64 | $153.60 | 1,327,600 | — | — | — | — | — |
| 2021-10-18 | $153.00 | $155.99 | $152.01 | $152.12 | 195,100 | — | — | — | — | — |
| 2021-10-15 | $154.33 | $155.95 | $152.61 | $154.14 | 275,600 | — | — | — | — | — |
| 2021-10-14 | $150.96 | $152.77 | $149.28 | $151.42 | 294,100 | — | — | — | — | — |
| 2021-10-13 | $137.33 | $148.34 | $137.33 | $148.32 | 492,800 | — | — | — | — | — |
| 2021-10-12 | $132.89 | $137.74 | $132.50 | $137.10 | 460,300 | — | — | — | — | — |
| 2021-10-11 | $135.88 | $138.51 | $132.95 | $132.98 | 302,800 | — | — | — | — | — |
| 2021-10-08 | $137.93 | $141.28 | $136.43 | $136.83 | 113,600 | — | — | — | — | — |
| 2021-10-07 | $134.58 | $141.64 | $134.27 | $138.11 | 304,600 | — | — | — | — | — |
| 2021-10-06 | $132.20 | $135.80 | $130.02 | $133.22 | 181,600 | — | — | — | — | — |
| 2021-10-05 | $134.92 | $135.55 | $132.12 | $133.41 | 312,700 | — | — | — | — | — |
| 2021-10-04 | $137.92 | $137.92 | $130.41 | $133.58 | 357,500 | — | — | — | — | — |
| 2021-10-01 | $140.76 | $141.50 | $137.12 | $139.17 | 260,400 | — | — | — | — | — |
| 2021-09-30 | $141.29 | $141.50 | $136.50 | $139.83 | 386,400 | — | — | — | — | — |
| 2021-09-29 | $142.00 | $143.77 | $138.68 | $140.03 | 383,600 | — | — | — | — | — |
| 2021-09-28 | $152.05 | $152.05 | $141.09 | $141.93 | 366,000 | — | — | — | — | — |
| 2021-09-27 | $156.13 | $156.23 | $152.18 | $152.40 | 167,600 | — | — | — | — | — |
| 2021-09-24 | $157.36 | $160.55 | $154.26 | $154.50 | 190,200 | — | — | — | — | — |
| 2021-09-23 | $154.21 | $157.84 | $152.07 | $157.61 | 233,500 | — | — | — | — | — |
| 2021-09-22 | $153.70 | $154.66 | $151.58 | $153.98 | 374,000 | — | — | — | — | — |
| 2021-09-21 | $153.88 | $154.82 | $150.29 | $151.87 | 104,900 | — | — | — | — | — |
| 2021-09-20 | $151.39 | $153.90 | $150.40 | $152.99 | 131,400 | — | — | — | — | — |
| 2021-09-17 | $156.70 | $157.38 | $153.66 | $155.58 | 327,400 | — | — | — | — | — |
| 2021-09-16 | $153.50 | $155.75 | $150.38 | $155.36 | 138,000 | — | — | — | — | — |
| 2021-09-15 | $153.75 | $156.78 | $152.01 | $154.60 | 168,900 | — | — | — | — | — |
| 2021-09-14 | $157.44 | $157.47 | $152.23 | $153.10 | 137,100 | — | — | — | — | — |
| 2021-09-13 | $156.13 | $157.00 | $151.51 | $155.85 | 119,100 | — | — | — | — | — |
| 2021-09-10 | $161.72 | $162.03 | $155.53 | $155.79 | 163,400 | — | — | — | — | — |
| 2021-09-09 | $158.34 | $164.38 | $157.55 | $160.65 | 128,600 | — | — | — | — | — |
| 2021-09-08 | $163.77 | $163.77 | $158.00 | $159.12 | 149,200 | — | — | — | — | — |
| 2021-09-07 | $167.01 | $168.62 | $163.76 | $164.02 | 85,600 | — | — | — | — | — |
| 2021-09-03 | $169.03 | $169.20 | $164.29 | $166.17 | 113,100 | — | — | — | — | — |
| 2021-09-02 | $167.19 | $169.48 | $166.89 | $168.93 | 86,800 | — | — | — | — | — |
| 2021-09-01 | $167.70 | $170.15 | $166.26 | $166.95 | 105,800 | — | — | — | — | — |
| 2021-08-31 | $166.10 | $168.04 | $164.81 | $166.63 | 156,200 | — | — | — | — | — |
| 2021-08-30 | $169.84 | $170.20 | $165.82 | $166.17 | 89,600 | — | — | — | — | — |
| 2021-08-27 | $163.97 | $170.22 | $162.17 | $169.38 | 177,300 | — | — | — | — | — |
| 2021-08-26 | $166.74 | $170.86 | $163.30 | $163.69 | 141,300 | — | — | — | — | — |
| 2021-08-25 | $172.93 | $172.93 | $166.17 | $166.49 | 178,800 | — | — | — | — | — |
| 2021-08-24 | $169.00 | $174.32 | $168.92 | $173.21 | 121,300 | — | — | — | — | — |
| 2021-08-23 | $164.13 | $167.74 | $163.07 | $167.26 | 133,000 | — | — | — | — | — |
| 2021-08-20 | $161.52 | $164.18 | $161.48 | $162.88 | 146,500 | — | — | — | — | — |
| 2021-08-19 | $162.92 | $164.93 | $161.14 | $162.16 | 250,200 | — | — | — | — | — |
| 2021-08-18 | $166.01 | $168.57 | $161.50 | $165.82 | 221,900 | — | — | — | — | — |
| 2021-08-17 | $165.48 | $168.21 | $161.75 | $165.21 | 212,900 | — | — | — | — | — |
| 2021-08-16 | $172.25 | $172.35 | $165.27 | $166.62 | 353,700 | — | — | — | — | — |
| 2021-08-13 | $175.70 | $177.02 | $172.05 | $173.19 | 137,200 | — | — | — | — | — |
| 2021-08-12 | $176.43 | $179.34 | $173.90 | $175.75 | 180,700 | — | — | — | — | — |
| 2021-08-11 | $182.25 | $182.25 | $175.43 | $177.92 | 262,300 | — | — | — | — | — |
| 2021-08-10 | $183.10 | $185.54 | $180.55 | $181.35 | 163,900 | — | — | — | — | — |
| 2021-08-09 | $183.71 | $186.81 | $182.39 | $182.83 | 95,800 | — | — | — | — | — |
| 2021-08-06 | $189.55 | $189.55 | $181.87 | $184.77 | 152,100 | — | — | — | — | — |
| 2021-08-05 | $178.91 | $191.78 | $178.91 | $189.38 | 237,900 | — | — | — | — | — |
| 2021-08-04 | $180.44 | $185.28 | $177.70 | $178.81 | 422,000 | — | — | — | — | — |
| 2021-08-03 | $195.51 | $195.51 | $180.28 | $181.12 | 319,200 | — | — | — | — | — |
| 2021-08-02 | $196.27 | $199.22 | $193.44 | $193.76 | 214,700 | — | — | — | — | — |
| 2021-07-30 | $205.85 | $212.00 | $192.45 | $195.22 | 302,300 | — | — | — | — | — |
| 2021-07-29 | $217.02 | $217.02 | $205.92 | $206.75 | 392,700 | — | — | — | — | — |
| 2021-07-28 | $195.69 | $203.59 | $195.69 | $202.62 | 217,200 | — | — | — | — | — |
| 2021-07-27 | $196.80 | $196.80 | $189.35 | $193.97 | 232,500 | — | — | — | — | — |
| 2021-07-26 | $189.40 | $197.66 | $189.40 | $197.44 | 273,200 | — | — | — | — | — |
| 2021-07-23 | $192.35 | $193.49 | $187.99 | $189.83 | 179,600 | — | — | — | — | — |
| 2021-07-22 | $189.91 | $196.68 | $189.82 | $192.59 | 384,100 | — | — | — | — | — |
| 2021-07-21 | $182.79 | $190.26 | $182.50 | $189.93 | 315,500 | — | — | — | — | — |
| 2021-07-20 | $183.28 | $183.97 | $179.62 | $181.86 | 295,000 | — | — | — | — | — |
| 2021-07-19 | $178.97 | $184.90 | $177.82 | $182.11 | 287,400 | — | — | — | — | — |
| 2021-07-16 | $189.44 | $190.32 | $184.37 | $184.73 | 167,900 | — | — | — | — | — |
| 2021-07-15 | $188.24 | $193.15 | $183.67 | $188.12 | 155,300 | — | — | — | — | — |
| 2021-07-14 | $197.46 | $197.92 | $189.76 | $189.95 | 197,200 | — | — | — | — | — |
| 2021-07-13 | $200.95 | $201.23 | $196.50 | $197.03 | 180,600 | — | — | — | — | — |
| 2021-07-12 | $203.21 | $203.90 | $196.60 | $201.64 | 165,700 | — | — | — | — | — |
| 2021-07-09 | $204.62 | $207.31 | $198.98 | $204.93 | 116,200 | — | — | — | — | — |
| 2021-07-08 | $201.93 | $205.00 | $198.00 | $202.72 | 199,800 | — | — | — | — | — |
| 2021-07-07 | $211.83 | $212.48 | $203.32 | $207.08 | 141,400 | — | — | — | — | — |
| 2021-07-06 | $209.47 | $212.61 | $205.19 | $210.93 | 213,100 | — | — | — | — | — |
| 2021-07-02 | $217.02 | $219.57 | $209.78 | $210.63 | 158,400 | — | — | — | — | — |
| 2021-07-01 | $212.30 | $219.92 | $211.07 | $217.35 | 152,800 | — | — | — | — | — |
| 2021-06-30 | $219.80 | $219.80 | $211.59 | $211.88 | 252,800 | — | — | — | — | — |
| 2021-06-29 | $221.61 | $222.23 | $216.00 | $219.92 | 216,800 | — | — | — | — | — |
| 2021-06-28 | $222.01 | $223.65 | $216.88 | $220.24 | 169,900 | — | — | — | — | — |
| 2021-06-25 | $226.99 | $228.81 | $221.23 | $222.50 | 1,430,400 | — | — | — | — | — |
| 2021-06-24 | $222.22 | $226.16 | $219.41 | $225.96 | 196,100 | — | — | — | — | — |
| 2021-06-23 | $219.68 | $227.51 | $219.68 | $220.58 | 170,300 | — | — | — | — | — |
| 2021-06-22 | $218.14 | $220.88 | $215.66 | $218.47 | 165,000 | — | — | — | — | — |
| 2021-06-21 | $216.04 | $221.25 | $212.00 | $219.50 | 286,200 | — | — | — | — | — |
| 2021-06-18 | $220.58 | $222.73 | $212.44 | $214.79 | 283,000 | — | — | — | — | — |
| 2021-06-17 | $217.75 | $226.80 | $217.75 | $222.94 | 243,200 | — | — | — | — | — |
| 2021-06-16 | $215.37 | $222.50 | $212.30 | $217.75 | 315,500 | — | — | — | — | — |
| 2021-06-15 | $219.18 | $222.53 | $215.01 | $216.30 | 282,200 | — | — | — | — | — |
| 2021-06-14 | $213.53 | $221.42 | $213.14 | $219.18 | 208,700 | — | — | — | — | — |
| 2021-06-11 | $208.58 | $213.70 | $207.35 | $212.40 | 179,400 | — | — | — | — | — |
| 2021-06-10 | $205.88 | $210.52 | $203.17 | $208.13 | 247,000 | — | — | — | — | — |
| 2021-06-09 | $215.18 | $216.33 | $205.94 | $206.52 | 153,200 | — | — | — | — | — |
| 2021-06-08 | $206.98 | $214.71 | $204.16 | $213.43 | 252,200 | — | — | — | — | — |
| 2021-06-07 | $199.01 | $204.93 | $196.13 | $204.57 | 469,300 | — | — | — | — | — |
| 2021-06-04 | $201.65 | $203.71 | $198.65 | $199.03 | 196,200 | — | — | — | — | — |
| 2021-06-03 | $201.94 | $205.68 | $200.40 | $200.64 | 470,500 | — | — | — | — | — |
| 2021-06-02 | $203.16 | $205.90 | $201.84 | $203.19 | 162,500 | — | — | — | — | — |
| 2021-06-01 | $206.00 | $207.73 | $200.87 | $203.01 | 281,900 | — | — | — | — | — |
| 2021-05-28 | $205.07 | $207.17 | $201.98 | $205.25 | 250,700 | — | — | — | — | — |
| 2021-05-27 | $203.74 | $205.54 | $200.04 | $203.12 | 408,800 | — | — | — | — | — |
| 2021-05-26 | $197.74 | $205.69 | $197.74 | $204.31 | 295,900 | — | — | — | — | — |
| 2021-05-25 | $197.25 | $198.80 | $194.97 | $197.45 | 328,600 | — | — | — | — | — |
| 2021-05-24 | $197.13 | $201.62 | $194.87 | $197.62 | 259,600 | — | — | — | — | — |
| 2021-05-21 | $199.48 | $200.00 | $186.78 | $195.32 | 508,800 | — | — | — | — | — |
| 2021-05-20 | $198.00 | $206.14 | $197.25 | $198.99 | 605,500 | — | — | — | — | — |
| 2021-05-19 | $186.00 | $196.36 | $183.96 | $196.01 | 696,600 | — | — | — | — | — |
| 2021-05-18 | $186.00 | $192.81 | $181.74 | $189.70 | 577,400 | — | — | — | — | — |
| 2021-05-17 | $186.03 | $192.83 | $180.88 | $185.11 | 625,800 | — | — | — | — | — |
| 2021-05-14 | $169.65 | $187.60 | $169.33 | $185.79 | 794,800 | — | — | — | — | — |
| 2021-05-13 | $167.56 | $176.08 | $164.57 | $167.64 | 911,800 | — | — | — | — | — |
| 2021-05-12 | $169.00 | $174.59 | $166.57 | $167.25 | 632,700 | — | — | — | — | — |
| 2021-05-11 | $166.43 | $179.64 | $165.30 | $170.99 | 563,600 | — | — | — | — | — |
| 2021-05-10 | $186.75 | $186.75 | $170.29 | $172.70 | 414,100 | — | — | — | — | — |
| 2021-05-07 | $195.52 | $198.80 | $186.65 | $187.32 | 314,700 | — | — | — | — | — |
| 2021-05-06 | $191.65 | $196.55 | $184.77 | $191.45 | 369,300 | — | — | — | — | — |
| 2021-05-05 | $199.01 | $199.34 | $191.55 | $193.19 | 296,400 | — | — | — | — | — |
| 2021-05-04 | $207.32 | $207.32 | $194.85 | $196.07 | 347,700 | — | — | — | — | — |
| 2021-05-03 | $208.81 | $214.00 | $204.47 | $210.87 | 257,600 | — | — | — | — | — |
| 2021-04-30 | $219.91 | $220.32 | $205.40 | $206.49 | 470,100 | — | — | — | — | — |
| 2021-04-29 | $236.80 | $245.00 | $215.01 | $218.31 | 694,800 | — | — | — | — | — |
| 2021-04-28 | $240.66 | $250.00 | $238.05 | $246.31 | 408,000 | — | — | — | — | — |
| 2021-04-27 | $237.15 | $243.31 | $233.15 | $242.13 | 256,500 | — | — | — | — | — |
| 2021-04-26 | $229.17 | $237.49 | $228.18 | $234.94 | 336,700 | — | — | — | — | — |
| 2021-04-23 | $217.50 | $227.92 | $217.50 | $227.04 | 372,600 | — | — | — | — | — |
| 2021-04-22 | $218.69 | $223.99 | $209.17 | $215.49 | 422,400 | — | — | — | — | — |
| 2021-04-21 | $213.44 | $218.90 | $210.13 | $214.98 | 375,400 | — | — | — | — | — |
| 2021-04-20 | $217.09 | $220.70 | $208.42 | $216.82 | 242,300 | — | — | — | — | — |
| 2021-04-19 | $230.22 | $232.63 | $216.25 | $218.31 | 243,200 | — | — | — | — | — |
| 2021-04-16 | $234.55 | $234.55 | $226.80 | $232.28 | 174,200 | — | — | — | — | — |
| 2021-04-15 | $227.95 | $235.84 | $225.95 | $234.36 | 252,300 | — | — | — | — | — |
| 2021-04-14 | $229.99 | $237.02 | $224.62 | $225.59 | 169,800 | — | — | — | — | — |
| 2021-04-13 | $229.05 | $233.28 | $226.88 | $230.06 | 213,000 | — | — | — | — | — |
| 2021-04-12 | $228.80 | $229.12 | $220.51 | $227.67 | 182,100 | — | — | — | — | — |
| 2021-04-09 | $223.83 | $228.07 | $219.78 | $227.55 | 181,900 | — | — | — | — | — |
| 2021-04-08 | $227.54 | $228.08 | $217.30 | $225.70 | 345,600 | — | — | — | — | — |
| 2021-04-07 | $216.37 | $238.07 | $215.80 | $229.26 | 538,100 | — | — | — | — | — |
| 2021-04-06 | $217.87 | $221.69 | $210.00 | $217.64 | 254,800 | — | — | — | — | — |
| 2021-04-05 | $225.02 | $227.45 | $213.85 | $220.68 | 377,600 | — | — | — | — | — |
| 2021-04-01 | $217.90 | $226.18 | $213.36 | $220.51 | 344,800 | — | — | — | — | — |
| 2021-03-31 | $208.39 | $217.00 | $208.15 | $213.00 | 329,200 | — | — | — | — | — |
| 2021-03-30 | $204.27 | $208.00 | $198.06 | $206.11 | 226,800 | — | — | — | — | — |
| 2021-03-29 | $206.02 | $210.98 | $202.42 | $204.80 | 280,800 | — | — | — | — | — |
| 2021-03-26 | $210.90 | $210.90 | $197.00 | $206.04 | 349,700 | — | — | — | — | — |
| 2021-03-25 | $200.94 | $210.00 | $193.27 | $209.40 | 347,100 | — | — | — | — | — |
| 2021-03-24 | $221.00 | $221.88 | $203.89 | $204.68 | 347,500 | — | — | — | — | — |
| 2021-03-23 | $223.28 | $223.28 | $218.61 | $220.83 | 203,800 | — | — | — | — | — |
| 2021-03-22 | $222.57 | $224.13 | $216.39 | $222.19 | 209,700 | — | — | — | — | — |
| 2021-03-19 | $217.31 | $223.17 | $211.22 | $221.68 | 325,700 | — | — | — | — | — |
| 2021-03-18 | $230.08 | $230.08 | $214.43 | $216.29 | 293,700 | — | — | — | — | — |
| 2021-03-17 | $228.00 | $232.73 | $224.05 | $231.30 | 261,900 | — | — | — | — | — |
| 2021-03-16 | $243.00 | $246.29 | $227.31 | $230.12 | 276,200 | — | — | — | — | — |
| 2021-03-15 | $237.02 | $247.50 | $233.91 | $240.92 | 237,000 | — | — | — | — | — |
| 2021-03-12 | $242.27 | $242.27 | $233.06 | $236.34 | 272,700 | — | — | — | — | — |
| 2021-03-11 | $242.22 | $248.14 | $238.20 | $246.18 | 413,500 | — | — | — | — | — |
| 2021-03-10 | $238.71 | $243.95 | $228.82 | $234.54 | 310,000 | — | — | — | — | — |
| 2021-03-09 | $233.43 | $241.63 | $229.30 | $235.05 | 474,700 | — | — | — | — | — |
| 2021-03-08 | $239.62 | $244.90 | $222.88 | $224.51 | 373,800 | — | — | — | — | — |
| 2021-03-05 | $235.73 | $241.51 | $208.00 | $239.01 | 523,800 | — | — | — | — | — |
| 2021-03-04 | $254.12 | $254.12 | $226.49 | $233.04 | 570,100 | — | — | — | — | — |
| 2021-03-03 | $271.21 | $273.37 | $250.25 | $253.42 | 319,600 | — | — | — | — | — |
| 2021-03-02 | $271.00 | $279.94 | $267.12 | $271.21 | 243,900 | — | — | — | — | — |
| 2021-03-01 | $275.00 | $280.68 | $268.34 | $270.73 | 307,200 | — | — | — | — | — |
| 2021-02-26 | $282.01 | $285.58 | $266.06 | $268.87 | 323,100 | — | — | — | — | — |
| 2021-02-25 | $321.02 | $323.50 | $277.83 | $279.10 | 642,000 | — | — | — | — | — |
| 2021-02-24 | $324.68 | $337.17 | $321.21 | $330.09 | 276,800 | — | — | — | — | — |
| 2021-02-23 | $327.94 | $341.93 | $294.41 | $326.36 | 467,700 | — | — | — | — | — |
| 2021-02-22 | $342.21 | $349.88 | $336.73 | $337.50 | 154,400 | — | — | — | — | — |
| 2021-02-19 | $336.97 | $352.64 | $336.97 | $344.65 | 157,400 | — | — | — | — | — |
| 2021-02-18 | $342.13 | $344.74 | $330.54 | $333.27 | 215,600 | — | — | — | — | — |
| 2021-02-17 | $349.09 | $350.01 | $340.89 | $345.99 | 138,600 | — | — | — | — | — |
| 2021-02-16 | $359.00 | $372.64 | $352.18 | $352.91 | 197,300 | — | — | — | — | — |
| 2021-02-12 | $341.10 | $353.35 | $340.79 | $353.34 | 95,200 | — | — | — | — | — |
| 2021-02-11 | $345.16 | $349.95 | $340.68 | $343.34 | 111,700 | — | — | — | — | — |
| 2021-02-10 | $352.67 | $356.45 | $342.47 | $345.79 | 162,100 | — | — | — | — | — |
| 2021-02-09 | $352.01 | $358.78 | $348.25 | $348.49 | 170,900 | — | — | — | — | — |
| 2021-02-08 | $345.00 | $354.45 | $343.65 | $350.40 | 191,400 | — | — | — | — | — |
| 2021-02-05 | $343.49 | $344.88 | $338.87 | $342.64 | 121,500 | — | — | — | — | — |
| 2021-02-04 | $335.88 | $346.75 | $335.85 | $340.44 | 171,100 | — | — | — | — | — |
| 2021-02-03 | $332.52 | $338.45 | $328.60 | $335.11 | 197,000 | — | — | — | — | — |
| 2021-02-02 | $323.93 | $333.32 | $319.90 | $327.43 | 232,100 | — | — | — | — | — |
| 2021-02-01 | $328.14 | $332.98 | $319.87 | $320.63 | 190,700 | — | — | — | — | — |
| 2021-01-29 | $326.00 | $336.08 | $321.11 | $325.52 | 262,200 | — | — | — | — | — |
| 2021-01-28 | $333.96 | $335.05 | $317.21 | $326.85 | 194,200 | — | — | — | — | — |
| 2021-01-27 | $332.07 | $342.80 | $318.09 | $331.64 | 216,600 | — | — | — | — | — |
| 2021-01-26 | $330.66 | $337.47 | $327.36 | $335.85 | 170,200 | — | — | — | — | — |
| 2021-01-25 | $319.61 | $334.32 | $319.61 | $328.01 | 230,800 | — | — | — | — | — |
| 2021-01-22 | $313.00 | $319.86 | $309.77 | $318.04 | 183,400 | — | — | — | — | — |
| 2021-01-21 | $320.43 | $322.70 | $313.00 | $314.21 | 146,700 | — | — | — | — | — |
| 2021-01-20 | $317.71 | $330.38 | $317.22 | $319.03 | 235,600 | — | — | — | — | — |
| 2021-01-19 | $308.46 | $317.92 | $303.63 | $316.22 | 188,500 | — | — | — | — | — |
| 2021-01-15 | $313.05 | $317.82 | $300.08 | $302.95 | 217,800 | — | — | — | — | — |
| 2021-01-14 | $307.51 | $323.05 | $307.51 | $313.45 | 259,000 | — | — | — | — | — |
| 2021-01-13 | $310.86 | $316.62 | $305.21 | $307.51 | 321,900 | — | — | — | — | — |
| 2021-01-12 | $278.01 | $318.49 | $278.01 | $313.31 | 729,400 | — | — | — | — | — |
| 2021-01-11 | $262.51 | $273.60 | $258.04 | $269.76 | 247,900 | — | — | — | — | — |
| 2021-01-08 | $267.58 | $269.99 | $262.38 | $264.92 | 304,400 | — | — | — | — | — |
| 2021-01-07 | $258.86 | $275.42 | $258.86 | $269.04 | 312,800 | — | — | — | — | — |
| 2021-01-06 | $272.72 | $273.76 | $257.55 | $258.21 | 485,000 | — | — | — | — | — |
| 2021-01-05 | $271.86 | $276.00 | $264.50 | $273.78 | 183,700 | — | — | — | — | — |
| 2021-01-04 | $276.83 | $276.83 | $267.83 | $273.60 | 172,300 | — | — | — | — | — |
| 2020-12-31 | $276.11 | $278.01 | $269.72 | $273.79 | 215,800 | — | — | — | — | — |
| 2020-12-30 | $267.30 | $278.88 | $267.00 | $274.92 | 162,800 | — | — | — | — | — |
| 2020-12-29 | $273.37 | $275.43 | $261.00 | $266.39 | 193,000 | — | — | — | — | — |
| 2020-12-28 | $277.44 | $282.00 | $273.40 | $274.22 | 118,200 | — | — | — | — | — |
| 2020-12-24 | $279.84 | $279.84 | $275.99 | $277.45 | 95,400 | — | — | — | — | — |
| 2020-12-23 | $276.69 | $282.51 | $275.36 | $276.02 | 299,200 | — | — | — | — | — |
| 2020-12-22 | $268.17 | $277.96 | $262.51 | $275.53 | 316,300 | — | — | — | — | — |
| 2020-12-21 | $259.47 | $267.78 | $254.19 | $262.23 | 386,000 | — | — | — | — | — |
| 2020-12-18 | $271.56 | $275.05 | $259.58 | $260.77 | 466,200 | — | — | — | — | — |
| 2020-12-17 | $269.00 | $273.53 | $268.73 | $272.55 | 286,500 | — | — | — | — | — |
| 2020-12-16 | $271.53 | $272.00 | $267.99 | $267.99 | 163,300 | — | — | — | — | — |
| 2020-12-15 | $266.70 | $270.90 | $261.97 | $270.86 | 231,200 | — | — | — | — | — |
| 2020-12-14 | $272.37 | $275.34 | $262.56 | $265.20 | 195,500 | — | — | — | — | — |
| 2020-12-11 | $273.10 | $278.09 | $272.88 | $273.05 | 179,100 | — | — | — | — | — |
| 2020-12-10 | $262.88 | $274.22 | $262.00 | $273.98 | 248,200 | — | — | — | — | — |
| 2020-12-09 | $269.50 | $272.52 | $263.52 | $266.25 | 349,400 | — | — | — | — | — |
| 2020-12-08 | $259.99 | $269.54 | $259.18 | $268.04 | 536,900 | — | — | — | — | — |
| 2020-12-07 | $245.60 | $258.45 | $244.01 | $257.90 | 606,600 | — | — | — | — | — |
| 2020-12-04 | $239.48 | $245.59 | $234.12 | $244.68 | 370,700 | — | — | — | — | — |
| 2020-12-03 | $239.44 | $245.41 | $236.88 | $239.47 | 492,300 | — | — | — | — | — |
| 2020-12-02 | $245.00 | $250.46 | $236.22 | $238.23 | 564,600 | — | — | — | — | — |
| 2020-12-01 | $257.42 | $257.95 | $246.79 | $248.26 | 388,700 | — | — | — | — | — |
| 2020-11-30 | $261.08 | $261.87 | $249.00 | $255.58 | 355,400 | — | — | — | — | — |
| 2020-11-27 | $262.62 | $266.86 | $258.61 | $259.47 | 194,300 | — | — | — | — | — |
| 2020-11-25 | $260.65 | $268.26 | $259.46 | $260.09 | 331,700 | — | — | — | — | — |
| 2020-11-24 | $258.99 | $262.00 | $255.15 | $261.20 | 471,700 | — | — | — | — | — |
| 2020-11-23 | $270.71 | $270.71 | $253.31 | $255.57 | 627,300 | — | — | — | — | — |
| 2020-11-20 | $275.20 | $275.55 | $265.58 | $269.96 | 596,200 | — | — | — | — | — |
| 2020-11-19 | $286.67 | $289.37 | $269.00 | $270.15 | 1,039,000 | — | — | — | — | — |
| 2020-11-18 | $292.87 | $294.00 | $282.52 | $286.67 | 1,047,600 | — | — | — | — | — |
| 2020-11-17 | $294.00 | $297.00 | $289.19 | $290.02 | 1,718,200 | — | — | — | — | — |
| 2020-11-16 | $325.00 | $330.85 | $319.00 | $324.28 | 88,800 | — | — | — | — | — |
| 2020-11-13 | $318.43 | $323.20 | $315.15 | $321.18 | 72,000 | — | — | — | — | — |
| 2020-11-12 | $311.34 | $320.85 | $308.65 | $315.68 | 117,100 | — | — | — | — | — |
| 2020-11-11 | $307.30 | $313.63 | $300.61 | $312.12 | 117,700 | — | — | — | — | — |
| 2020-11-10 | $308.87 | $308.87 | $285.20 | $306.61 | 188,500 | — | — | — | — | — |
| 2020-11-09 | $299.00 | $314.24 | $294.63 | $300.77 | 287,500 | — | — | — | — | — |
| 2020-11-06 | $307.80 | $308.44 | $292.01 | $292.41 | 340,000 | — | — | — | — | — |
| 2020-11-05 | $334.98 | $334.98 | $284.11 | $295.00 | 1,181,800 | — | — | — | — | — |
| 2020-11-04 | $338.53 | $357.17 | $338.53 | $348.78 | 173,600 | — | — | — | — | — |
| 2020-11-03 | $332.96 | $341.26 | $331.93 | $339.82 | 126,700 | — | — | — | — | — |
| 2020-11-02 | $324.87 | $333.17 | $323.20 | $328.00 | 94,000 | — | — | — | — | — |
| 2020-10-30 | $342.47 | $345.35 | $317.97 | $323.59 | 132,100 | — | — | — | — | — |
| 2020-10-29 | $337.14 | $347.35 | $330.98 | $344.24 | 110,000 | — | — | — | — | — |
| 2020-10-28 | $330.52 | $337.40 | $326.90 | $335.56 | 76,500 | — | — | — | — | — |
| 2020-10-27 | $338.72 | $339.93 | $334.22 | $337.03 | 58,500 | — | — | — | — | — |
| 2020-10-26 | $342.23 | $346.36 | $333.84 | $336.83 | 59,100 | — | — | — | — | — |
| 2020-10-23 | $349.04 | $349.30 | $334.33 | $344.91 | 85,400 | — | — | — | — | — |
| 2020-10-22 | $340.00 | $350.99 | $340.00 | $345.17 | 131,700 | — | — | — | — | — |
| 2020-10-21 | $346.55 | $349.75 | $335.43 | $340.98 | 83,100 | — | — | — | — | — |
| 2020-10-20 | $338.40 | $349.36 | $337.62 | $345.17 | 106,500 | — | — | — | — | — |
| 2020-10-19 | $340.07 | $345.36 | $333.44 | $335.66 | 80,100 | — | — | — | — | — |
| 2020-10-16 | $340.88 | $343.39 | $335.91 | $337.52 | 59,900 | — | — | — | — | — |
| 2020-10-15 | $328.26 | $341.29 | $325.48 | $339.45 | 133,800 | — | — | — | — | — |
| 2020-10-14 | $339.60 | $341.75 | $328.27 | $335.42 | 83,800 | — | — | — | — | — |
| 2020-10-13 | $324.54 | $341.61 | $323.03 | $339.44 | 122,800 | — | — | — | — | — |
| 2020-10-12 | $328.75 | $335.37 | $324.89 | $327.34 | 45,500 | — | — | — | — | — |
| 2020-10-09 | $328.50 | $334.63 | $326.04 | $326.53 | 72,700 | — | — | — | — | — |
| 2020-10-08 | $322.00 | $329.64 | $319.02 | $327.75 | 71,400 | — | — | — | — | — |
| 2020-10-07 | $316.16 | $321.02 | $314.75 | $320.81 | 48,100 | — | — | — | — | — |
| 2020-10-06 | $312.90 | $324.13 | $312.57 | $314.29 | 98,400 | — | — | — | — | — |
| 2020-10-05 | $312.03 | $316.24 | $307.31 | $310.84 | 65,500 | — | — | — | — | — |
| 2020-10-02 | $306.32 | $313.93 | $306.32 | $310.00 | 69,100 | — | — | — | — | — |
| 2020-10-01 | $311.00 | $314.53 | $306.28 | $314.03 | 102,600 | — | — | — | — | — |
| 2020-09-30 | $305.09 | $312.43 | $303.30 | $306.89 | 128,700 | — | — | — | — | — |
| 2020-09-29 | $301.14 | $308.59 | $300.45 | $305.57 | 68,200 | — | — | — | — | — |
| 2020-09-28 | $307.70 | $310.00 | $300.15 | $301.12 | 92,100 | — | — | — | — | — |
| 2020-09-25 | $299.32 | $305.92 | $296.17 | $302.84 | 68,800 | — | — | — | — | — |
| 2020-09-24 | $293.71 | $303.04 | $289.04 | $301.17 | 145,800 | — | — | — | — | — |
| 2020-09-23 | $300.78 | $303.21 | $292.95 | $296.23 | 98,100 | — | — | — | — | — |
| 2020-09-22 | $301.52 | $304.95 | $297.70 | $299.54 | 92,800 | — | — | — | — | — |
| 2020-09-21 | $298.27 | $299.59 | $290.12 | $299.54 | 131,900 | — | — | — | — | — |
| 2020-09-18 | $316.21 | $317.47 | $302.45 | $305.00 | 115,200 | — | — | — | — | — |
| 2020-09-17 | $314.06 | $318.31 | $310.57 | $315.73 | 75,000 | — | — | — | — | — |
| 2020-09-16 | $317.76 | $327.66 | $317.25 | $318.73 | 96,800 | — | — | — | — | — |
| 2020-09-15 | $318.86 | $319.93 | $311.37 | $316.88 | 86,600 | — | — | — | — | — |
| 2020-09-14 | $308.13 | $314.85 | $308.13 | $314.31 | 73,900 | — | — | — | — | — |
| 2020-09-11 | $304.92 | $308.44 | $302.37 | $306.71 | 113,500 | — | — | — | — | — |
| 2020-09-10 | $308.06 | $318.66 | $302.66 | $303.30 | 133,500 | — | — | — | — | — |
| 2020-09-09 | $298.22 | $306.48 | $296.25 | $306.48 | 118,300 | — | — | — | — | — |
| 2020-09-08 | $298.42 | $303.62 | $294.53 | $295.25 | 106,000 | — | — | — | — | — |
| 2020-09-04 | $310.75 | $312.77 | $290.92 | $305.25 | 157,400 | — | — | — | — | — |
| 2020-09-03 | $316.36 | $316.36 | $298.15 | $306.75 | 107,400 | — | — | — | — | — |
| 2020-09-02 | $314.88 | $319.25 | $311.19 | $317.56 | 114,000 | — | — | — | — | — |
| 2020-09-01 | $308.37 | $319.07 | $306.98 | $312.21 | 126,200 | — | — | — | — | — |
| 2020-08-31 | $315.00 | $317.17 | $308.94 | $308.94 | 122,200 | — | — | — | — | — |
| 2020-08-28 | $308.72 | $314.91 | $306.78 | $314.90 | 221,800 | — | — | — | — | — |
| 2020-08-27 | $300.66 | $309.37 | $296.76 | $306.05 | 172,800 | — | — | — | — | — |
| 2020-08-26 | $305.61 | $305.61 | $293.96 | $299.25 | 208,200 | — | — | — | — | — |
| 2020-08-25 | $304.53 | $306.99 | $301.56 | $305.05 | 156,300 | — | — | — | — | — |
| 2020-08-24 | $302.58 | $308.52 | $300.83 | $304.23 | 246,800 | — | — | — | — | — |
| 2020-08-21 | $303.06 | $305.18 | $296.71 | $301.00 | 127,400 | — | — | — | — | — |
| 2020-08-20 | $308.35 | $310.77 | $304.47 | $304.72 | 98,400 | — | — | — | — | — |
| 2020-08-19 | $309.11 | $314.54 | $307.89 | $309.99 | 113,100 | — | — | — | — | — |
| 2020-08-18 | $315.49 | $315.49 | $305.49 | $308.88 | 127,400 | — | — | — | — | — |
| 2020-08-17 | $314.89 | $315.13 | $307.57 | $313.39 | 128,200 | — | — | — | — | — |
| 2020-08-14 | $318.24 | $322.23 | $312.82 | $314.10 | 124,600 | — | — | — | — | — |
| 2020-08-13 | $324.78 | $326.10 | $317.40 | $317.94 | 166,800 | — | — | — | — | — |
| 2020-08-12 | $328.41 | $330.91 | $322.98 | $323.95 | 110,200 | — | — | — | — | — |
| 2020-08-11 | $331.36 | $337.48 | $322.53 | $323.42 | 102,100 | — | — | — | — | — |
| 2020-08-10 | $334.38 | $339.78 | $323.19 | $326.54 | 134,200 | — | — | — | — | — |
| 2020-08-07 | $336.60 | $337.83 | $328.36 | $334.38 | 96,300 | — | — | — | — | — |
| 2020-08-06 | $335.29 | $339.81 | $333.16 | $337.84 | 83,700 | — | — | — | — | — |
| 2020-08-05 | $338.57 | $343.74 | $330.54 | $335.29 | 144,000 | — | — | — | — | — |
| 2020-08-04 | $342.31 | $368.66 | $326.39 | $336.88 | 452,900 | — | — | — | — | — |
| 2020-08-03 | $349.99 | $363.59 | $348.65 | $360.50 | 184,600 | — | — | — | — | — |
| 2020-07-31 | $359.83 | $359.88 | $342.50 | $346.29 | 155,800 | — | — | — | — | — |
| 2020-07-30 | $354.07 | $362.05 | $353.41 | $356.34 | 158,100 | — | — | — | — | — |
| 2020-07-29 | $357.48 | $364.69 | $355.64 | $357.84 | 142,900 | — | — | — | — | — |
| 2020-07-28 | $353.37 | $360.68 | $352.05 | $358.12 | 125,300 | — | — | — | — | — |
| 2020-07-27 | $354.45 | $358.00 | $349.97 | $353.26 | 183,600 | — | — | — | — | — |
| 2020-07-24 | $351.79 | $359.00 | $343.65 | $353.80 | 152,000 | — | — | — | — | — |
| 2020-07-23 | $352.66 | $359.28 | $348.22 | $355.42 | 358,500 | — | — | — | — | — |
| 2020-07-22 | $355.50 | $358.63 | $350.37 | $355.42 | 434,000 | — | — | — | — | — |
| 2020-07-21 | $340.01 | $361.44 | $340.01 | $354.76 | 420,700 | — | — | — | — | — |
| 2020-07-20 | $326.07 | $345.00 | $325.03 | $338.70 | 159,400 | — | — | — | — | — |
| 2020-07-17 | $325.00 | $331.71 | $322.60 | $324.82 | 283,400 | — | — | — | — | — |
| 2020-07-16 | $314.96 | $321.88 | $311.35 | $317.68 | 106,000 | — | — | — | — | — |
| 2020-07-15 | $310.14 | $321.19 | $308.74 | $315.49 | 205,800 | — | — | — | — | — |
| 2020-07-14 | $297.55 | $305.99 | $292.92 | $305.44 | 87,000 | — | — | — | — | — |
| 2020-07-13 | $307.14 | $311.94 | $295.61 | $296.83 | 79,800 | — | — | — | — | — |
| 2020-07-10 | $300.00 | $302.96 | $295.18 | $302.40 | 74,600 | — | — | — | — | — |
| 2020-07-09 | $305.59 | $312.69 | $297.64 | $300.16 | 120,400 | — | — | — | — | — |
| 2020-07-08 | $303.16 | $313.19 | $303.16 | $306.88 | 89,000 | — | — | — | — | — |
| 2020-07-07 | $302.08 | $308.56 | $300.99 | $301.20 | 91,700 | — | — | — | — | — |
| 2020-07-06 | $303.86 | $308.53 | $300.17 | $305.33 | 122,500 | — | — | — | — | — |
| 2020-07-02 | $299.99 | $305.94 | $294.12 | $295.69 | 133,000 | — | — | — | — | — |
| 2020-07-01 | $290.00 | $296.87 | $288.54 | $293.52 | 139,600 | — | — | — | — | — |
| 2020-06-30 | $272.75 | $290.78 | $272.60 | $289.53 | 126,900 | — | — | — | — | — |
| 2020-06-29 | $272.05 | $276.04 | $267.35 | $272.75 | 77,000 | — | — | — | — | — |
| 2020-06-26 | $287.79 | $287.79 | $269.08 | $270.28 | 182,200 | — | — | — | — | — |
| 2020-06-25 | $280.30 | $288.05 | $276.43 | $285.10 | 109,400 | — | — | — | — | — |
| 2020-06-24 | $281.90 | $284.64 | $277.70 | $280.30 | 194,500 | — | — | — | — | — |
| 2020-06-23 | $280.23 | $286.14 | $279.79 | $284.90 | 102,500 | — | — | — | — | — |
| 2020-06-22 | $279.06 | $279.99 | $274.46 | $276.46 | 121,100 | — | — | — | — | — |
| 2020-06-19 | $277.99 | $280.90 | $273.59 | $278.83 | 280,200 | — | — | — | — | — |
| 2020-06-18 | $271.72 | $275.22 | $271.00 | $274.31 | 110,600 | — | — | — | — | — |
| 2020-06-17 | $279.00 | $279.00 | $273.62 | $275.20 | 87,200 | — | — | — | — | — |
| 2020-06-16 | $284.15 | $284.81 | $269.77 | $277.80 | 100,300 | — | — | — | — | — |
| 2020-06-15 | $260.57 | $274.10 | $258.50 | $272.69 | 133,300 | — | — | — | — | — |
| 2020-06-12 | $271.04 | $276.58 | $261.19 | $271.62 | 95,200 | — | — | — | — | — |
| 2020-06-11 | $277.90 | $278.54 | $260.23 | $263.13 | 160,900 | — | — | — | — | — |
| 2020-06-10 | $300.50 | $301.25 | $285.89 | $288.24 | 105,600 | — | — | — | — | — |
| 2020-06-09 | $289.60 | $300.81 | $286.96 | $295.25 | 158,700 | — | — | — | — | — |
| 2020-06-08 | $286.55 | $297.29 | $286.55 | $294.92 | 133,300 | — | — | — | — | — |
| 2020-06-05 | $294.92 | $302.48 | $284.32 | $285.91 | 162,200 | — | — | — | — | — |
| 2020-06-04 | $269.50 | $287.86 | $268.99 | $284.39 | 164,400 | — | — | — | — | — |
| 2020-06-03 | $272.94 | $272.94 | $265.11 | $269.57 | 139,900 | — | — | — | — | — |
| 2020-06-02 | $270.87 | $273.61 | $265.57 | $268.24 | 152,200 | — | — | — | — | — |
| 2020-06-01 | $265.05 | $272.37 | $260.00 | $267.90 | 103,200 | — | — | — | — | — |
| 2020-05-29 | $263.36 | $266.21 | $256.30 | $260.02 | 103,400 | — | — | — | — | — |
| 2020-05-28 | $272.94 | $273.93 | $262.67 | $265.30 | 159,000 | — | — | — | — | — |
| 2020-05-27 | $263.12 | $271.60 | $253.82 | $269.39 | 169,900 | — | — | — | — | — |
| 2020-05-26 | $257.55 | $261.63 | $255.51 | $257.30 | 130,000 | — | — | — | — | — |
| 2020-05-22 | $257.14 | $260.41 | $250.33 | $252.26 | 105,200 | — | — | — | — | — |
| 2020-05-21 | $257.29 | $265.00 | $257.28 | $257.28 | 113,700 | — | — | — | — | — |
| 2020-05-20 | $257.86 | $262.55 | $255.51 | $257.08 | 93,900 | — | — | — | — | — |
| 2020-05-19 | $249.51 | $260.35 | $246.23 | $254.20 | 149,700 | — | — | — | — | — |
| 2020-05-18 | $247.20 | $254.80 | $245.60 | $250.35 | 175,500 | — | — | — | — | — |
| 2020-05-15 | $238.55 | $244.00 | $236.98 | $239.15 | 118,800 | — | — | — | — | — |
| 2020-05-14 | $230.61 | $243.81 | $225.18 | $241.16 | 167,500 | — | — | — | — | — |
| 2020-05-13 | $240.52 | $242.48 | $225.11 | $233.10 | 199,400 | — | — | — | — | — |
| 2020-05-12 | $246.86 | $252.37 | $242.53 | $242.55 | 155,100 | — | — | — | — | — |
| 2020-05-11 | $242.65 | $248.00 | $237.35 | $244.60 | 142,300 | — | — | — | — | — |
| 2020-05-08 | $238.59 | $248.77 | $237.55 | $244.38 | 174,300 | — | — | — | — | — |
| 2020-05-07 | $232.39 | $238.71 | $230.50 | $233.60 | 290,900 | — | — | — | — | — |
| 2020-05-06 | $231.44 | $235.72 | $222.98 | $230.15 | 286,900 | — | — | — | — | — |
| 2020-05-05 | $230.00 | $250.88 | $227.27 | $234.20 | 385,700 | — | — | — | — | — |
| 2020-05-04 | $237.76 | $245.39 | $230.68 | $245.39 | 156,200 | — | — | — | — | — |
| 2020-05-01 | $244.05 | $244.05 | $235.21 | $241.13 | 368,100 | — | — | — | — | — |
| 2020-04-30 | $250.59 | $255.41 | $242.63 | $249.37 | 354,100 | — | — | — | — | — |
| 2020-04-29 | $227.62 | $254.35 | $227.62 | $249.59 | 241,400 | — | — | — | — | — |
| 2020-04-28 | $227.26 | $237.26 | $217.19 | $223.43 | 300,600 | — | — | — | — | — |
| 2020-04-27 | $217.31 | $228.29 | $217.31 | $223.30 | 167,900 | — | — | — | — | — |
| 2020-04-24 | $212.50 | $219.03 | $209.60 | $215.64 | 172,200 | — | — | — | — | — |
| 2020-04-23 | $206.42 | $218.11 | $205.76 | $211.25 | 143,100 | — | — | — | — | — |
| 2020-04-22 | $208.51 | $214.95 | $205.01 | $206.33 | 140,200 | — | — | — | — | — |
| 2020-04-21 | $198.12 | $205.80 | $195.95 | $203.47 | 393,300 | — | — | — | — | — |
| 2020-04-20 | $195.77 | $208.41 | $194.55 | $202.93 | 196,100 | — | — | — | — | — |
| 2020-04-17 | $200.00 | $205.69 | $194.15 | $198.30 | 353,700 | — | — | — | — | — |
| 2020-04-16 | $183.42 | $194.85 | $175.01 | $192.16 | 267,300 | — | — | — | — | — |
| 2020-04-15 | $190.86 | $195.99 | $178.24 | $180.35 | 407,400 | — | — | — | — | — |
| 2020-04-14 | $196.65 | $206.00 | $194.00 | $198.72 | 163,200 | — | — | — | — | — |
| 2020-04-13 | $201.00 | $207.00 | $183.99 | $190.09 | 269,300 | — | — | — | — | — |
| 2020-04-09 | $192.11 | $214.97 | $190.31 | $200.53 | 311,900 | — | — | — | — | — |
| 2020-04-08 | $196.53 | $201.58 | $181.34 | $185.97 | 335,200 | — | — | — | — | — |
| 2020-04-07 | $179.07 | $196.99 | $175.92 | $194.40 | 654,400 | — | — | — | — | — |
| 2020-04-06 | $145.00 | $173.47 | $145.00 | $166.80 | 412,900 | — | — | — | — | — |
| 2020-04-03 | $150.73 | $153.70 | $135.72 | $137.12 | 597,600 | — | — | — | — | — |
| 2020-04-02 | $155.58 | $159.00 | $148.63 | $149.59 | 401,700 | — | — | — | — | — |
| 2020-04-01 | $177.21 | $178.27 | $150.41 | $157.83 | 424,000 | — | — | — | — | — |
| 2020-03-31 | $189.29 | $197.49 | $176.24 | $183.39 | 201,200 | — | — | — | — | — |
| 2020-03-30 | $193.76 | $197.99 | $182.52 | $190.56 | 195,700 | — | — | — | — | — |
| 2020-03-27 | $192.36 | $195.26 | $182.00 | $192.18 | 176,300 | — | — | — | — | — |
| 2020-03-26 | $202.00 | $215.00 | $195.56 | $200.99 | 168,100 | — | — | — | — | — |
| 2020-03-25 | $189.08 | $213.29 | $185.39 | $199.75 | 275,500 | — | — | — | — | — |
| 2020-03-24 | $173.83 | $192.95 | $169.73 | $188.82 | 215,700 | — | — | — | — | — |
| 2020-03-23 | $188.67 | $188.67 | $156.57 | $164.25 | 371,300 | — | — | — | — | — |
| 2020-03-20 | $199.36 | $218.66 | $178.85 | $188.21 | 224,500 | — | — | — | — | — |
| 2020-03-19 | $196.02 | $211.41 | $171.01 | $198.84 | 282,800 | — | — | — | — | — |
| 2020-03-18 | $227.89 | $233.69 | $175.74 | $197.58 | 268,100 | — | — | — | — | — |
| 2020-03-17 | $259.10 | $265.03 | $233.07 | $241.44 | 224,800 | — | — | — | — | — |
| 2020-03-16 | $215.71 | $253.88 | $211.65 | $253.87 | 194,800 | — | — | — | — | — |
| 2020-03-13 | $240.14 | $247.56 | $223.63 | $247.56 | 202,300 | — | — | — | — | — |
| 2020-03-12 | $226.59 | $236.27 | $219.75 | $223.34 | 196,700 | — | — | — | — | — |
| 2020-03-11 | $263.06 | $268.05 | $247.08 | $249.77 | 294,800 | — | — | — | — | — |
| 2020-03-10 | $276.49 | $276.49 | $256.95 | $270.29 | 183,100 | — | — | — | — | — |
| 2020-03-09 | $257.00 | $275.73 | $255.00 | $267.72 | 291,200 | — | — | — | — | — |
| 2020-03-06 | $265.10 | $286.45 | $265.10 | $283.12 | 231,800 | — | — | — | — | — |
| 2020-03-05 | $276.34 | $280.50 | $269.46 | $272.70 | 223,000 | — | — | — | — | — |
| 2020-03-04 | $269.52 | $286.81 | $267.71 | $284.35 | 175,400 | — | — | — | — | — |
| 2020-03-03 | $284.12 | $289.02 | $263.63 | $265.63 | 166,900 | — | — | — | — | — |
| 2020-03-02 | $277.94 | $284.30 | $272.02 | $283.91 | 165,100 | — | — | — | — | — |
| 2020-02-28 | $264.56 | $277.00 | $260.11 | $275.82 | 217,100 | — | — | — | — | — |
| 2020-02-27 | $283.63 | $288.48 | $272.56 | $272.57 | 215,200 | — | — | — | — | — |
| 2020-02-26 | $294.00 | $301.05 | $288.38 | $289.74 | 226,100 | — | — | — | — | — |
| 2020-02-25 | $306.46 | $312.00 | $285.95 | $292.87 | 728,700 | — | — | — | — | — |
| 2020-02-24 | $325.94 | $343.89 | $325.00 | $341.33 | 210,900 | — | — | — | — | — |
| 2020-02-21 | $340.80 | $342.09 | $333.59 | $337.49 | 114,400 | — | — | — | — | — |
| 2020-02-20 | $331.05 | $343.95 | $330.59 | $343.18 | 126,500 | — | — | — | — | — |
| 2020-02-19 | $334.06 | $335.08 | $326.79 | $330.86 | 91,400 | — | — | — | — | — |
| 2020-02-18 | $325.88 | $334.51 | $323.94 | $331.46 | 82,600 | — | — | — | — | — |
| 2020-02-14 | $327.66 | $328.66 | $324.41 | $327.10 | 47,800 | — | — | — | — | — |
| 2020-02-13 | $318.80 | $329.11 | $317.83 | $326.66 | 69,300 | — | — | — | — | — |
| 2020-02-12 | $325.00 | $329.82 | $320.25 | $326.71 | 110,400 | — | — | — | — | — |
| 2020-02-11 | $316.70 | $326.77 | $316.70 | $324.32 | 104,600 | — | — | — | — | — |
| 2020-02-10 | $313.19 | $317.03 | $311.82 | $316.10 | 51,100 | — | — | — | — | — |
| 2020-02-07 | $315.95 | $316.49 | $309.40 | $314.17 | 66,200 | — | — | — | — | — |
| 2020-02-06 | $313.84 | $319.05 | $313.84 | $317.27 | 66,000 | — | — | — | — | — |
| 2020-02-05 | $320.18 | $320.18 | $312.20 | $313.68 | 152,200 | — | — | — | — | — |
| 2020-02-04 | $312.00 | $320.38 | $311.00 | $318.40 | 124,800 | — | — | — | — | — |
| 2020-02-03 | $311.47 | $315.35 | $304.46 | $307.96 | 107,500 | — | — | — | — | — |
| 2020-01-31 | $312.43 | $312.61 | $307.85 | $311.20 | 77,600 | — | — | — | — | — |
| 2020-01-30 | $308.67 | $314.39 | $306.26 | $313.69 | 47,700 | — | — | — | — | — |
| 2020-01-29 | $314.37 | $314.37 | $308.54 | $310.42 | 71,300 | — | — | — | — | — |
| 2020-01-28 | $306.80 | $318.51 | $306.49 | $313.50 | 89,700 | — | — | — | — | — |
| 2020-01-27 | $309.32 | $310.80 | $302.05 | $305.33 | 104,800 | — | — | — | — | — |
| 2020-01-24 | $311.13 | $312.67 | $307.33 | $311.77 | 86,200 | — | — | — | — | — |
| 2020-01-23 | $308.57 | $310.98 | $302.57 | $309.09 | 102,100 | — | — | — | — | — |
| 2020-01-22 | $312.27 | $317.73 | $307.68 | $308.82 | 75,800 | — | — | — | — | — |
| 2020-01-21 | $309.45 | $313.58 | $309.06 | $311.40 | 83,900 | — | — | — | — | — |
| 2020-01-17 | $311.10 | $312.93 | $309.67 | $310.38 | 76,700 | — | — | — | — | — |
| 2020-01-16 | $316.47 | $316.47 | $309.31 | $310.52 | 97,500 | — | — | — | — | — |
| 2020-01-15 | $313.14 | $316.00 | $309.42 | $310.25 | 92,400 | — | — | — | — | — |
| 2020-01-14 | $314.02 | $314.38 | $307.41 | $313.70 | 97,200 | — | — | — | — | — |
| 2020-01-13 | $307.47 | $314.18 | $306.55 | $314.02 | 97,800 | — | — | — | — | — |
| 2020-01-10 | $308.28 | $309.03 | $304.80 | $306.00 | 85,300 | — | — | — | — | — |
| 2020-01-09 | $306.79 | $307.30 | $301.00 | $305.64 | 101,300 | — | — | — | — | — |
| 2020-01-08 | $301.81 | $305.84 | $298.07 | $304.32 | 114,200 | — | — | — | — | — |
| 2020-01-07 | $300.30 | $303.78 | $295.55 | $301.20 | 92,900 | — | — | — | — | — |
| 2020-01-06 | $302.59 | $306.12 | $298.26 | $300.34 | 113,800 | — | — | — | — | — |
| 2020-01-03 | $304.06 | $306.85 | $301.58 | $305.18 | 116,200 | — | — | — | — | — |
| 2020-01-02 | $305.09 | $308.58 | $300.37 | $306.96 | 177,900 | — | — | — | — | — |
| 2019-12-31 | $302.20 | $306.43 | $301.33 | $303.44 | 112,500 | — | — | — | — | — |
| 2019-12-30 | $301.13 | $306.27 | $298.33 | $303.24 | 183,300 | — | — | — | — | — |
| 2019-12-27 | $295.13 | $296.39 | $292.98 | $294.39 | 84,800 | — | — | — | — | — |
| 2019-12-26 | $293.65 | $295.03 | $292.50 | $294.41 | 73,200 | — | — | — | — | — |
| 2019-12-24 | $291.58 | $293.33 | $289.94 | $292.78 | 38,500 | — | — | — | — | — |
| 2019-12-23 | $295.29 | $298.18 | $287.32 | $290.53 | 137,000 | — | — | — | — | — |
| 2019-12-20 | $284.00 | $296.04 | $282.29 | $294.98 | 229,200 | — | — | — | — | — |
| 2019-12-19 | $285.69 | $286.23 | $281.01 | $283.87 | 122,800 | — | — | — | — | — |
| 2019-12-18 | $286.60 | $288.24 | $281.15 | $284.37 | 148,300 | — | — | — | — | — |
| 2019-12-17 | $292.45 | $292.45 | $283.71 | $285.22 | 113,700 | — | — | — | — | — |
| 2019-12-16 | $289.15 | $295.07 | $286.30 | $290.56 | 158,800 | — | — | — | — | — |
| 2019-12-13 | $291.68 | $293.99 | $284.33 | $288.86 | 240,400 | — | — | — | — | — |
| 2019-12-12 | $306.01 | $306.25 | $288.37 | $293.68 | 309,900 | — | — | — | — | — |
| 2019-12-11 | $300.00 | $312.35 | $297.13 | $306.08 | 306,200 | — | — | — | — | — |
| 2019-12-10 | $335.44 | $339.00 | $321.08 | $325.09 | 199,500 | — | — | — | — | — |
| 2019-12-09 | $349.71 | $349.71 | $337.02 | $337.41 | 103,700 | — | — | — | — | — |
| 2019-12-06 | $355.99 | $357.72 | $350.54 | $350.84 | 96,000 | — | — | — | — | — |
| 2019-12-05 | $356.79 | $357.42 | $350.47 | $354.49 | 57,500 | — | — | — | — | — |
| 2019-12-04 | $354.38 | $360.31 | $354.00 | $355.67 | 57,700 | — | — | — | — | — |
| 2019-12-03 | $355.37 | $358.00 | $350.78 | $353.53 | 93,700 | — | — | — | — | — |
| 2019-12-02 | $363.71 | $363.71 | $356.02 | $359.94 | 119,900 | — | — | — | — | — |
| 2019-11-29 | $364.32 | $369.35 | $360.40 | $360.53 | 47,500 | — | — | — | — | — |
| 2019-11-27 | $372.06 | $372.19 | $364.67 | $364.93 | 63,600 | — | — | — | — | — |
| 2019-11-26 | $367.47 | $373.64 | $367.32 | $371.19 | 48,100 | — | — | — | — | — |
| 2019-11-25 | $370.89 | $376.71 | $367.19 | $367.80 | 76,400 | — | — | — | — | — |
| 2019-11-22 | $368.74 | $372.85 | $366.00 | $369.23 | 83,200 | — | — | — | — | — |
| 2019-11-21 | $371.31 | $374.83 | $365.24 | $365.26 | 83,400 | — | — | — | — | — |
| 2019-11-20 | $366.23 | $374.95 | $366.23 | $370.35 | 100,600 | — | — | — | — | — |
| 2019-11-19 | $368.65 | $371.50 | $366.80 | $366.80 | 92,700 | — | — | — | — | — |
| 2019-11-18 | $368.90 | $369.19 | $364.56 | $367.63 | 69,800 | — | — | — | — | — |
| 2019-11-15 | $371.57 | $374.33 | $368.62 | $369.94 | 75,100 | — | — | — | — | — |
| 2019-11-14 | $373.27 | $378.09 | $369.76 | $370.72 | 79,900 | — | — | — | — | — |
| 2019-11-13 | $370.07 | $377.77 | $369.39 | $375.47 | 82,400 | — | — | — | — | — |
| 2019-11-12 | $365.98 | $376.92 | $365.98 | $372.52 | 119,400 | — | — | — | — | — |
| 2019-11-11 | $360.26 | $367.30 | $359.95 | $365.58 | 69,300 | — | — | — | — | — |
| 2019-11-08 | $360.19 | $366.58 | $359.27 | $363.90 | 94,100 | — | — | — | — | — |
| 2019-11-07 | $365.15 | $368.21 | $362.03 | $364.42 | 85,500 | — | — | — | — | — |
| 2019-11-06 | $367.99 | $367.99 | $355.08 | $361.58 | 174,000 | — | — | — | — | — |
| 2019-11-05 | $383.34 | $385.72 | $368.05 | $369.34 | 168,500 | — | — | — | — | — |
| 2019-11-04 | $377.85 | $392.74 | $376.13 | $386.23 | 234,800 | — | — | — | — | — |
| 2019-11-01 | $362.00 | $378.38 | $360.37 | $374.61 | 246,800 | — | — | — | — | — |
| 2019-10-31 | $334.34 | $364.02 | $320.00 | $359.85 | 315,900 | — | — | — | — | — |
| 2019-10-30 | $312.25 | $321.89 | $312.25 | $315.62 | 135,100 | — | — | — | — | — |
| 2019-10-29 | $328.05 | $329.94 | $323.04 | $323.76 | 92,300 | — | — | — | — | — |
| 2019-10-28 | $326.22 | $333.56 | $324.25 | $328.77 | 114,700 | — | — | — | — | — |
| 2019-10-25 | $313.98 | $325.54 | $311.63 | $323.63 | 60,800 | — | — | — | — | — |
| 2019-10-24 | $318.84 | $320.10 | $311.33 | $313.98 | 86,200 | — | — | — | — | — |
| 2019-10-23 | $312.96 | $319.25 | $312.96 | $317.02 | 51,400 | — | — | — | — | — |
| 2019-10-22 | $318.47 | $320.99 | $313.05 | $313.57 | 66,200 | — | — | — | — | — |
| 2019-10-21 | $317.00 | $319.27 | $311.15 | $317.86 | 85,500 | — | — | — | — | — |
| 2019-10-18 | $319.28 | $319.43 | $313.24 | $314.25 | 68,000 | — | — | — | — | — |
| 2019-10-17 | $312.26 | $320.25 | $308.55 | $319.89 | 111,800 | — | — | — | — | — |
| 2019-10-16 | $316.56 | $316.56 | $306.27 | $308.98 | 91,000 | — | — | — | — | — |
| 2019-10-15 | $315.64 | $321.00 | $312.15 | $317.38 | 152,600 | — | — | — | — | — |
| 2019-10-14 | $311.72 | $315.38 | $307.84 | $313.56 | 58,300 | — | — | — | — | — |
| 2019-10-11 | $312.90 | $317.42 | $311.28 | $312.02 | 79,200 | — | — | — | — | — |
| 2019-10-10 | $303.72 | $309.75 | $303.72 | $308.54 | 52,300 | — | — | — | — | — |
| 2019-10-09 | $310.07 | $310.07 | $303.03 | $303.30 | 81,800 | — | — | — | — | — |
| 2019-10-08 | $310.34 | $313.65 | $307.12 | $307.41 | 152,100 | — | — | — | — | — |
| 2019-10-07 | $314.23 | $320.06 | $311.36 | $313.50 | 87,900 | — | — | — | — | — |
| 2019-10-04 | $303.48 | $314.50 | $303.35 | $314.10 | 91,000 | — | — | — | — | — |
| 2019-10-03 | $304.03 | $304.03 | $295.64 | $301.34 | 185,800 | — | — | — | — | — |
| 2019-10-02 | $301.43 | $305.22 | $295.03 | $303.71 | 78,500 | — | — | — | — | — |
| 2019-10-01 | $310.43 | $314.87 | $304.12 | $304.58 | 68,300 | — | — | — | — | — |
| 2019-09-30 | $307.51 | $312.76 | $304.13 | $310.43 | 111,200 | — | — | — | — | — |
| 2019-09-27 | $312.27 | $312.27 | $303.00 | $306.72 | 95,800 | — | — | — | — | — |
| 2019-09-26 | $316.70 | $316.70 | $307.16 | $310.38 | 71,400 | — | — | — | — | — |
| 2019-09-25 | $312.33 | $318.62 | $308.55 | $316.80 | 123,000 | — | — | — | — | — |
| 2019-09-24 | $324.47 | $324.61 | $311.51 | $313.38 | 113,000 | — | — | — | — | — |
| 2019-09-23 | $324.02 | $325.76 | $319.00 | $322.80 | 73,500 | — | — | — | — | — |
| 2019-09-20 | $326.16 | $327.00 | $321.21 | $324.99 | 133,200 | — | — | — | — | — |
| 2019-09-19 | $323.38 | $328.89 | $319.82 | $325.46 | 104,200 | — | — | — | — | — |
| 2019-09-18 | $329.16 | $329.16 | $316.33 | $323.04 | 104,000 | — | — | — | — | — |
| 2019-09-17 | $326.28 | $329.98 | $322.12 | $329.15 | 156,000 | — | — | — | — | — |
| 2019-09-16 | $325.64 | $329.77 | $321.28 | $325.73 | 81,800 | — | — | — | — | — |
| 2019-09-13 | $322.12 | $324.11 | $317.52 | $323.52 | 131,200 | — | — | — | — | — |
| 2019-09-12 | $317.05 | $324.66 | $313.75 | $322.26 | 126,800 | — | — | — | — | — |
| 2019-09-11 | $314.29 | $319.04 | $309.87 | $316.22 | 126,800 | — | — | — | — | — |
| 2019-09-10 | $303.03 | $313.00 | $299.13 | $312.52 | 189,100 | — | — | — | — | — |
| 2019-09-09 | $310.79 | $310.79 | $299.68 | $303.23 | 136,600 | — | — | — | — | — |
| 2019-09-06 | $306.99 | $314.87 | $301.77 | $309.02 | 182,600 | — | — | — | — | — |
| 2019-09-05 | $310.53 | $312.82 | $300.75 | $305.49 | 193,400 | — | — | — | — | — |
| 2019-09-04 | $307.13 | $310.16 | $300.49 | $304.47 | 154,000 | — | — | — | — | — |
| 2019-09-03 | $314.12 | $314.29 | $299.02 | $302.76 | 215,100 | — | — | — | — | — |
| 2019-08-30 | $305.44 | $317.75 | $303.66 | $310.09 | 209,800 | — | — | — | — | — |
| 2019-08-29 | $313.08 | $314.69 | $300.06 | $302.91 | 200,800 | — | — | — | — | — |
| 2019-08-28 | $300.84 | $311.90 | $294.87 | $308.51 | 166,400 | — | — | — | — | — |
| 2019-08-27 | $317.03 | $317.43 | $296.31 | $303.06 | 279,600 | — | — | — | — | — |
| 2019-08-26 | $302.48 | $315.53 | $302.48 | $315.45 | 201,300 | — | — | — | — | — |
| 2019-08-23 | $308.07 | $309.00 | $295.57 | $298.66 | 147,800 | — | — | — | — | — |
| 2019-08-22 | $303.43 | $311.86 | $298.06 | $309.63 | 166,400 | — | — | — | — | — |
| 2019-08-21 | $298.24 | $306.86 | $295.99 | $301.86 | 153,300 | — | — | — | — | — |
| 2019-08-20 | $298.09 | $299.89 | $294.80 | $295.21 | 121,800 | — | — | — | — | — |
| 2019-08-19 | $299.99 | $301.00 | $292.82 | $298.14 | 136,600 | — | — | — | — | — |
| 2019-08-16 | $297.36 | $300.50 | $294.34 | $295.79 | 164,300 | — | — | — | — | — |
| 2019-08-15 | $293.96 | $298.92 | $290.69 | $294.22 | 239,200 | — | — | — | — | — |
| 2019-08-14 | $293.71 | $296.05 | $284.71 | $292.40 | 200,000 | — | — | — | — | — |
| 2019-08-13 | $296.34 | $302.25 | $291.89 | $299.99 | 214,100 | — | — | — | — | — |
| 2019-08-12 | $307.79 | $314.05 | $295.37 | $296.07 | 279,300 | — | — | — | — | — |
| 2019-08-09 | $315.24 | $321.46 | $310.00 | $310.36 | 148,900 | — | — | — | — | — |
| 2019-08-08 | $314.35 | $318.92 | $313.02 | $315.88 | 180,700 | — | — | — | — | — |
| 2019-08-07 | $305.67 | $313.42 | $305.67 | $311.84 | 172,200 | — | — | — | — | — |
| 2019-08-06 | $316.24 | $319.49 | $307.26 | $311.07 | 153,100 | — | — | — | — | — |
| 2019-08-05 | $313.86 | $315.11 | $304.14 | $313.56 | 237,000 | — | — | — | — | — |
| 2019-08-02 | $320.60 | $330.12 | $315.37 | $320.48 | 159,700 | — | — | — | — | — |
| 2019-08-01 | $321.18 | $329.90 | $321.18 | $323.97 | 247,000 | — | — | — | — | — |
| 2019-07-31 | $326.50 | $331.46 | $320.25 | $322.54 | 194,900 | — | — | — | — | — |
| 2019-07-30 | $324.23 | $330.41 | $322.70 | $326.87 | 167,600 | — | — | — | — | — |
| 2019-07-29 | $342.15 | $346.04 | $326.54 | $328.61 | 304,600 | — | — | — | — | — |
| 2019-07-26 | $344.68 | $351.97 | $339.16 | $348.80 | 365,900 | — | — | — | — | — |
| 2019-07-25 | $341.36 | $366.99 | $329.00 | $346.70 | 1,316,800 | — | — | — | — | — |
| 2019-07-24 | $420.95 | $422.09 | $407.60 | $413.84 | 344,400 | — | — | — | — | — |
| 2019-07-23 | $417.62 | $426.21 | $414.64 | $420.23 | 189,900 | — | — | — | — | — |
| 2019-07-22 | $410.91 | $421.37 | $410.91 | $414.81 | 198,600 | — | — | — | — | — |
| 2019-07-19 | $409.11 | $415.81 | $408.82 | $410.21 | 194,900 | — | — | — | — | — |
| 2019-07-18 | $412.00 | $414.06 | $399.15 | $410.03 | 188,200 | — | — | — | — | — |
| 2019-07-17 | $418.00 | $420.56 | $410.63 | $411.94 | 85,500 | — | — | — | — | — |
| 2019-07-16 | $429.78 | $429.78 | $417.91 | $419.22 | 81,700 | — | — | — | — | — |
| 2019-07-15 | $434.36 | $434.36 | $425.75 | $429.79 | 75,000 | — | — | — | — | — |
| 2019-07-12 | $433.35 | $434.09 | $423.04 | $432.68 | 124,500 | — | — | — | — | — |
| 2019-07-11 | $419.43 | $434.94 | $416.01 | $433.34 | 161,100 | — | — | — | — | — |
| 2019-07-10 | $419.77 | $423.15 | $413.10 | $418.14 | 109,600 | — | — | — | — | — |
| 2019-07-09 | $415.20 | $427.32 | $410.49 | $416.74 | 175,900 | — | — | — | — | — |
| 2019-07-08 | $412.57 | $422.23 | $412.57 | $418.36 | 91,800 | — | — | — | — | — |
| 2019-07-05 | $413.51 | $419.28 | $405.53 | $415.30 | 156,500 | — | — | — | — | — |
| 2019-07-03 | $407.33 | $417.83 | $406.94 | $415.71 | 112,900 | — | — | — | — | — |
| 2019-07-02 | $409.16 | $410.07 | $393.23 | $405.34 | 259,000 | — | — | — | — | — |
| 2019-07-01 | $429.46 | $429.46 | $412.97 | $415.69 | 264,200 | — | — | — | — | — |
| 2019-06-28 | $424.00 | $426.73 | $419.65 | $420.03 | 1,002,200 | — | — | — | — | — |
| 2019-06-27 | $405.72 | $420.89 | $405.72 | $420.57 | 220,900 | — | — | — | — | — |
| 2019-06-26 | $407.39 | $413.02 | $401.25 | $403.53 | 118,500 | — | — | — | — | — |
| 2019-06-25 | $409.92 | $415.76 | $402.11 | $405.57 | 111,200 | — | — | — | — | — |
| 2019-06-24 | $417.93 | $421.93 | $407.68 | $410.11 | 220,600 | — | — | — | — | — |
| 2019-06-21 | $413.61 | $424.84 | $413.61 | $417.70 | 163,900 | — | — | — | — | — |
| 2019-06-20 | $418.37 | $424.36 | $413.99 | $415.48 | 156,300 | — | — | — | — | — |
| 2019-06-19 | $415.60 | $418.35 | $411.61 | $413.99 | 144,800 | — | — | — | — | — |
| 2019-06-18 | $399.17 | $418.15 | $399.17 | $413.18 | 250,200 | — | — | — | — | — |
| 2019-06-17 | $384.59 | $395.46 | $383.30 | $394.47 | 116,400 | — | — | — | — | — |
| 2019-06-14 | $386.19 | $389.80 | $375.92 | $385.77 | 148,800 | — | — | — | — | — |
| 2019-06-13 | $389.87 | $392.50 | $386.17 | $388.47 | 137,800 | — | — | — | — | — |
| 2019-06-12 | $387.84 | $388.85 | $381.81 | $387.12 | 129,400 | — | — | — | — | — |
| 2019-06-11 | $400.22 | $400.22 | $381.59 | $388.30 | 175,000 | — | — | — | — | — |
| 2019-06-10 | $402.37 | $411.31 | $395.72 | $396.44 | 174,200 | — | — | — | — | — |
| 2019-06-07 | $398.98 | $403.03 | $395.76 | $399.11 | 147,300 | — | — | — | — | — |
| 2019-06-06 | $389.96 | $401.76 | $385.24 | $397.00 | 209,000 | — | — | — | — | — |
| 2019-06-05 | $381.42 | $388.90 | $380.55 | $388.32 | 127,200 | — | — | — | — | — |
| 2019-06-04 | $372.18 | $381.37 | $371.29 | $380.70 | 147,500 | — | — | — | — | — |
| 2019-06-03 | $376.79 | $376.79 | $359.24 | $367.24 | 185,300 | — | — | — | — | — |
| 2019-05-31 | $369.95 | $383.35 | $369.19 | $375.74 | 108,200 | — | — | — | — | — |
| 2019-05-30 | $372.14 | $376.49 | $368.31 | $376.10 | 176,700 | — | — | — | — | — |
| 2019-05-29 | $375.37 | $377.73 | $368.50 | $370.42 | 112,500 | — | — | — | — | — |
| 2019-05-28 | $375.82 | $380.49 | $374.05 | $377.28 | 130,600 | — | — | — | — | — |
| 2019-05-24 | $376.98 | $379.12 | $373.81 | $375.47 | 76,900 | — | — | — | — | — |
| 2019-05-23 | $372.76 | $381.64 | $370.87 | $373.45 | 124,100 | — | — | — | — | — |
| 2019-05-22 | $376.82 | $379.89 | $374.00 | $379.01 | 129,500 | — | — | — | — | — |
| 2019-05-21 | $389.45 | $393.50 | $375.10 | $378.16 | 157,900 | — | — | — | — | — |
| 2019-05-20 | $380.10 | $391.80 | $380.10 | $386.68 | 216,400 | — | — | — | — | — |
| 2019-05-17 | $384.48 | $392.83 | $381.51 | $383.76 | 127,800 | — | — | — | — | — |
| 2019-05-16 | $382.08 | $393.00 | $382.08 | $386.44 | 188,000 | — | — | — | — | — |
| 2019-05-15 | $365.17 | $381.55 | $365.17 | $379.55 | 132,000 | — | — | — | — | — |
| 2019-05-14 | $370.74 | $375.21 | $366.00 | $369.47 | 220,400 | — | — | — | — | — |
| 2019-05-13 | $378.43 | $382.72 | $363.18 | $365.58 | 299,100 | — | — | — | — | — |
| 2019-05-10 | $389.26 | $394.46 | $381.55 | $389.62 | 122,400 | — | — | — | — | — |
| 2019-05-09 | $378.38 | $393.81 | $376.17 | $392.59 | 193,500 | — | — | — | — | — |
| 2019-05-08 | $387.79 | $393.99 | $386.75 | $387.03 | 260,300 | — | — | — | — | — |
| 2019-05-07 | $394.12 | $396.62 | $384.18 | $389.86 | 192,800 | — | — | — | — | — |
| 2019-05-06 | $380.24 | $400.95 | $380.24 | $398.72 | 217,300 | — | — | — | — | — |
| 2019-05-03 | $380.40 | $391.21 | $379.30 | $391.03 | 171,000 | — | — | — | — | — |
| 2019-05-02 | $382.99 | $390.19 | $371.89 | $382.02 | 230,800 | — | — | — | — | — |
| 2019-05-01 | $386.08 | $389.49 | $384.19 | $384.94 | 124,500 | — | — | — | — | — |
| 2019-04-30 | $376.80 | $385.99 | $375.55 | $384.82 | 227,800 | — | — | — | — | — |
| 2019-04-29 | $387.02 | $388.91 | $366.90 | $376.35 | 366,200 | — | — | — | — | — |
| 2019-04-26 | $389.00 | $398.11 | $371.22 | $390.97 | 353,800 | — | — | — | — | — |
| 2019-04-25 | $368.15 | $371.11 | $359.15 | $369.59 | 150,300 | — | — | — | — | — |
| 2019-04-24 | $371.92 | $376.79 | $360.42 | $370.37 | 99,000 | — | — | — | — | — |
| 2019-04-23 | $371.39 | $384.97 | $370.47 | $371.03 | 198,600 | — | — | — | — | — |
| 2019-04-22 | $366.28 | $372.60 | $364.70 | $372.56 | 72,900 | — | — | — | — | — |
| 2019-04-18 | $367.25 | $369.52 | $360.19 | $367.13 | 104,700 | — | — | — | — | — |
| 2019-04-17 | $371.38 | $371.38 | $362.62 | $367.71 | 73,800 | — | — | — | — | — |
| 2019-04-16 | $366.22 | $372.91 | $363.12 | $369.73 | 143,000 | — | — | — | — | — |
| 2019-04-15 | $364.75 | $369.35 | $358.10 | $364.31 | 90,600 | — | — | — | — | — |
| 2019-04-12 | $367.08 | $370.45 | $360.15 | $366.41 | 223,900 | — | — | — | — | — |
| 2019-04-11 | $364.29 | $367.64 | $362.18 | $363.11 | 103,800 | — | — | — | — | — |
| 2019-04-10 | $351.12 | $364.80 | $349.16 | $363.60 | 173,900 | — | — | — | — | — |
| 2019-04-09 | $363.28 | $364.63 | $349.47 | $349.85 | 227,200 | — | — | — | — | — |
| 2019-04-08 | $366.13 | $367.91 | $362.03 | $365.78 | 91,500 | — | — | — | — | — |
| 2019-04-05 | $362.46 | $367.56 | $361.27 | $366.90 | 144,600 | — | — | — | — | — |
| 2019-04-04 | $359.98 | $367.52 | $358.22 | $360.48 | 108,700 | — | — | — | — | — |
| 2019-04-03 | $356.75 | $363.96 | $355.26 | $359.99 | 154,600 | — | — | — | — | — |
| 2019-04-02 | $360.91 | $362.31 | $350.00 | $352.36 | 242,800 | — | — | — | — | — |
| 2019-04-01 | $355.29 | $365.13 | $354.29 | $362.01 | 265,000 | — | — | — | — | — |
| 2019-03-29 | $350.00 | $353.79 | $347.22 | $351.56 | 165,000 | — | — | — | — | — |
| 2019-03-28 | $344.94 | $349.21 | $339.44 | $347.78 | 116,200 | — | — | — | — | — |
| 2019-03-27 | $341.97 | $345.27 | $331.96 | $342.77 | 119,700 | — | — | — | — | — |
| 2019-03-26 | $338.36 | $346.37 | $332.01 | $341.76 | 122,500 | — | — | — | — | — |
| 2019-03-25 | $330.00 | $338.13 | $328.60 | $335.15 | 164,400 | — | — | — | — | — |
| 2019-03-22 | $338.80 | $340.99 | $329.70 | $330.64 | 138,700 | — | — | — | — | — |
| 2019-03-21 | $333.29 | $346.35 | $333.29 | $341.44 | 160,800 | — | — | — | — | — |
| 2019-03-20 | $336.46 | $340.47 | $327.99 | $335.37 | 168,400 | — | — | — | — | — |
| 2019-03-19 | $342.21 | $342.21 | $334.97 | $336.51 | 95,800 | — | — | — | — | — |
| 2019-03-18 | $348.66 | $350.00 | $339.15 | $339.83 | 176,200 | — | — | — | — | — |
| 2019-03-15 | $335.71 | $341.40 | $334.65 | $340.68 | 279,600 | — | — | — | — | — |
| 2019-03-14 | $330.85 | $338.07 | $329.65 | $335.14 | 133,700 | — | — | — | — | — |
| 2019-03-13 | $324.44 | $335.39 | $319.84 | $330.85 | 160,800 | — | — | — | — | — |
| 2019-03-12 | $319.16 | $323.07 | $314.18 | $322.31 | 186,000 | — | — | — | — | — |
| 2019-03-11 | $313.20 | $321.81 | $310.75 | $319.84 | 108,900 | — | — | — | — | — |
| 2019-03-08 | $302.46 | $311.25 | $300.24 | $310.87 | 80,300 | — | — | — | — | — |
| 2019-03-07 | $314.36 | $316.28 | $303.92 | $305.46 | 137,400 | — | — | — | — | — |
| 2019-03-06 | $316.46 | $318.06 | $313.80 | $314.59 | 108,900 | — | — | — | — | — |
| 2019-03-05 | $313.17 | $318.68 | $308.45 | $316.61 | 111,900 | — | — | — | — | — |
| 2019-03-04 | $323.61 | $323.77 | $308.04 | $312.44 | 145,000 | — | — | — | — | — |
| 2019-03-01 | $319.82 | $327.08 | $315.32 | $322.60 | 134,800 | — | — | — | — | — |
| 2019-02-28 | $316.11 | $320.78 | $311.93 | $318.95 | 137,900 | — | — | — | — | — |
| 2019-02-27 | $303.49 | $323.11 | $303.49 | $321.00 | 311,200 | — | — | — | — | — |
| 2019-02-26 | $300.22 | $326.03 | $300.02 | $309.75 | 606,200 | — | — | — | — | — |
| 2019-02-25 | $329.11 | $338.55 | $319.78 | $320.41 | 330,400 | — | — | — | — | — |
| 2019-02-22 | $311.22 | $326.62 | $309.03 | $325.58 | 188,000 | — | — | — | — | — |
| 2019-02-21 | $315.44 | $317.92 | $307.91 | $310.19 | 132,400 | — | — | — | — | — |
| 2019-02-20 | $318.52 | $319.95 | $312.33 | $315.23 | 121,000 | — | — | — | — | — |
| 2019-02-19 | $315.67 | $321.68 | $311.75 | $317.91 | 133,500 | — | — | — | — | — |
| 2019-02-15 | $311.09 | $320.50 | $309.73 | $316.65 | 146,000 | — | — | — | — | — |
| 2019-02-14 | $304.35 | $311.01 | $302.99 | $308.96 | 298,300 | — | — | — | — | — |
| 2019-02-13 | $306.53 | $310.77 | $301.63 | $309.13 | 90,400 | — | — | — | — | — |
| 2019-02-12 | $300.20 | $306.96 | $300.20 | $304.75 | 120,800 | — | — | — | — | — |
| 2019-02-11 | $302.17 | $304.80 | $297.00 | $298.02 | 169,600 | — | — | — | — | — |
| 2019-02-08 | $304.96 | $308.13 | $291.36 | $299.92 | 167,600 | — | — | — | — | — |
| 2019-02-07 | $304.34 | $308.29 | $298.92 | $306.91 | 137,700 | — | — | — | — | — |
| 2019-02-06 | $300.68 | $308.22 | $299.36 | $306.80 | 125,400 | — | — | — | — | — |
| 2019-02-05 | $307.00 | $308.66 | $300.12 | $303.53 | 125,300 | — | — | — | — | — |
| 2019-02-04 | $305.77 | $307.92 | $301.39 | $306.81 | 114,500 | — | — | — | — | — |
| 2019-02-01 | $296.45 | $307.18 | $294.64 | $305.52 | 222,200 | — | — | — | — | — |
| 2019-01-31 | $288.54 | $296.76 | $287.06 | $296.34 | 143,000 | — | — | — | — | — |
| 2019-01-30 | $289.88 | $291.76 | $283.90 | $290.20 | 129,900 | — | — | — | — | — |
| 2019-01-29 | $296.14 | $296.14 | $283.60 | $287.55 | 146,900 | — | — | — | — | — |
| 2019-01-28 | $288.07 | $295.80 | $288.07 | $294.94 | 105,900 | — | — | — | — | — |
| 2019-01-25 | $292.47 | $297.00 | $288.77 | $293.46 | 145,900 | — | — | — | — | — |
| 2019-01-24 | $283.01 | $289.52 | $280.96 | $289.31 | 106,600 | — | — | — | — | — |
| 2019-01-23 | $279.14 | $284.14 | $277.19 | $282.74 | 146,200 | — | — | — | — | — |
| 2019-01-22 | $285.10 | $286.23 | $276.58 | $278.55 | 176,600 | — | — | — | — | — |
| 2019-01-18 | $288.86 | $299.26 | $287.05 | $288.46 | 297,500 | — | — | — | — | — |
| 2019-01-17 | $275.82 | $288.39 | $270.40 | $287.61 | 379,700 | — | — | — | — | — |
| 2019-01-16 | $268.00 | $280.97 | $267.09 | $276.07 | 360,100 | — | — | — | — | — |
| 2019-01-15 | $257.00 | $265.84 | $257.00 | $265.75 | 298,000 | — | — | — | — | — |
| 2019-01-14 | $249.55 | $260.00 | $249.24 | $256.52 | 293,600 | — | — | — | — | — |
| 2019-01-11 | $247.26 | $255.53 | $241.42 | $252.15 | 214,300 | — | — | — | — | — |
| 2019-01-10 | $237.23 | $248.70 | $228.93 | $248.65 | 173,000 | — | — | — | — | — |
| 2019-01-09 | $243.08 | $246.19 | $236.00 | $238.64 | 215,100 | — | — | — | — | — |
| 2019-01-08 | $239.59 | $244.20 | $233.95 | $242.27 | 170,100 | — | — | — | — | — |
| 2019-01-07 | $227.79 | $236.68 | $223.56 | $235.81 | 197,100 | — | — | — | — | — |
| 2019-01-04 | $221.49 | $232.00 | $221.49 | $227.29 | 194,900 | — | — | — | — | — |
| 2019-01-03 | $220.30 | $224.65 | $214.02 | $218.07 | 225,500 | — | — | — | — | — |
| 2019-01-02 | $215.96 | $223.46 | $211.11 | $222.41 | 222,700 | — | — | — | — | — |
| 2018-12-31 | $223.25 | $226.94 | $214.96 | $219.57 | 169,600 | — | — | — | — | — |
| 2018-12-28 | $227.00 | $230.46 | $213.84 | $220.52 | 224,700 | — | — | — | — | — |
| 2018-12-27 | $213.94 | $220.03 | $208.01 | $219.95 | 181,700 | — | — | — | — | — |
| 2018-12-26 | $204.10 | $217.74 | $199.79 | $217.55 | 325,100 | — | — | — | — | — |
| 2018-12-24 | $200.05 | $210.33 | $200.05 | $202.70 | 142,400 | — | — | — | — | — |
| 2018-12-21 | $213.65 | $214.53 | $199.15 | $202.87 | 356,800 | — | — | — | — | — |
| 2018-12-20 | $215.09 | $218.13 | $208.48 | $212.48 | 296,400 | — | — | — | — | — |
| 2018-12-19 | $224.96 | $229.44 | $213.47 | $216.18 | 303,700 | — | — | — | — | — |
| 2018-12-18 | $226.35 | $231.19 | $219.51 | $222.48 | 273,100 | — | — | — | — | — |
| 2018-12-17 | $229.08 | $235.90 | $222.15 | $223.26 | 203,400 | — | — | — | — | — |
| 2018-12-14 | $228.02 | $237.92 | $228.02 | $231.76 | 235,100 | — | — | — | — | — |
| 2018-12-13 | $249.80 | $250.57 | $235.20 | $235.43 | 224,500 | — | — | — | — | — |
| 2018-12-12 | $250.57 | $256.56 | $244.35 | $248.40 | 231,700 | — | — | — | — | — |
| 2018-12-11 | $243.38 | $249.30 | $241.73 | $245.25 | 225,600 | — | — | — | — | — |
| 2018-12-10 | $243.24 | $248.76 | $234.56 | $239.20 | 227,700 | — | — | — | — | — |
| 2018-12-07 | $260.52 | $261.40 | $238.16 | $242.74 | 304,600 | — | — | — | — | — |
| 2018-12-06 | $244.40 | $263.18 | $238.21 | $261.92 | 490,200 | — | — | — | — | — |
| 2018-12-04 | $260.00 | $260.00 | $243.77 | $250.31 | 328,500 | — | — | — | — | — |
| 2018-12-03 | $264.54 | $271.59 | $262.00 | $265.39 | 210,000 | — | — | — | — | — |
| 2018-11-30 | $254.65 | $263.64 | $252.87 | $260.34 | 128,800 | — | — | — | — | — |
| 2018-11-29 | $253.95 | $259.29 | $250.45 | $254.27 | 141,700 | — | — | — | — | — |
| 2018-11-28 | $246.48 | $258.40 | $240.44 | $254.84 | 265,300 | — | — | — | — | — |
| 2018-11-27 | $245.34 | $249.34 | $239.66 | $245.97 | 201,600 | — | — | — | — | — |
| 2018-11-26 | $231.13 | $246.97 | $229.72 | $245.86 | 275,700 | — | — | — | — | — |
| 2018-11-23 | $224.51 | $233.12 | $224.51 | $228.20 | 48,800 | — | — | — | — | — |
| 2018-11-21 | $225.29 | $234.91 | $222.16 | $226.57 | 234,400 | — | — | — | — | — |
| 2018-11-20 | $221.25 | $233.26 | $219.55 | $224.04 | 429,200 | — | — | — | — | — |
| 2018-11-19 | $236.96 | $237.60 | $223.13 | $226.50 | 149,900 | — | — | — | — | — |
| 2018-11-16 | $232.29 | $240.04 | $231.98 | $236.60 | 117,200 | — | — | — | — | — |
| 2018-11-15 | $225.00 | $235.76 | $224.61 | $234.74 | 185,500 | — | — | — | — | — |
| 2018-11-14 | $240.00 | $245.80 | $225.10 | $228.19 | 341,700 | — | — | — | — | — |
| 2018-11-13 | $238.19 | $245.59 | $235.34 | $238.86 | 246,600 | — | — | — | — | — |
| 2018-11-12 | $237.50 | $240.94 | $227.58 | $237.11 | 149,100 | — | — | — | — | — |
| 2018-11-09 | $246.82 | $246.95 | $236.02 | $245.15 | 294,300 | — | — | — | — | — |
| 2018-11-08 | $261.34 | $268.00 | $246.10 | $249.03 | 474,700 | — | — | — | — | — |
| 2018-11-07 | $257.84 | $268.50 | $256.04 | $264.33 | 394,300 | — | — | — | — | — |
| 2018-11-06 | $249.03 | $260.00 | $249.03 | $255.78 | 479,400 | — | — | — | — | — |
| 2018-11-05 | $261.09 | $262.54 | $245.03 | $250.18 | 324,400 | — | — | — | — | — |
| 2018-11-02 | $250.00 | $266.73 | $244.09 | $262.26 | 544,900 | — | — | — | — | — |
| 2018-11-01 | $216.80 | $262.95 | $215.01 | $250.40 | 1,246,600 | — | — | — | — | — |
| 2018-10-31 | $204.73 | $210.51 | $201.08 | $201.69 | 614,400 | — | — | — | — | — |
| 2018-10-30 | $187.69 | $195.00 | $184.19 | $194.33 | 447,200 | — | — | — | — | — |
| 2018-10-29 | $200.36 | $202.46 | $183.25 | $186.15 | 522,500 | — | — | — | — | — |
| 2018-10-26 | $208.23 | $208.57 | $190.59 | $197.19 | 457,900 | — | — | — | — | — |
| 2018-10-25 | $201.19 | $214.25 | $201.19 | $211.93 | 155,200 | — | — | — | — | — |
| 2018-10-24 | $207.19 | $208.45 | $199.52 | $200.59 | 123,500 | — | — | — | — | — |
| 2018-10-23 | $200.05 | $209.00 | $196.47 | $207.75 | 160,900 | — | — | — | — | — |
| 2018-10-22 | $207.17 | $210.00 | $198.94 | $203.79 | 262,700 | — | — | — | — | — |
| 2018-10-19 | $215.21 | $220.98 | $205.38 | $206.75 | 252,900 | — | — | — | — | — |
| 2018-10-18 | $217.52 | $220.24 | $210.85 | $214.09 | 123,100 | — | — | — | — | — |
| 2018-10-17 | $219.48 | $221.76 | $215.13 | $218.64 | 182,400 | — | — | — | — | — |
| 2018-10-16 | $211.79 | $222.31 | $209.74 | $219.99 | 216,300 | — | — | — | — | — |
| 2018-10-15 | $198.90 | $210.00 | $196.74 | $208.22 | 250,100 | — | — | — | — | — |
| 2018-10-12 | $211.76 | $211.76 | $192.87 | $199.29 | 423,100 | — | — | — | — | — |
| 2018-10-11 | $208.53 | $212.80 | $202.42 | $206.60 | 254,200 | — | — | — | — | — |
| 2018-10-10 | $216.21 | $217.50 | $209.70 | $210.18 | 168,700 | — | — | — | — | — |
| 2018-10-09 | $217.43 | $221.01 | $213.18 | $217.03 | 161,600 | — | — | — | — | — |
| 2018-10-08 | $215.35 | $218.90 | $212.70 | $217.44 | 149,400 | — | — | — | — | — |
| 2018-10-05 | $206.46 | $224.73 | $206.46 | $218.39 | 363,200 | — | — | — | — | — |
| 2018-10-04 | $218.57 | $218.92 | $210.51 | $210.63 | 162,500 | — | — | — | — | — |
| 2018-10-03 | $216.98 | $222.50 | $216.00 | $219.78 | 154,400 | — | — | — | — | — |
| 2018-10-02 | $217.68 | $219.14 | $210.75 | $216.03 | 148,200 | — | — | — | — | — |
| 2018-10-01 | $231.90 | $231.90 | $217.06 | $218.33 | 176,300 | — | — | — | — | — |
| 2018-09-28 | $225.45 | $232.30 | $224.15 | $230.10 | 135,100 | — | — | — | — | — |
| 2018-09-27 | $223.20 | $227.65 | $221.30 | $226.85 | 117,700 | — | — | — | — | — |
| 2018-09-26 | $229.40 | $229.40 | $222.30 | $223.05 | 144,800 | — | — | — | — | — |
| 2018-09-25 | $227.45 | $234.90 | $227.20 | $228.25 | 189,000 | — | — | — | — | — |
| 2018-09-24 | $225.05 | $226.20 | $220.40 | $226.05 | 151,100 | — | — | — | — | — |
| 2018-09-21 | $232.75 | $238.85 | $225.30 | $227.50 | 328,400 | — | — | — | — | — |
| 2018-09-20 | $232.95 | $232.95 | $227.55 | $230.80 | 131,700 | — | — | — | — | — |
| 2018-09-19 | $232.70 | $235.30 | $226.15 | $230.90 | 81,100 | — | — | — | — | — |
| 2018-09-18 | $228.70 | $235.25 | $227.40 | $232.25 | 94,400 | — | — | — | — | — |
| 2018-09-17 | $233.65 | $239.60 | $225.05 | $226.60 | 161,200 | — | — | — | — | — |
| 2018-09-14 | $232.20 | $238.75 | $231.93 | $235.90 | 142,700 | — | — | — | — | — |
| 2018-09-13 | $242.45 | $243.65 | $230.00 | $231.30 | 209,600 | — | — | — | — | — |
| 2018-09-12 | $242.65 | $244.70 | $233.00 | $240.60 | 98,800 | — | — | — | — | — |
| 2018-09-11 | $248.30 | $251.30 | $241.13 | $242.90 | 97,300 | — | — | — | — | — |
| 2018-09-10 | $250.35 | $253.60 | $246.15 | $248.35 | 121,300 | — | — | — | — | — |
| 2018-09-07 | $248.15 | $256.25 | $246.05 | $248.65 | 82,100 | — | — | — | — | — |
| 2018-09-06 | $253.55 | $258.30 | $240.45 | $248.85 | 190,500 | — | — | — | — | — |
| 2018-09-05 | $256.90 | $256.90 | $251.50 | $253.55 | 136,800 | — | — | — | — | — |
| 2018-09-04 | $251.35 | $258.55 | $248.90 | $257.55 | 112,500 | — | — | — | — | — |
| 2018-08-31 | $248.20 | $256.15 | $248.00 | $253.35 | 160,700 | — | — | — | — | — |
| 2018-08-30 | $245.10 | $251.95 | $244.95 | $249.35 | 115,500 | — | — | — | — | — |
| 2018-08-29 | $244.60 | $245.70 | $241.90 | $245.20 | 71,200 | — | — | — | — | — |
| 2018-08-28 | $244.85 | $246.80 | $240.10 | $244.25 | 79,500 | — | — | — | — | — |
| 2018-08-27 | $242.15 | $250.30 | $241.90 | $243.60 | 157,100 | — | — | — | — | — |
| 2018-08-24 | $234.60 | $242.00 | $234.60 | $240.20 | 94,900 | — | — | — | — | — |
| 2018-08-23 | $237.75 | $239.85 | $227.25 | $233.95 | 75,000 | — | — | — | — | — |
| 2018-08-22 | $233.15 | $239.55 | $233.15 | $238.00 | 67,000 | — | — | — | — | — |
| 2018-08-21 | $229.70 | $235.55 | $228.95 | $233.50 | 103,900 | — | — | — | — | — |
| 2018-08-20 | $230.25 | $231.75 | $225.55 | $229.20 | 87,800 | — | — | — | — | — |
| 2018-08-17 | $226.25 | $230.70 | $221.50 | $230.25 | 125,100 | — | — | — | — | — |
| 2018-08-16 | $225.90 | $232.84 | $224.05 | $226.90 | 144,900 | — | — | — | — | — |
| 2018-08-15 | $237.75 | $239.70 | $228.65 | $232.45 | 152,200 | — | — | — | — | — |
| 2018-08-14 | $238.95 | $240.15 | $234.45 | $238.90 | 150,000 | — | — | — | — | — |
| 2018-08-13 | $245.65 | $247.69 | $236.75 | $237.10 | 126,700 | — | — | — | — | — |
| 2018-08-10 | $244.50 | $253.86 | $243.30 | $245.80 | 126,200 | — | — | — | — | — |
| 2018-08-09 | $244.20 | $252.95 | $241.50 | $248.15 | 101,500 | — | — | — | — | — |
| 2018-08-08 | $241.00 | $244.90 | $238.53 | $244.25 | 66,300 | — | — | — | — | — |
| 2018-08-07 | $244.00 | $246.15 | $237.05 | $241.10 | 108,400 | — | — | — | — | — |
| 2018-08-06 | $243.40 | $246.85 | $240.30 | $244.15 | 113,800 | — | — | — | — | — |
| 2018-08-03 | $252.40 | $254.90 | $242.00 | $244.10 | 187,600 | — | — | — | — | — |
| 2018-08-02 | $236.35 | $251.60 | $235.01 | $250.35 | 252,800 | — | — | — | — | — |
| 2018-08-01 | $239.85 | $242.75 | $232.80 | $238.30 | 191,700 | — | — | — | — | — |
| 2018-07-31 | $231.40 | $239.90 | $228.70 | $238.80 | 187,600 | — | — | — | — | — |
| 2018-07-30 | $238.85 | $240.00 | $221.90 | $229.15 | 382,200 | — | — | — | — | — |
| 2018-07-27 | $249.90 | $252.45 | $235.15 | $238.60 | 364,800 | — | — | — | — | — |
| 2018-07-26 | $229.00 | $268.40 | $220.00 | $253.65 | 683,400 | — | — | — | — | — |
| 2018-07-25 | $245.35 | $248.55 | $243.70 | $246.05 | 222,300 | — | — | — | — | — |
| 2018-07-24 | $247.05 | $247.55 | $237.85 | $244.55 | 160,800 | — | — | — | — | — |
| 2018-07-23 | $245.30 | $247.05 | $240.70 | $244.85 | 173,800 | — | — | — | — | — |
| 2018-07-20 | $248.20 | $250.88 | $244.53 | $247.55 | 140,700 | — | — | — | — | — |
| 2018-07-19 | $247.25 | $252.65 | $245.00 | $248.30 | 165,300 | — | — | — | — | — |
| 2018-07-18 | $239.25 | $251.00 | $239.25 | $249.45 | 185,700 | — | — | — | — | — |
| 2018-07-17 | $234.95 | $242.25 | $234.50 | $239.00 | 254,700 | — | — | — | — | — |
| 2018-07-16 | $232.50 | $238.18 | $232.20 | $236.23 | 253,200 | — | — | — | — | — |
| 2018-07-13 | $243.85 | $247.80 | $225.00 | $232.00 | 603,100 | — | — | — | — | — |
| 2018-07-12 | $238.75 | $248.70 | $233.85 | $246.50 | 359,600 | — | — | — | — | — |
| 2018-07-11 | $222.45 | $241.90 | $222.45 | $238.75 | 446,000 | — | — | — | — | — |
| 2018-07-10 | $226.60 | $228.90 | $220.31 | $222.55 | 146,700 | — | — | — | — | — |
| 2018-07-09 | $221.35 | $227.45 | $221.30 | $226.75 | 179,700 | — | — | — | — | — |
| 2018-07-06 | $219.70 | $224.60 | $217.95 | $220.50 | 165,500 | — | — | — | — | — |
| 2018-07-05 | $217.85 | $220.00 | $213.20 | $219.60 | 204,700 | — | — | — | — | — |
| 2018-07-03 | $215.00 | $218.15 | $212.30 | $215.90 | 118,300 | — | — | — | — | — |
| 2018-07-02 | $213.50 | $215.20 | $212.07 | $214.15 | 280,100 | — | — | — | — | — |
| 2018-06-29 | $210.80 | $215.65 | $210.80 | $213.80 | 295,700 | — | — | — | — | — |
| 2018-06-28 | $209.00 | $213.48 | $205.45 | $210.15 | 529,300 | — | — | — | — | — |
| 2018-06-27 | $227.30 | $228.55 | $206.50 | $210.60 | 581,100 | — | — | — | — | — |
| 2018-06-26 | $242.50 | $244.00 | $224.35 | $226.80 | 651,100 | — | — | — | — | — |
| 2018-06-25 | $252.80 | $253.20 | $244.90 | $246.75 | 173,200 | — | — | — | — | — |
| 2018-06-22 | $259.15 | $260.71 | $252.25 | $257.15 | 317,200 | — | — | — | — | — |
| 2018-06-21 | $265.45 | $266.30 | $252.18 | $257.85 | 196,600 | — | — | — | — | — |
| 2018-06-20 | $262.25 | $269.40 | $262.25 | $266.45 | 192,800 | — | — | — | — | — |
| 2018-06-19 | $254.15 | $263.95 | $247.70 | $259.35 | 267,100 | — | — | — | — | — |
| 2018-06-18 | $253.50 | $267.87 | $250.75 | $257.75 | 276,500 | — | — | — | — | — |
| 2018-06-15 | $247.65 | $255.70 | $240.70 | $254.40 | 410,100 | — | — | — | — | — |
| 2018-06-14 | $245.50 | $251.15 | $245.50 | $248.25 | 387,100 | — | — | — | — | — |
| 2018-06-13 | $266.10 | $267.88 | $242.46 | $245.45 | 783,100 | — | — | — | — | — |
| 2018-06-12 | $288.40 | $297.05 | $264.95 | $266.10 | 528,200 | — | — | — | — | — |
| 2018-06-11 | $276.55 | $289.85 | $276.40 | $288.40 | 691,300 | — | — | — | — | — |
| 2018-06-08 | $270.10 | $278.60 | $268.25 | $277.45 | 184,200 | — | — | — | — | — |
| 2018-06-07 | $271.25 | $281.95 | $267.35 | $270.25 | 277,900 | — | — | — | — | — |
| 2018-06-06 | $263.75 | $272.48 | $263.50 | $270.35 | 227,400 | — | — | — | — | — |
| 2018-06-05 | $260.95 | $266.80 | $258.02 | $263.50 | 219,300 | — | — | — | — | — |
| 2018-06-04 | $261.85 | $263.60 | $256.80 | $261.70 | 116,600 | — | — | — | — | — |
| 2018-06-01 | $261.35 | $264.65 | $258.10 | $259.65 | 172,300 | — | — | — | — | — |
| 2018-05-31 | $259.55 | $264.58 | $258.30 | $258.90 | 124,600 | — | — | — | — | — |
| 2018-05-30 | $259.85 | $262.40 | $256.10 | $260.10 | 148,000 | — | — | — | — | — |
| 2018-05-29 | $258.25 | $264.00 | $255.35 | $258.65 | 174,500 | — | — | — | — | — |
| 2018-05-25 | $263.00 | $264.30 | $258.18 | $259.85 | 206,500 | — | — | — | — | — |
| 2018-05-24 | $271.50 | $271.50 | $262.20 | $263.45 | 203,100 | — | — | — | — | — |
| 2018-05-23 | $264.45 | $273.05 | $262.30 | $272.10 | 130,900 | — | — | — | — | — |
| 2018-05-22 | $277.00 | $277.00 | $263.40 | $265.45 | 156,600 | — | — | — | — | — |
| 2018-05-21 | $280.60 | $284.39 | $274.70 | $275.65 | 126,500 | — | — | — | — | — |
| 2018-05-18 | $273.60 | $280.80 | $273.60 | $278.70 | 134,000 | — | — | — | — | — |
| 2018-05-17 | $274.85 | $278.25 | $270.45 | $274.95 | 137,000 | — | — | — | — | — |
| 2018-05-16 | $271.70 | $275.40 | $265.30 | $275.35 | 177,400 | — | — | — | — | — |
| 2018-05-15 | $273.10 | $278.30 | $269.60 | $271.05 | 179,800 | — | — | — | — | — |
| 2018-05-14 | $280.50 | $286.45 | $274.25 | $279.35 | 221,700 | — | — | — | — | — |
| 2018-05-11 | $287.90 | $294.35 | $279.35 | $279.50 | 216,000 | — | — | — | — | — |
| 2018-05-10 | $280.45 | $288.70 | $280.45 | $287.20 | 253,400 | — | — | — | — | — |
| 2018-05-09 | $279.65 | $281.76 | $275.65 | $280.40 | 136,000 | — | — | — | — | — |
| 2018-05-08 | $270.70 | $281.30 | $270.70 | $277.40 | 293,400 | — | — | — | — | — |
| 2018-05-07 | $266.45 | $277.60 | $265.75 | $272.45 | 366,400 | — | — | — | — | — |
| 2018-05-04 | $254.70 | $263.85 | $252.85 | $259.80 | 122,200 | — | — | — | — | — |
| 2018-05-03 | $261.40 | $261.40 | $248.20 | $258.95 | 207,900 | — | — | — | — | — |
| 2018-05-02 | $258.40 | $272.70 | $257.90 | $263.35 | 374,800 | — | — | — | — | — |
| 2018-05-01 | $238.70 | $260.65 | $233.60 | $258.40 | 380,900 | — | — | — | — | — |
| 2018-04-30 | $244.05 | $250.00 | $237.30 | $238.40 | 343,900 | — | — | — | — | — |
| 2018-04-27 | $259.00 | $262.90 | $242.02 | $244.70 | 513,400 | — | — | — | — | — |
| 2018-04-26 | $299.70 | $300.00 | $250.15 | $260.15 | 1,209,800 | — | — | — | — | — |
| 2018-04-25 | $327.10 | $327.10 | $302.25 | $307.00 | 442,500 | — | — | — | — | — |
| 2018-04-24 | $327.35 | $340.40 | $323.25 | $327.50 | 319,200 | — | — | — | — | — |
| 2018-04-23 | $318.45 | $326.00 | $317.85 | $323.25 | 157,200 | — | — | — | — | — |
| 2018-04-20 | $321.55 | $324.85 | $317.55 | $318.45 | 99,500 | — | — | — | — | — |
| 2018-04-19 | $314.70 | $324.00 | $314.70 | $322.50 | 136,400 | — | — | — | — | — |
| 2018-04-18 | $316.85 | $323.45 | $310.25 | $315.45 | 110,800 | — | — | — | — | — |
| 2018-04-17 | $311.85 | $323.58 | $310.70 | $316.40 | 229,300 | — | — | — | — | — |
| 2018-04-16 | $313.35 | $318.00 | $307.95 | $308.65 | 123,700 | — | — | — | — | — |
| 2018-04-13 | $321.15 | $321.45 | $310.11 | $314.10 | 145,400 | — | — | — | — | — |
| 2018-04-12 | $321.55 | $322.96 | $316.60 | $318.00 | 144,900 | — | — | — | — | — |
| 2018-04-11 | $320.80 | $326.40 | $317.70 | $318.20 | 97,200 | — | — | — | — | — |
| 2018-04-10 | $335.55 | $335.80 | $316.05 | $322.65 | 186,400 | — | — | — | — | — |
| 2018-04-09 | $325.55 | $334.40 | $324.87 | $328.80 | 167,500 | — | — | — | — | — |
| 2018-04-06 | $317.05 | $324.05 | $315.65 | $322.80 | 240,500 | — | — | — | — | — |
| 2018-04-05 | $330.05 | $330.75 | $316.70 | $319.65 | 153,000 | — | — | — | — | — |
| 2018-04-04 | $319.40 | $329.85 | $315.05 | $327.85 | 147,400 | — | — | — | — | — |
| 2018-04-03 | $325.30 | $328.75 | $318.15 | $325.95 | 196,600 | — | — | — | — | — |
| 2018-04-02 | $326.50 | $330.35 | $314.25 | $321.95 | 206,200 | — | — | — | — | — |
| 2018-03-29 | $332.20 | $337.80 | $327.85 | $328.15 | 179,900 | — | — | — | — | — |
| 2018-03-28 | $347.40 | $348.40 | $321.45 | $330.60 | 284,600 | — | — | — | — | — |
| 2018-03-27 | $368.80 | $370.00 | $345.80 | $347.90 | 167,000 | — | — | — | — | — |
| 2018-03-26 | $361.35 | $367.65 | $358.55 | $366.55 | 110,700 | — | — | — | — | — |
| 2018-03-23 | $363.85 | $363.85 | $352.80 | $354.65 | 146,700 | — | — | — | — | — |
| 2018-03-22 | $379.90 | $382.95 | $361.50 | $361.85 | 162,400 | — | — | — | — | — |
| 2018-03-21 | $386.35 | $390.50 | $381.80 | $384.00 | 99,600 | — | — | — | — | — |
| 2018-03-20 | $383.00 | $391.40 | $381.16 | $386.35 | 122,200 | — | — | — | — | — |
| 2018-03-19 | $378.80 | $383.60 | $367.72 | $382.55 | 235,800 | — | — | — | — | — |
| 2018-03-16 | $378.50 | $381.30 | $373.20 | $379.85 | 238,900 | — | — | — | — | — |
| 2018-03-15 | $373.30 | $380.60 | $368.56 | $377.35 | 189,700 | — | — | — | — | — |
| 2018-03-14 | $350.20 | $374.60 | $347.78 | $373.35 | 333,900 | — | — | — | — | — |
| 2018-03-13 | $351.10 | $355.80 | $347.55 | $348.80 | 150,700 | — | — | — | — | — |
| 2018-03-12 | $351.10 | $355.80 | $347.25 | $353.65 | 132,600 | — | — | — | — | — |
| 2018-03-09 | $345.20 | $351.50 | $342.70 | $350.60 | 173,900 | — | — | — | — | — |
| 2018-03-08 | $350.95 | $351.00 | $337.25 | $343.20 | 230,200 | — | — | — | — | — |
| 2018-03-07 | $350.10 | $355.00 | $348.55 | $349.55 | 1,492,200 | — | — | — | — | — |
| 2018-03-06 | $355.80 | $360.00 | $351.80 | $355.05 | 125,300 | — | — | — | — | — |
| 2018-03-05 | $345.85 | $360.00 | $342.73 | $354.45 | 215,500 | — | — | — | — | — |
| 2018-03-02 | $340.70 | $352.35 | $334.81 | $348.20 | 191,700 | — | — | — | — | — |
| 2018-03-01 | $349.95 | $355.00 | $341.65 | $344.95 | 125,600 | — | — | — | — | — |
| 2018-02-28 | $353.45 | $359.55 | $348.50 | $348.50 | 121,600 | — | — | — | — | — |
| 2018-02-27 | $357.55 | $364.55 | $348.73 | $349.90 | 200,000 | — | — | — | — | — |
| 2018-02-26 | $340.70 | $360.15 | $340.70 | $359.25 | 305,300 | — | — | — | — | — |
| 2018-02-23 | $340.05 | $342.05 | $329.55 | $339.45 | 316,300 | — | — | — | — | — |
| 2018-02-22 | $343.05 | $358.80 | $326.61 | $341.05 | 688,100 | — | — | — | — | — |
| 2018-02-21 | $379.05 | $390.50 | $369.55 | $371.25 | 252,300 | — | — | — | — | — |
| 2018-02-20 | $377.55 | $383.53 | $375.10 | $379.05 | 121,200 | — | — | — | — | — |
| 2018-02-16 | $377.35 | $382.08 | $374.00 | $378.95 | 120,300 | — | — | — | — | — |
| 2018-02-15 | $374.50 | $382.85 | $370.60 | $376.10 | 123,200 | — | — | — | — | — |
| 2018-02-14 | $352.05 | $375.85 | $348.60 | $372.25 | 192,900 | — | — | — | — | — |
| 2018-02-13 | $345.85 | $357.25 | $343.45 | $355.55 | 148,400 | — | — | — | — | — |
| 2018-02-12 | $344.20 | $351.00 | $339.38 | $348.65 | 166,700 | — | — | — | — | — |
| 2018-02-09 | $336.65 | $342.20 | $333.20 | $339.55 | 241,000 | — | — | — | — | — |
| 2018-02-08 | $352.40 | $353.80 | $333.60 | $333.90 | 262,100 | — | — | — | — | — |
| 2018-02-07 | $342.05 | $353.80 | $339.85 | $352.55 | 194,500 | — | — | — | — | — |
| 2018-02-06 | $335.65 | $350.64 | $334.60 | $340.50 | 469,000 | — | — | — | — | — |
| 2018-02-05 | $339.20 | $357.95 | $327.61 | $348.60 | 352,100 | — | — | — | — | — |
| 2018-02-02 | $366.90 | $366.90 | $347.95 | $350.70 | 320,300 | — | — | — | — | — |
| 2018-02-01 | $367.80 | $372.50 | $363.15 | $370.60 | 117,700 | — | — | — | — | — |
| 2018-01-31 | $371.65 | $379.95 | $363.30 | $367.85 | 133,800 | — | — | — | — | — |
| 2018-01-30 | $355.45 | $373.07 | $355.35 | $367.75 | 162,200 | — | — | — | — | — |
| 2018-01-29 | $362.00 | $368.00 | $360.85 | $362.25 | 123,100 | — | — | — | — | — |
| 2018-01-26 | $370.00 | $370.00 | $356.10 | $363.10 | 237,900 | — | — | — | — | — |
| 2018-01-25 | $362.80 | $372.65 | $355.25 | $367.10 | 294,300 | — | — | — | — | — |
| 2018-01-24 | $403.50 | $404.00 | $358.30 | $362.50 | 528,400 | — | — | — | — | — |
| 2018-01-23 | $387.45 | $404.40 | $387.45 | $402.60 | 230,700 | — | — | — | — | — |
| 2018-01-22 | $385.45 | $387.65 | $380.20 | $387.40 | 111,000 | — | — | — | — | — |
| 2018-01-19 | $372.00 | $384.26 | $372.00 | $383.70 | 210,600 | — | — | — | — | — |
| 2018-01-18 | $371.90 | $375.20 | $368.20 | $372.50 | 233,200 | — | — | — | — | — |
| 2018-01-17 | $362.15 | $374.50 | $360.20 | $372.75 | 220,800 | — | — | — | — | — |
| 2018-01-16 | $368.00 | $370.45 | $359.75 | $360.00 | 118,200 | — | — | — | — | — |
| 2018-01-12 | $364.10 | $368.82 | $362.55 | $364.00 | 99,400 | — | — | — | — | — |
| 2018-01-11 | $363.70 | $370.74 | $362.05 | $362.30 | 117,400 | — | — | — | — | — |
| 2018-01-10 | $357.30 | $364.00 | $357.30 | $362.65 | 84,600 | — | — | — | — | — |
| 2018-01-09 | $358.90 | $369.25 | $356.20 | $360.60 | 117,900 | — | — | — | — | — |
| 2018-01-08 | $355.85 | $363.90 | $353.20 | $357.00 | 146,800 | — | — | — | — | — |
| 2018-01-05 | $354.45 | $358.95 | $349.40 | $356.05 | 134,200 | — | — | — | — | — |
| 2018-01-04 | $352.75 | $365.00 | $348.25 | $352.10 | 142,600 | — | — | — | — | — |
| 2018-01-03 | $340.70 | $357.30 | $338.05 | $350.35 | 214,300 | — | — | — | — | — |
| 2018-01-02 | $342.05 | $344.15 | $332.08 | $340.25 | 235,200 | — | — | — | — | — |
| 2017-12-29 | $343.10 | $347.03 | $340.00 | $340.45 | 165,400 | — | — | — | — | — |
| 2017-12-28 | $337.00 | $349.95 | $335.99 | $342.95 | 132,900 | — | — | — | — | — |
| 2017-12-27 | $344.65 | $344.65 | $335.10 | $336.65 | 130,800 | — | — | — | — | — |
| 2017-12-26 | $340.80 | $347.30 | $337.16 | $343.70 | 142,900 | — | — | — | — | — |
| 2017-12-22 | $337.10 | $345.38 | $332.95 | $341.95 | 145,700 | — | — | — | — | — |
| 2017-12-21 | $338.55 | $344.75 | $335.90 | $338.15 | 129,300 | — | — | — | — | — |
| 2017-12-20 | $337.10 | $337.75 | $320.60 | $337.55 | 332,000 | — | — | — | — | — |
| 2017-12-19 | $354.40 | $354.40 | $333.35 | $337.45 | 281,700 | — | — | — | — | — |
| 2017-12-18 | $348.35 | $355.80 | $346.68 | $352.50 | 306,500 | — | — | — | — | — |
| 2017-12-15 | $335.05 | $347.75 | $332.30 | $344.35 | 848,900 | — | — | — | — | — |
| 2017-12-14 | $329.55 | $340.05 | $325.15 | $334.70 | 406,100 | — | — | — | — | — |
| 2017-12-13 | $316.00 | $326.50 | $308.95 | $325.60 | 300,500 | — | — | — | — | — |
| 2017-12-12 | $308.85 | $316.45 | $307.25 | $312.65 | 171,200 | — | — | — | — | — |
| 2017-12-11 | $316.05 | $319.95 | $307.75 | $308.90 | 257,800 | — | — | — | — | — |
| 2017-12-08 | $314.95 | $319.43 | $308.90 | $315.05 | 258,700 | — | — | — | — | — |
| 2017-12-07 | $307.05 | $316.60 | $305.98 | $311.25 | 125,300 | — | — | — | — | — |
| 2017-12-06 | $305.35 | $310.80 | $304.20 | $306.90 | 190,300 | — | — | — | — | — |
| 2017-12-05 | $301.95 | $313.30 | $298.61 | $305.20 | 185,000 | — | — | — | — | — |
| 2017-12-04 | $309.85 | $316.25 | $301.45 | $303.40 | 246,900 | — | — | — | — | — |
| 2017-12-01 | $300.75 | $307.85 | $291.45 | $304.30 | 235,500 | — | — | — | — | — |
| 2017-11-30 | $300.65 | $306.70 | $297.70 | $301.95 | 191,500 | — | — | — | — | — |
| 2017-11-29 | $305.00 | $305.40 | $295.95 | $297.80 | 412,400 | — | — | — | — | — |
| 2017-11-28 | $303.90 | $306.40 | $299.63 | $305.95 | 172,200 | — | — | — | — | — |
| 2017-11-27 | $302.75 | $307.00 | $301.45 | $303.05 | 159,900 | — | — | — | — | — |
| 2017-11-24 | $299.95 | $301.75 | $296.70 | $301.00 | 56,400 | — | — | — | — | — |
| 2017-11-22 | $297.90 | $301.90 | $292.05 | $298.20 | 160,900 | — | — | — | — | — |
| 2017-11-21 | $298.00 | $304.50 | $293.70 | $297.05 | 389,600 | — | — | — | — | — |
| 2017-11-20 | $288.70 | $296.00 | $288.70 | $295.45 | 194,900 | — | — | — | — | — |
| 2017-11-17 | $280.05 | $292.40 | $279.00 | $290.10 | 332,400 | — | — | — | — | — |
| 2017-11-16 | $271.75 | $281.80 | $269.78 | $279.40 | 268,600 | — | — | — | — | — |
| 2017-11-15 | $267.00 | $272.15 | $261.60 | $271.70 | 188,400 | — | — | — | — | — |
| 2017-11-14 | $263.80 | $273.10 | $262.31 | $268.75 | 221,600 | — | — | — | — | — |
| 2017-11-13 | $254.00 | $265.00 | $252.40 | $264.60 | 221,600 | — | — | — | — | — |
| 2017-11-10 | $256.50 | $260.95 | $256.50 | $257.75 | 94,600 | — | — | — | — | — |
| 2017-11-09 | $267.00 | $267.00 | $253.00 | $258.25 | 221,800 | — | — | — | — | — |
| 2017-11-08 | $266.85 | $271.00 | $256.00 | $269.25 | 180,200 | — | — | — | — | — |
| 2017-11-07 | $277.45 | $280.80 | $266.85 | $267.55 | 134,100 | — | — | — | — | — |
| 2017-11-06 | $275.00 | $276.60 | $271.70 | $275.85 | 149,300 | — | — | — | — | — |
| 2017-11-03 | $267.95 | $275.00 | $265.37 | $273.20 | 168,700 | — | — | — | — | — |
| 2017-11-02 | $262.40 | $268.30 | $260.68 | $267.10 | 117,800 | — | — | — | — | — |
| 2017-11-01 | $270.00 | $272.54 | $260.60 | $264.20 | 103,700 | — | — | — | — | — |
| 2017-10-31 | $265.50 | $274.40 | $265.50 | $268.05 | 198,200 | — | — | — | — | — |
| 2017-10-30 | $266.40 | $266.40 | $261.50 | $264.50 | 177,600 | — | — | — | — | — |
| 2017-10-27 | $261.00 | $269.70 | $259.88 | $266.40 | 367,600 | — | — | — | — | — |
| 2017-10-26 | $248.00 | $270.00 | $244.89 | $255.40 | 834,300 | — | — | — | — | — |
| 2017-10-25 | $232.30 | $232.30 | $217.70 | $221.45 | 336,600 | — | — | — | — | — |
| 2017-10-24 | $226.50 | $233.35 | $222.19 | $231.25 | 173,500 | — | — | — | — | — |
| 2017-10-23 | $223.35 | $229.60 | $222.20 | $224.75 | 233,600 | — | — | — | — | — |
| 2017-10-20 | $229.60 | $230.80 | $223.00 | $223.90 | 154,100 | — | — | — | — | — |
| 2017-10-19 | $235.70 | $236.45 | $226.56 | $228.35 | 317,000 | — | — | — | — | — |
| 2017-10-18 | $236.35 | $238.75 | $234.06 | $238.45 | 130,200 | — | — | — | — | — |
| 2017-10-17 | $242.60 | $242.60 | $235.10 | $236.30 | 133,500 | — | — | — | — | — |
| 2017-10-16 | $238.30 | $242.85 | $236.40 | $241.60 | 145,400 | — | — | — | — | — |
| 2017-10-13 | $249.20 | $249.20 | $233.76 | $238.40 | 302,300 | — | — | — | — | — |
| 2017-10-12 | $256.30 | $257.10 | $243.20 | $250.20 | 296,700 | — | — | — | — | — |
| 2017-10-11 | $262.25 | $262.55 | $255.55 | $257.70 | 103,200 | — | — | — | — | — |
| 2017-10-10 | $259.40 | $262.25 | $256.65 | $261.30 | 182,400 | — | — | — | — | — |
| 2017-10-09 | $259.20 | $261.75 | $255.80 | $256.50 | 97,100 | — | — | — | — | — |
| 2017-10-06 | $256.00 | $259.35 | $254.26 | $259.15 | 118,700 | — | — | — | — | — |
| 2017-10-05 | $259.05 | $259.90 | $252.20 | $256.95 | 135,100 | — | — | — | — | — |
| 2017-10-04 | $253.10 | $258.45 | $250.28 | $258.05 | 153,700 | — | — | — | — | — |
| 2017-10-03 | $249.00 | $253.78 | $248.40 | $253.10 | 237,100 | — | — | — | — | — |
| 2017-10-02 | $246.40 | $249.95 | $245.45 | $249.60 | 167,900 | — | — | — | — | — |
| 2017-09-29 | $245.50 | $249.23 | $243.50 | $244.45 | 140,800 | — | — | — | — | — |
| 2017-09-28 | $238.45 | $244.95 | $236.00 | $244.50 | 133,800 | — | — | — | — | — |
| 2017-09-27 | $231.00 | $241.00 | $227.70 | $240.20 | 208,100 | — | — | — | — | — |
| 2017-09-26 | $235.05 | $236.80 | $226.80 | $228.30 | 225,200 | — | — | — | — | — |
| 2017-09-25 | $245.70 | $246.50 | $233.00 | $234.40 | 212,500 | — | — | — | — | — |
| 2017-09-22 | $252.10 | $253.15 | $246.35 | $246.75 | 164,600 | — | — | — | — | — |
| 2017-09-21 | $248.95 | $255.00 | $245.95 | $252.15 | 173,700 | — | — | — | — | — |
| 2017-09-20 | $247.00 | $253.70 | $245.15 | $246.35 | 197,800 | — | — | — | — | — |
| 2017-09-19 | $235.30 | $251.75 | $235.30 | $246.05 | 244,600 | — | — | — | — | — |
| 2017-09-18 | $227.80 | $235.33 | $227.80 | $234.40 | 222,300 | — | — | — | — | — |
| 2017-09-15 | $231.25 | $235.02 | $227.40 | $227.75 | 396,600 | — | — | — | — | — |
| 2017-09-14 | $236.70 | $236.70 | $230.90 | $231.15 | 151,400 | — | — | — | — | — |
| 2017-09-13 | $230.05 | $237.08 | $228.90 | $236.55 | 172,400 | — | — | — | — | — |
| 2017-09-12 | $230.20 | $230.90 | $228.35 | $229.80 | 139,800 | — | — | — | — | — |
| 2017-09-11 | $231.10 | $236.06 | $228.50 | $228.80 | 142,100 | — | — | — | — | — |
| 2017-09-08 | $230.00 | $232.44 | $228.60 | $230.25 | 105,000 | — | — | — | — | — |
| 2017-09-07 | $230.35 | $232.83 | $226.13 | $231.20 | 157,000 | — | — | — | — | — |
| 2017-09-06 | $233.80 | $235.55 | $228.05 | $230.40 | 139,500 | — | — | — | — | — |
| 2017-09-05 | $234.70 | $238.25 | $231.75 | $232.80 | 146,500 | — | — | — | — | — |
| 2017-09-01 | $231.65 | $236.35 | $227.50 | $235.90 | 174,200 | — | — | — | — | — |
| 2017-08-31 | $233.00 | $235.30 | $230.20 | $230.95 | 159,100 | — | — | — | — | — |
| 2017-08-30 | $225.55 | $233.23 | $225.00 | $231.55 | 132,600 | — | — | — | — | — |
| 2017-08-29 | $227.25 | $227.60 | $222.35 | $225.45 | 193,800 | — | — | — | — | — |
| 2017-08-28 | $223.90 | $230.20 | $223.04 | $229.95 | 97,300 | — | — | — | — | — |
| 2017-08-25 | $226.90 | $227.99 | $221.10 | $222.75 | 70,600 | — | — | — | — | — |
| 2017-08-24 | $225.95 | $228.63 | $222.85 | $225.70 | 59,800 | — | — | — | — | — |
| 2017-08-23 | $225.30 | $227.60 | $222.20 | $225.50 | 71,900 | — | — | — | — | — |
| 2017-08-22 | $226.90 | $230.30 | $226.25 | $226.85 | 149,300 | — | — | — | — | — |
| 2017-08-21 | $225.40 | $226.40 | $222.05 | $225.80 | 116,100 | — | — | — | — | — |
| 2017-08-18 | $221.20 | $227.35 | $221.10 | $224.85 | 123,400 | — | — | — | — | — |
| 2017-08-17 | $227.70 | $228.50 | $222.00 | $222.10 | 119,800 | — | — | — | — | — |
| 2017-08-16 | $224.75 | $229.60 | $224.20 | $229.20 | 118,500 | — | — | — | — | — |
| 2017-08-15 | $227.75 | $229.30 | $221.30 | $223.50 | 149,600 | — | — | — | — | — |
| 2017-08-14 | $222.70 | $226.55 | $221.20 | $226.35 | 152,800 | — | — | — | — | — |
| 2017-08-11 | $221.70 | $225.60 | $218.65 | $219.65 | 163,600 | — | — | — | — | — |
| 2017-08-10 | $227.40 | $229.25 | $220.55 | $221.85 | 206,000 | — | — | — | — | — |
| 2017-08-09 | $227.95 | $230.85 | $226.00 | $229.20 | 143,200 | — | — | — | — | — |
| 2017-08-08 | $233.75 | $235.30 | $228.55 | $229.30 | 167,200 | — | — | — | — | — |
| 2017-08-07 | $230.20 | $234.15 | $228.10 | $233.45 | 182,500 | — | — | — | — | — |
| 2017-08-04 | $231.30 | $231.30 | $226.60 | $229.25 | 184,800 | — | — | — | — | — |
| 2017-08-03 | $227.40 | $232.00 | $227.40 | $229.95 | 272,000 | — | — | — | — | — |
| 2017-08-02 | $225.70 | $229.50 | $224.70 | $228.25 | 256,900 | — | — | — | — | — |
| 2017-08-01 | $221.65 | $226.44 | $221.65 | $224.25 | 322,300 | — | — | — | — | — |
| 2017-07-31 | $219.10 | $225.15 | $215.40 | $220.60 | 311,100 | — | — | — | — | — |
| 2017-07-28 | $217.05 | $220.15 | $214.90 | $216.55 | 281,000 | — | — | — | — | — |
| 2017-07-27 | $204.00 | $219.70 | $197.55 | $217.15 | 794,000 | — | — | — | — | — |
| 2017-07-26 | $186.05 | $188.40 | $182.50 | $183.80 | 215,400 | — | — | — | — | — |
| 2017-07-25 | $184.80 | $190.30 | $184.55 | $186.05 | 287,000 | — | — | — | — | — |
| 2017-07-24 | $181.80 | $185.20 | $181.60 | $184.35 | 119,400 | — | — | — | — | — |
| 2017-07-21 | $180.80 | $182.00 | $178.30 | $181.93 | 171,100 | — | — | — | — | — |
| 2017-07-20 | $182.25 | $183.95 | $180.20 | $180.90 | 107,500 | — | — | — | — | — |
| 2017-07-19 | $180.25 | $182.56 | $178.80 | $181.20 | 239,300 | — | — | — | — | — |
| 2017-07-18 | $174.40 | $183.15 | $173.15 | $180.25 | 286,000 | — | — | — | — | — |
| 2017-07-17 | $173.25 | $176.25 | $173.01 | $174.30 | 116,600 | — | — | — | — | — |
| 2017-07-14 | $171.30 | $175.50 | $170.45 | $173.65 | 118,800 | — | — | — | — | — |
| 2017-07-13 | $173.40 | $173.70 | $169.05 | $171.25 | 123,200 | — | — | — | — | — |
| 2017-07-12 | $172.45 | $175.50 | $169.65 | $173.40 | 268,000 | — | — | — | — | — |
| 2017-07-11 | $172.35 | $173.25 | $168.55 | $170.45 | 187,000 | — | — | — | — | — |
| 2017-07-10 | $168.50 | $173.80 | $167.70 | $172.10 | 243,300 | — | — | — | — | — |
| 2017-07-07 | $167.55 | $173.00 | $167.05 | $168.90 | 242,000 | — | — | — | — | — |
| 2017-07-06 | $172.55 | $172.80 | $166.85 | $167.15 | 227,100 | — | — | — | — | — |
| 2017-07-05 | $171.35 | $175.80 | $168.00 | $174.35 | 190,600 | — | — | — | — | — |
| 2017-07-03 | $171.75 | $172.81 | $169.55 | $171.40 | 102,600 | — | — | — | — | — |
| 2017-06-30 | $176.10 | $176.15 | $172.15 | $172.20 | 160,400 | — | — | — | — | — |
| 2017-06-29 | $179.50 | $180.88 | $174.25 | $175.00 | 179,500 | — | — | — | — | — |
| 2017-06-28 | $175.50 | $181.85 | $174.70 | $179.85 | 158,200 | — | — | — | — | — |
| 2017-06-27 | $181.60 | $181.60 | $174.15 | $175.00 | 161,700 | — | — | — | — | — |
| 2017-06-26 | $182.60 | $183.37 | $177.40 | $181.00 | 107,900 | — | — | — | — | — |
| 2017-06-23 | $179.75 | $184.05 | $179.00 | $182.05 | 208,200 | — | — | — | — | — |
| 2017-06-22 | $178.95 | $180.23 | $176.05 | $179.65 | 101,700 | — | — | — | — | — |
| 2017-06-21 | $177.40 | $182.10 | $176.45 | $178.85 | 219,500 | — | — | — | — | — |
| 2017-06-20 | $175.80 | $177.15 | $173.15 | $173.30 | 105,300 | — | — | — | — | — |
| 2017-06-19 | $170.00 | $175.80 | $168.00 | $175.20 | 136,300 | — | — | — | — | — |
| 2017-06-16 | $166.40 | $173.60 | $166.40 | $169.85 | 359,100 | — | — | — | — | — |
| 2017-06-15 | $165.00 | $166.75 | $163.70 | $166.55 | 95,000 | — | — | — | — | — |
| 2017-06-14 | $164.00 | $166.90 | $162.05 | $166.80 | 142,900 | — | — | — | — | — |
| 2017-06-13 | $162.40 | $166.45 | $162.40 | $163.95 | 176,900 | — | — | — | — | — |
| 2017-06-12 | $169.60 | $169.60 | $158.00 | $161.30 | 431,000 | — | — | — | — | — |
| 2017-06-09 | $172.55 | $179.95 | $167.15 | $170.00 | 478,200 | — | — | — | — | — |
| 2017-06-08 | $170.05 | $172.85 | $170.05 | $170.85 | 166,900 | — | — | — | — | — |
| 2017-06-07 | $171.75 | $174.20 | $166.65 | $169.80 | 268,600 | — | — | — | — | — |
| 2017-06-06 | $163.70 | $171.00 | $163.00 | $170.70 | 846,000 | — | — | — | — | — |
| 2017-06-05 | $166.70 | $166.85 | $163.20 | $163.50 | 219,400 | — | — | — | — | — |
| 2017-06-02 | $164.05 | $167.20 | $162.20 | $166.00 | 200,100 | — | — | — | — | — |
| 2017-06-01 | $156.40 | $163.55 | $155.70 | $163.40 | 188,900 | — | — | — | — | — |
| 2017-05-31 | $158.90 | $158.90 | $155.05 | $155.60 | 209,500 | — | — | — | — | — |
| 2017-05-30 | $157.60 | $159.40 | $154.68 | $157.90 | 156,400 | — | — | — | — | — |
| 2017-05-26 | $155.50 | $157.80 | $154.60 | $157.45 | 197,600 | — | — | — | — | — |
| 2017-05-25 | $157.00 | $157.25 | $155.40 | $155.85 | 323,800 | — | — | — | — | — |
| 2017-05-24 | $152.80 | $159.45 | $152.08 | $156.70 | 489,500 | — | — | — | — | — |
| 2017-05-23 | $157.30 | $157.70 | $155.15 | $157.60 | 69,700 | — | — | — | — | — |
| 2017-05-22 | $158.45 | $158.45 | $155.03 | $156.75 | 126,900 | — | — | — | — | — |
| 2017-05-19 | $153.90 | $158.00 | $153.90 | $157.65 | 160,600 | — | — | — | — | — |
| 2017-05-18 | $152.50 | $158.10 | $151.60 | $153.35 | 144,800 | — | — | — | — | — |
| 2017-05-17 | $155.30 | $155.85 | $151.40 | $152.60 | 220,600 | — | — | — | — | — |
| 2017-05-16 | $154.30 | $159.75 | $154.20 | $158.00 | 229,400 | — | — | — | — | — |
| 2017-05-15 | $152.55 | $156.20 | $151.66 | $154.20 | 165,300 | — | — | — | — | — |
| 2017-05-12 | $147.65 | $151.65 | $147.15 | $151.30 | 163,900 | — | — | — | — | — |
| 2017-05-11 | $145.40 | $149.55 | $145.40 | $148.60 | 154,100 | — | — | — | — | — |
| 2017-05-10 | $145.90 | $147.80 | $144.10 | $146.10 | 226,400 | — | — | — | — | — |
| 2017-05-09 | $147.65 | $150.60 | $146.20 | $146.55 | 191,400 | — | — | — | — | — |
| 2017-05-08 | $146.65 | $150.95 | $146.25 | $147.95 | 250,600 | — | — | — | — | — |
| 2017-05-05 | $147.20 | $147.80 | $144.95 | $146.88 | 161,700 | — | — | — | — | — |
| 2017-05-04 | $143.65 | $146.85 | $141.75 | $146.45 | 158,700 | — | — | — | — | — |
| 2017-05-03 | $143.60 | $144.40 | $141.60 | $142.65 | 152,500 | — | — | — | — | — |
| 2017-05-02 | $144.65 | $146.54 | $143.45 | $144.40 | 171,500 | — | — | — | — | — |
| 2017-05-01 | $141.50 | $144.70 | $140.80 | $144.43 | 167,700 | — | — | — | — | — |
| 2017-04-28 | $143.35 | $145.55 | $140.65 | $140.90 | 305,100 | — | — | — | — | — |
| 2017-04-27 | $131.95 | $145.70 | $131.95 | $142.40 | 611,100 | — | — | — | — | — |
| 2017-04-26 | $130.95 | $131.70 | $125.60 | $125.75 | 325,700 | — | — | — | — | — |
| 2017-04-25 | $130.00 | $136.05 | $129.40 | $131.20 | 390,900 | — | — | — | — | — |
| 2017-04-24 | $129.00 | $130.00 | $128.50 | $129.00 | 186,800 | — | — | — | — | — |
| 2017-04-21 | $125.25 | $128.45 | $125.05 | $127.15 | 129,200 | — | — | — | — | — |
| 2017-04-20 | $124.50 | $127.90 | $124.10 | $125.20 | 210,500 | — | — | — | — | — |
| 2017-04-19 | $122.50 | $124.00 | $121.45 | $123.70 | 118,500 | — | — | — | — | — |
| 2017-04-18 | $119.05 | $122.00 | $118.05 | $121.95 | 86,000 | — | — | — | — | — |
| 2017-04-17 | $117.15 | $120.00 | $117.15 | $119.85 | 109,100 | — | — | — | — | — |
| 2017-04-13 | $120.35 | $120.90 | $116.70 | $116.80 | 105,500 | — | — | — | — | — |
| 2017-04-12 | $121.80 | $122.40 | $119.30 | $120.55 | 95,900 | — | — | — | — | — |
| 2017-04-11 | $119.00 | $122.30 | $118.35 | $122.05 | 112,400 | — | — | — | — | — |
| 2017-04-10 | $122.75 | $123.50 | $118.55 | $119.40 | 123,900 | — | — | — | — | — |
| 2017-04-07 | $121.50 | $122.85 | $119.86 | $122.65 | 122,800 | — | — | — | — | — |
| 2017-04-06 | $117.90 | $121.50 | $116.75 | $121.50 | 131,200 | — | — | — | — | — |
| 2017-04-05 | $119.45 | $121.40 | $117.08 | $117.80 | 181,300 | — | — | — | — | — |
| 2017-04-04 | $122.35 | $124.75 | $118.20 | $118.60 | 215,300 | — | — | — | — | — |
| 2017-04-03 | $125.95 | $125.95 | $120.00 | $121.80 | 168,400 | — | — | — | — | — |
| 2017-03-31 | $125.80 | $127.35 | $124.90 | $125.35 | 111,700 | — | — | — | — | — |
| 2017-03-30 | $123.40 | $127.45 | $123.40 | $125.75 | 79,000 | — | — | — | — | — |
| 2017-03-29 | $123.90 | $125.35 | $123.00 | $123.70 | 68,500 | — | — | — | — | — |
| 2017-03-28 | $119.30 | $124.70 | $119.30 | $124.15 | 131,500 | — | — | — | — | — |
| 2017-03-27 | $116.70 | $120.50 | $116.55 | $119.70 | 135,900 | — | — | — | — | — |
| 2017-03-24 | $118.90 | $120.95 | $117.55 | $118.85 | 99,600 | — | — | — | — | — |
| 2017-03-23 | $117.75 | $120.05 | $117.60 | $118.75 | 94,000 | — | — | — | — | — |
| 2017-03-22 | $116.35 | $117.85 | $115.50 | $117.50 | 102,500 | — | — | — | — | — |
| 2017-03-21 | $123.20 | $124.40 | $115.90 | $116.65 | 205,000 | — | — | — | — | — |
| 2017-03-20 | $124.05 | $124.53 | $122.20 | $122.55 | 53,900 | — | — | — | — | — |
| 2017-03-17 | $123.85 | $125.50 | $123.00 | $124.00 | 152,200 | — | — | — | — | — |
| 2017-03-16 | $121.70 | $125.70 | $121.20 | $123.90 | 125,100 | — | — | — | — | — |
| 2017-03-15 | $121.70 | $122.45 | $120.30 | $121.20 | 100,900 | — | — | — | — | — |
| 2017-03-14 | $120.50 | $121.90 | $119.80 | $120.70 | 82,600 | — | — | — | — | — |
| 2017-03-13 | $119.25 | $122.35 | $119.05 | $120.90 | 142,200 | — | — | — | — | — |
| 2017-03-10 | $116.00 | $119.40 | $115.25 | $118.90 | 167,100 | — | — | — | — | — |
| 2017-03-09 | $116.30 | $117.10 | $115.20 | $115.40 | 153,800 | — | — | — | — | — |
| 2017-03-08 | $117.65 | $118.44 | $116.10 | $116.45 | 80,500 | — | — | — | — | — |
| 2017-03-07 | $118.30 | $119.75 | $117.05 | $117.25 | 89,100 | — | — | — | — | — |
| 2017-03-06 | $118.70 | $119.75 | $117.05 | $118.40 | 70,200 | — | — | — | — | — |
| 2017-03-03 | $117.20 | $120.68 | $116.85 | $119.10 | 118,100 | — | — | — | — | — |
| 2017-03-02 | $119.65 | $119.65 | $116.90 | $117.20 | 140,800 | — | — | — | — | — |
| 2017-03-01 | $120.00 | $123.73 | $118.80 | $119.30 | 407,300 | — | — | — | — | — |
| 2017-02-28 | $121.20 | $121.50 | $117.75 | $118.40 | 245,400 | — | — | — | — | — |
| 2017-02-27 | $123.50 | $124.50 | $121.40 | $121.80 | 265,100 | — | — | — | — | — |
| 2017-02-24 | $116.40 | $124.41 | $116.40 | $123.40 | 420,600 | — | — | — | — | — |
| 2017-02-23 | $117.90 | $130.20 | $117.60 | $122.25 | 830,500 | — | — | — | — | — |
| 2017-02-22 | $113.15 | $114.40 | $112.00 | $112.15 | 250,300 | — | — | — | — | — |
| 2017-02-21 | $113.90 | $113.90 | $111.88 | $113.60 | 126,700 | — | — | — | — | — |
| 2017-02-17 | $114.00 | $114.45 | $112.70 | $112.95 | 129,700 | — | — | — | — | — |
| 2017-02-16 | $114.60 | $115.20 | $112.00 | $113.65 | 115,100 | — | — | — | — | — |
| 2017-02-15 | $117.65 | $117.95 | $113.70 | $114.40 | 166,800 | — | — | — | — | — |
| 2017-02-14 | $116.40 | $118.50 | $114.65 | $117.95 | 109,700 | — | — | — | — | — |
| 2017-02-13 | $118.00 | $118.30 | $115.35 | $115.80 | 213,000 | — | — | — | — | — |
| 2017-02-10 | $117.50 | $118.10 | $116.35 | $117.00 | 92,400 | — | — | — | — | — |
| 2017-02-09 | $116.40 | $119.05 | $115.10 | $116.80 | 138,800 | — | — | — | — | — |
| 2017-02-08 | $113.25 | $117.85 | $112.40 | $115.95 | 123,100 | — | — | — | — | — |
| 2017-02-07 | $113.95 | $114.18 | $112.70 | $113.50 | 120,500 | — | — | — | — | — |
| 2017-02-06 | $114.30 | $114.55 | $113.35 | $113.70 | 90,300 | — | — | — | — | — |
| 2017-02-03 | $112.85 | $114.95 | $112.00 | $114.60 | 146,800 | — | — | — | — | — |
| 2017-02-02 | $111.05 | $113.00 | $109.95 | $111.90 | 184,300 | — | — | — | — | — |
| 2017-02-01 | $112.65 | $114.25 | $110.85 | $111.00 | 121,600 | — | — | — | — | — |
| 2017-01-31 | $110.55 | $112.00 | $109.05 | $111.90 | 188,800 | — | — | — | — | — |
| 2017-01-30 | $109.90 | $111.35 | $108.15 | $110.90 | 166,500 | — | — | — | — | — |
| 2017-01-27 | $106.10 | $111.00 | $105.30 | $110.80 | 236,600 | — | — | — | — | — |
| 2017-01-26 | $105.60 | $107.55 | $104.85 | $106.10 | 208,100 | — | — | — | — | — |
| 2017-01-25 | $107.45 | $107.70 | $105.25 | $105.80 | 164,900 | — | — | — | — | — |
| 2017-01-24 | $104.40 | $107.90 | $104.05 | $106.35 | 187,400 | — | — | — | — | — |
| 2017-01-23 | $105.45 | $105.75 | $103.80 | $104.15 | 241,000 | — | — | — | — | — |
| 2017-01-20 | $106.35 | $106.76 | $105.00 | $105.65 | 118,000 | — | — | — | — | — |
| 2017-01-19 | $105.95 | $106.90 | $105.40 | $106.00 | 93,000 | — | — | — | — | — |
| 2017-01-18 | $105.30 | $106.68 | $104.55 | $105.95 | 114,100 | — | — | — | — | — |
| 2017-01-17 | $104.10 | $105.40 | $102.40 | $104.90 | 146,200 | — | — | — | — | — |
| 2017-01-13 | $104.25 | $105.75 | $103.50 | $104.60 | 153,800 | — | — | — | — | — |
| 2017-01-12 | $104.30 | $105.00 | $101.65 | $103.75 | 109,400 | — | — | — | — | — |
| 2017-01-11 | $105.05 | $105.75 | $102.65 | $104.25 | 121,100 | — | — | — | — | — |
| 2017-01-10 | $101.50 | $105.75 | $101.50 | $105.05 | 215,500 | — | — | — | — | — |
| 2017-01-09 | $100.10 | $102.50 | $99.50 | $101.45 | 99,200 | — | — | — | — | — |
| 2017-01-06 | $102.25 | $102.79 | $99.43 | $100.75 | 109,600 | — | — | — | — | — |
| 2017-01-05 | $103.90 | $105.05 | $101.50 | $102.00 | 123,600 | — | — | — | — | — |
| 2017-01-04 | $98.75 | $104.15 | $98.60 | $104.05 | 252,300 | — | — | — | — | — |
| 2017-01-03 | $102.90 | $102.93 | $96.20 | $98.35 | 280,400 | — | — | — | — | — |
| 2016-12-30 | $100.85 | $101.80 | $99.17 | $101.35 | 265,100 | — | — | — | — | — |
| 2016-12-29 | $100.90 | $102.35 | $99.30 | $100.30 | 140,900 | — | — | — | — | — |
| 2016-12-28 | $103.75 | $104.61 | $100.90 | $100.95 | 109,100 | — | — | — | — | — |
| 2016-12-27 | $102.50 | $103.70 | $101.70 | $103.35 | 140,100 | — | — | — | — | — |
| 2016-12-23 | $103.25 | $103.70 | $101.26 | $102.70 | 121,800 | — | — | — | — | — |
| 2016-12-22 | $106.95 | $107.45 | $103.25 | $103.30 | 97,000 | — | — | — | — | — |
| 2016-12-21 | $108.60 | $108.60 | $105.38 | $106.65 | 122,600 | — | — | — | — | — |
| 2016-12-20 | $108.15 | $110.10 | $107.95 | $108.60 | 129,300 | — | — | — | — | — |
| 2016-12-19 | $106.25 | $107.55 | $105.15 | $107.40 | 114,600 | — | — | — | — | — |
| 2016-12-16 | $104.20 | $107.10 | $103.70 | $105.80 | 267,900 | — | — | — | — | — |
| 2016-12-15 | $103.45 | $105.11 | $101.90 | $104.20 | 160,100 | — | — | — | — | — |
| 2016-12-14 | $102.95 | $105.10 | $100.05 | $102.95 | 299,900 | — | — | — | — | — |
| 2016-12-13 | $103.00 | $107.75 | $98.00 | $102.15 | 673,000 | — | — | — | — | — |
| 2016-12-12 | $105.25 | $105.25 | $101.45 | $102.70 | 273,900 | — | — | — | — | — |
| 2016-12-09 | $104.95 | $107.95 | $104.10 | $105.30 | 205,600 | — | — | — | — | — |
| 2016-12-08 | $100.70 | $105.55 | $100.70 | $105.00 | 219,400 | — | — | — | — | — |
| 2016-12-07 | $99.90 | $100.65 | $98.20 | $100.20 | 162,300 | — | — | — | — | — |
| 2016-12-06 | $99.70 | $100.40 | $97.45 | $99.85 | 183,400 | — | — | — | — | — |
| 2016-12-05 | $99.50 | $102.05 | $98.90 | $99.25 | 153,500 | — | — | — | — | — |
| 2016-12-02 | $101.40 | $103.41 | $97.45 | $98.85 | 285,700 | — | — | — | — | — |
| 2016-12-01 | $104.60 | $105.90 | $100.40 | $101.65 | 237,300 | — | — | — | — | — |
| 2016-11-30 | $102.05 | $106.35 | $102.05 | $104.80 | 245,600 | — | — | — | — | — |
| 2016-11-29 | $105.30 | $106.83 | $101.00 | $101.40 | 248,300 | — | — | — | — | — |
| 2016-11-28 | $107.50 | $108.85 | $105.10 | $106.10 | 296,100 | — | — | — | — | — |
| 2016-11-25 | $107.35 | $108.85 | $106.11 | $107.80 | 136,800 | — | — | — | — | — |
| 2016-11-23 | $104.95 | $107.95 | $103.90 | $106.55 | 244,200 | — | — | — | — | — |
| 2016-11-22 | $101.80 | $105.60 | $100.20 | $105.50 | 218,100 | — | — | — | — | — |
| 2016-11-21 | $101.15 | $102.70 | $100.26 | $102.55 | 298,600 | — | — | — | — | — |
| 2016-11-18 | $94.20 | $100.55 | $94.00 | $100.00 | 455,800 | — | — | — | — | — |
| 2016-11-17 | $94.00 | $100.45 | $92.85 | $93.20 | 816,600 | — | — | — | — | — |
| 2016-11-16 | $93.00 | $93.31 | $87.16 | $88.15 | 232,800 | — | — | — | — | — |
| 2016-11-15 | $94.45 | $95.65 | $88.55 | $93.70 | 406,200 | — | — | — | — | — |
| 2016-11-14 | $95.85 | $99.30 | $95.25 | $95.50 | 396,000 | — | — | — | — | — |
| 2016-11-11 | $90.75 | $95.35 | $90.20 | $95.15 | 301,900 | — | — | — | — | — |
| 2016-11-10 | $88.50 | $91.00 | $87.80 | $90.50 | 316,300 | — | — | — | — | — |
| 2016-11-09 | $81.75 | $89.80 | $81.75 | $87.55 | 256,900 | — | — | — | — | — |
| 2016-11-08 | $82.90 | $85.68 | $81.65 | $83.40 | 211,300 | — | — | — | — | — |
| 2016-11-07 | $83.10 | $85.45 | $83.05 | $83.60 | 183,200 | — | — | — | — | — |
| 2016-11-04 | $79.85 | $85.55 | $79.71 | $81.55 | 250,000 | — | — | — | — | — |
| 2016-11-03 | $80.00 | $82.35 | $79.75 | $79.85 | 164,200 | — | — | — | — | — |
| 2016-11-02 | $80.00 | $82.10 | $78.45 | $80.80 | 355,400 | — | — | — | — | — |
| 2016-11-01 | $80.00 | $82.85 | $79.30 | $80.60 | 327,700 | — | — | — | — | — |
| 2016-10-31 | $77.65 | $79.90 | $77.10 | $79.85 | 302,500 | — | — | — | — | — |
| 2016-10-28 | $76.36 | $79.33 | $76.36 | $77.73 | 560,700 | — | — | — | — | — |
| 2016-10-27 | $78.00 | $79.93 | $75.05 | $77.07 | 2,067,800 | — | — | — | — | — |
| 2016-10-26 | $88.90 | $92.49 | $88.77 | $91.27 | 565,600 | — | — | — | — | — |
| 2016-10-25 | $91.07 | $91.42 | $87.26 | $89.15 | 228,000 | — | — | — | — | — |
| 2016-10-24 | $90.04 | $91.96 | $89.42 | $90.88 | 205,200 | — | — | — | — | — |
| 2016-10-21 | $87.60 | $89.85 | $87.14 | $89.28 | 171,700 | — | — | — | — | — |
| 2016-10-20 | $91.59 | $91.82 | $88.15 | $88.44 | 203,700 | — | — | — | — | — |
| 2016-10-19 | $88.68 | $92.49 | $88.68 | $91.48 | 217,900 | — | — | — | — | — |
| 2016-10-18 | $88.65 | $89.44 | $87.31 | $88.76 | 201,100 | — | — | — | — | — |
| 2016-10-17 | $88.90 | $89.75 | $86.78 | $87.79 | 193,000 | — | — | — | — | — |
| 2016-10-14 | $89.72 | $90.78 | $88.81 | $88.87 | 168,900 | — | — | — | — | — |
| 2016-10-13 | $89.56 | $90.85 | $88.85 | $89.34 | 177,000 | — | — | — | — | — |
| 2016-10-12 | $90.58 | $92.24 | $89.74 | $90.55 | 198,100 | — | — | — | — | — |
| 2016-10-11 | $92.00 | $94.80 | $90.13 | $90.58 | 389,100 | — | — | — | — | — |
| 2016-10-10 | $91.12 | $93.40 | $90.85 | $91.95 | 264,100 | — | — | — | — | — |
| 2016-10-07 | $91.70 | $92.84 | $88.62 | $91.02 | 207,800 | — | — | — | — | — |
| 2016-10-06 | $94.58 | $95.02 | $91.65 | $91.78 | 222,000 | — | — | — | — | — |
| 2016-10-05 | $98.20 | $98.99 | $94.51 | $94.87 | 269,100 | — | — | — | — | — |
| 2016-10-04 | $97.36 | $98.13 | $96.41 | $97.62 | 182,600 | — | — | — | — | — |
| 2016-10-03 | $96.03 | $99.04 | $95.94 | $97.16 | 239,300 | — | — | — | — | — |
| 2016-09-30 | $96.83 | $98.87 | $93.93 | $96.91 | 382,800 | — | — | — | — | — |
| 2016-09-29 | $95.83 | $97.82 | $94.93 | $96.12 | 353,100 | — | — | — | — | — |
| 2016-09-28 | $93.74 | $96.67 | $93.47 | $96.16 | 385,500 | — | — | — | — | — |
| 2016-09-27 | $92.06 | $93.76 | $90.94 | $93.19 | 253,200 | — | — | — | — | — |
| 2016-09-26 | $91.65 | $93.11 | $90.71 | $91.83 | 324,900 | — | — | — | — | — |
| 2016-09-23 | $93.59 | $94.00 | $91.38 | $92.14 | 307,400 | — | — | — | — | — |
| 2016-09-22 | $89.94 | $95.00 | $89.94 | $93.99 | 370,900 | — | — | — | — | — |
| 2016-09-21 | $89.64 | $90.07 | $87.55 | $89.32 | 367,000 | — | — | — | — | — |
| 2016-09-20 | $93.48 | $93.83 | $88.80 | $88.93 | 359,900 | — | — | — | — | — |
| 2016-09-19 | $96.30 | $96.60 | $91.11 | $92.57 | 502,200 | — | — | — | — | — |
| 2016-09-16 | $95.28 | $96.57 | $91.01 | $95.63 | 683,800 | — | — | — | — | — |
| 2016-09-15 | $96.56 | $97.94 | $94.70 | $96.28 | 451,600 | — | — | — | — | — |
| 2016-09-14 | $98.60 | $100.47 | $96.32 | $96.47 | 264,300 | — | — | — | — | — |
| 2016-09-13 | $102.22 | $102.66 | $98.01 | $98.15 | 414,500 | — | — | — | — | — |
| 2016-09-12 | $100.81 | $104.43 | $99.91 | $103.07 | 299,600 | — | — | — | — | — |
| 2016-09-09 | $98.99 | $103.40 | $97.38 | $101.55 | 729,000 | — | — | — | — | — |
| 2016-09-08 | $97.90 | $105.08 | $97.90 | $100.49 | 854,900 | — | — | — | — | — |
| 2016-09-07 | $95.02 | $99.48 | $94.00 | $98.16 | 455,800 | — | — | — | — | — |
| 2016-09-06 | $96.38 | $96.55 | $91.55 | $95.08 | 560,200 | — | — | — | — | — |
| 2016-09-02 | $95.30 | $97.22 | $94.26 | $95.69 | 242,400 | — | — | — | — | — |
| 2016-09-01 | $97.31 | $99.32 | $93.76 | $95.34 | 404,000 | — | — | — | — | — |
| 2016-08-31 | $100.60 | $102.15 | $95.61 | $97.00 | 398,600 | — | — | — | — | — |
| 2016-08-30 | $101.98 | $104.49 | $99.41 | $101.03 | 567,200 | — | — | — | — | — |
| 2016-08-29 | $100.23 | $104.12 | $99.97 | $101.67 | 332,300 | — | — | — | — | — |
| 2016-08-26 | $102.20 | $104.12 | $99.68 | $100.68 | 406,000 | — | — | — | — | — |
| 2016-08-25 | $102.61 | $107.33 | $101.90 | $102.41 | 430,700 | — | — | — | — | — |
| 2016-08-24 | $106.62 | $108.29 | $102.01 | $102.56 | 247,400 | — | — | — | — | — |
| 2016-08-23 | $102.49 | $109.30 | $102.49 | $107.05 | 751,700 | — | — | — | — | — |
| 2016-08-22 | $102.36 | $102.90 | $100.31 | $102.33 | 270,000 | — | — | — | — | — |
| 2016-08-19 | $102.90 | $103.65 | $102.31 | $102.92 | 164,400 | — | — | — | — | — |
| 2016-08-18 | $103.96 | $105.39 | $102.66 | $103.79 | 283,500 | — | — | — | — | — |
| 2016-08-17 | $106.16 | $106.16 | $101.73 | $103.58 | 325,600 | — | — | — | — | — |
| 2016-08-16 | $110.22 | $110.46 | $103.78 | $106.24 | 355,700 | — | — | — | — | — |
| 2016-08-15 | $110.67 | $111.40 | $109.36 | $110.39 | 150,500 | — | — | — | — | — |
| 2016-08-12 | $110.32 | $111.13 | $108.27 | $110.35 | 163,200 | — | — | — | — | — |
| 2016-08-11 | $111.98 | $112.00 | $109.12 | $110.77 | 199,900 | — | — | — | — | — |
| 2016-08-10 | $110.62 | $111.99 | $109.39 | $111.60 | 257,100 | — | — | — | — | — |
| 2016-08-09 | $107.66 | $111.21 | $106.99 | $110.62 | 208,200 | — | — | — | — | — |
| 2016-08-08 | $110.82 | $111.48 | $107.76 | $108.17 | 286,400 | — | — | — | — | — |
| 2016-08-05 | $107.51 | $110.64 | $107.23 | $110.02 | 322,300 | — | — | — | — | — |
| 2016-08-04 | $103.17 | $107.90 | $102.94 | $106.57 | 293,800 | — | — | — | — | — |
| 2016-08-03 | $99.15 | $103.17 | $99.05 | $102.38 | 354,800 | — | — | — | — | — |
| 2016-08-02 | $102.14 | $103.33 | $99.15 | $99.34 | 292,600 | — | — | — | — | — |
| 2016-08-01 | $101.00 | $103.90 | $100.70 | $102.34 | 295,900 | — | — | — | — | — |
| 2016-07-29 | $103.42 | $104.69 | $99.57 | $100.98 | 378,100 | — | — | — | — | — |
| 2016-07-28 | $93.75 | $105.77 | $91.85 | $102.29 | 1,359,500 | — | — | — | — | — |
| 2016-07-27 | $95.05 | $97.71 | $94.13 | $95.50 | 595,600 | — | — | — | — | — |
| 2016-07-26 | $98.21 | $98.79 | $94.05 | $95.35 | 426,900 | — | — | — | — | — |
| 2016-07-25 | $97.34 | $99.29 | $96.55 | $98.13 | 403,700 | — | — | — | — | — |
| 2016-07-22 | $95.35 | $98.76 | $95.14 | $97.41 | 409,400 | — | — | — | — | — |
| 2016-07-21 | $95.84 | $95.84 | $93.70 | $94.93 | 301,600 | — | — | — | — | — |
| 2016-07-20 | $102.00 | $103.87 | $93.72 | $95.37 | 829,400 | — | — | — | — | — |
| 2016-07-19 | $103.00 | $103.25 | $101.00 | $101.50 | 186,400 | — | — | — | — | — |
| 2016-07-18 | $102.04 | $104.17 | $100.79 | $102.90 | 525,500 | — | — | — | — | — |
| 2016-07-15 | $102.52 | $104.09 | $100.82 | $102.29 | 296,600 | — | — | — | — | — |
| 2016-07-14 | $99.89 | $104.26 | $99.86 | $102.71 | 777,000 | — | — | — | — | — |
| 2016-07-13 | $96.82 | $100.12 | $96.07 | $98.90 | 828,600 | — | — | — | — | — |
| 2016-07-12 | $96.95 | $98.87 | $96.06 | $96.15 | 399,400 | — | — | — | — | — |
| 2016-07-11 | $96.70 | $99.05 | $95.09 | $96.37 | 537,700 | — | — | — | — | — |
| 2016-07-08 | $94.04 | $96.48 | $92.20 | $95.76 | 472,800 | — | — | — | — | — |
| 2016-07-07 | $95.77 | $97.98 | $93.00 | $93.11 | 577,200 | — | — | — | — | — |
| 2016-07-06 | $92.03 | $100.12 | $91.44 | $95.21 | 1,328,100 | — | — | — | — | — |
| 2016-07-05 | $91.00 | $93.21 | $88.98 | $92.11 | 621,400 | — | — | — | — | — |
| 2016-07-01 | $88.77 | $94.37 | $87.50 | $92.84 | 1,104,000 | — | — | — | — | — |
| 2016-06-30 | $85.18 | $88.55 | $85.18 | $88.33 | 783,200 | — | — | — | — | — |
| 2016-06-29 | $82.41 | $86.48 | $82.19 | $84.72 | 588,900 | — | — | — | — | — |
| 2016-06-28 | $80.30 | $83.04 | $79.55 | $81.24 | 580,500 | — | — | — | — | — |
| 2016-06-27 | $77.62 | $81.54 | $76.09 | $79.44 | 574,800 | — | — | — | — | — |
| 2016-06-24 | $75.75 | $80.36 | $73.65 | $78.40 | 569,500 | — | — | — | — | — |
| 2016-06-23 | $77.30 | $80.43 | $76.31 | $79.23 | 501,000 | — | — | — | — | — |
| 2016-06-22 | $76.29 | $79.23 | $75.09 | $76.46 | 425,800 | — | — | — | — | — |
| 2016-06-21 | $76.81 | $77.70 | $75.43 | $76.12 | 384,900 | — | — | — | — | — |
| 2016-06-20 | $73.93 | $77.92 | $71.82 | $76.96 | 501,300 | — | — | — | — | — |
| 2016-06-17 | $74.40 | $77.08 | $71.34 | $72.25 | 657,400 | — | — | — | — | — |
| 2016-06-16 | $73.77 | $74.68 | $71.52 | $74.16 | 638,000 | — | — | — | — | — |
| 2016-06-15 | $74.23 | $75.65 | $73.43 | $74.26 | 485,700 | — | — | — | — | — |
| 2016-06-14 | $80.41 | $83.39 | $72.50 | $74.13 | 914,200 | — | — | — | — | — |
| 2016-06-13 | $85.05 | $85.13 | $81.00 | $81.42 | 325,600 | — | — | — | — | — |
| 2016-06-10 | $86.93 | $87.76 | $85.58 | $85.77 | 310,400 | — | — | — | — | — |
| 2016-06-09 | $89.63 | $90.78 | $85.40 | $87.93 | 594,100 | — | — | — | — | — |
| 2016-06-08 | $89.60 | $93.35 | $89.41 | $91.15 | 842,500 | — | — | — | — | — |
| 2016-06-07 | $88.27 | $90.27 | $87.80 | $89.51 | 471,500 | — | — | — | — | — |
| 2016-06-06 | $84.83 | $89.48 | $82.58 | $88.03 | 474,600 | — | — | — | — | — |
| 2016-06-03 | $86.97 | $87.18 | $84.78 | $85.98 | 387,700 | — | — | — | — | — |
| 2016-06-02 | $84.85 | $88.47 | $83.58 | $87.85 | 559,700 | — | — | — | — | — |
| 2016-06-01 | $83.47 | $84.55 | $80.47 | $83.96 | 316,000 | — | — | — | — | — |
| 2016-05-31 | $81.30 | $84.35 | $81.17 | $83.25 | 492,900 | — | — | — | — | — |
| 2016-05-27 | $78.63 | $83.67 | $78.08 | $81.09 | 472,200 | — | — | — | — | — |
| 2016-05-26 | $77.99 | $80.20 | $76.89 | $79.52 | 380,500 | — | — | — | — | — |
| 2016-05-25 | $81.82 | $82.04 | $77.02 | $78.10 | 561,400 | — | — | — | — | — |
| 2016-05-24 | $74.95 | $82.10 | $74.71 | $81.00 | 986,700 | — | — | — | — | — |
| 2016-05-23 | $70.20 | $77.52 | $69.40 | $74.62 | 893,900 | — | — | — | — | — |
| 2016-05-20 | $69.50 | $70.78 | $67.47 | $69.04 | 511,600 | — | — | — | — | — |
| 2016-05-19 | $69.52 | $71.50 | $68.71 | $69.50 | 541,800 | — | — | — | — | — |
| 2016-05-18 | $67.01 | $70.08 | $64.07 | $70.01 | 394,800 | — | — | — | — | — |
| 2016-05-17 | $71.41 | $72.82 | $66.90 | $67.40 | 431,200 | — | — | — | — | — |
| 2016-05-16 | $70.50 | $71.02 | $69.00 | $70.47 | 321,300 | — | — | — | — | — |
| 2016-05-13 | $66.46 | $70.79 | $66.42 | $69.69 | 497,200 | — | — | — | — | — |
| 2016-05-12 | $71.35 | $71.89 | $66.26 | $67.14 | 565,700 | — | — | — | — | — |
| 2016-05-11 | $72.57 | $76.30 | $70.12 | $70.72 | 671,400 | — | — | — | — | — |
| 2016-05-10 | $73.53 | $74.56 | $70.82 | $73.54 | 591,700 | — | — | — | — | — |
| 2016-05-09 | $75.00 | $75.00 | $69.10 | $73.34 | 941,100 | — | — | — | — | — |
| 2016-05-06 | $78.95 | $79.61 | $74.41 | $75.56 | 563,400 | — | — | — | — | — |
| 2016-05-05 | $82.37 | $83.58 | $77.94 | $79.43 | 668,800 | — | — | — | — | — |
| 2016-05-04 | $86.00 | $86.72 | $77.72 | $82.62 | 1,329,600 | — | — | — | — | — |
| 2016-05-03 | $91.10 | $91.40 | $78.05 | $85.18 | 1,966,900 | — | — | — | — | — |
| 2016-05-02 | $89.16 | $92.39 | $88.55 | $92.39 | 647,300 | — | — | — | — | — |
| 2016-04-29 | $87.58 | $90.35 | $86.01 | $89.47 | 372,200 | — | — | — | — | — |
| 2016-04-28 | $91.08 | $92.53 | $87.15 | $87.83 | 605,200 | — | — | — | — | — |
| 2016-04-27 | $89.49 | $95.30 | $88.15 | $91.26 | 627,500 | — | — | — | — | — |
| 2016-04-26 | $90.49 | $91.31 | $87.12 | $89.49 | 479,800 | — | — | — | — | — |
| 2016-04-25 | $93.84 | $94.38 | $90.27 | $90.86 | 519,000 | — | — | — | — | — |
| 2016-04-22 | $95.72 | $100.64 | $92.90 | $93.92 | 895,900 | — | — | — | — | — |
| 2016-04-21 | $102.23 | $103.19 | $98.50 | $99.35 | 988,600 | — | — | — | — | — |
| 2016-04-20 | $103.19 | $104.87 | $101.19 | $101.85 | 852,300 | — | — | — | — | — |
| 2016-04-19 | $102.38 | $106.82 | $101.50 | $102.95 | 569,000 | — | — | — | — | — |
| 2016-04-18 | $96.86 | $101.62 | $96.01 | $101.37 | 640,900 | — | — | — | — | — |
| 2016-04-15 | $96.58 | $98.37 | $94.50 | $97.64 | 861,000 | — | — | — | — | — |
| 2016-04-14 | $98.42 | $100.58 | $96.69 | $97.00 | 729,300 | — | — | — | — | — |
| 2016-04-13 | $93.95 | $99.10 | $93.95 | $98.86 | 626,700 | — | — | — | — | — |
| 2016-04-12 | $95.42 | $96.68 | $91.20 | $93.86 | 832,600 | — | — | — | — | — |
| 2016-04-11 | $99.82 | $102.26 | $94.87 | $94.92 | 760,200 | — | — | — | — | — |
| 2016-04-08 | $100.25 | $102.89 | $99.22 | $99.90 | 319,900 | — | — | — | — | — |
| 2016-04-07 | $101.35 | $101.76 | $98.28 | $99.26 | 364,500 | — | — | — | — | — |
| 2016-04-06 | $99.39 | $102.39 | $98.00 | $101.37 | 471,300 | — | — | — | — | — |
| 2016-04-05 | $101.65 | $103.57 | $98.11 | $99.03 | 603,300 | — | — | — | — | — |
| 2016-04-04 | $98.78 | $104.99 | $98.65 | $102.18 | 937,000 | — | — | — | — | — |
| 2016-04-01 | $97.00 | $99.87 | $96.00 | $97.39 | 544,600 | — | — | — | — | — |
| 2016-03-31 | $92.66 | $100.19 | $92.65 | $97.78 | 476,700 | — | — | — | — | — |
| 2016-03-30 | $94.45 | $95.60 | $92.37 | $92.68 | 464,400 | — | — | — | — | — |
| 2016-03-29 | $93.55 | $95.17 | $89.76 | $94.27 | 624,200 | — | — | — | — | — |
| 2016-03-28 | $95.50 | $96.40 | $93.53 | $94.33 | 634,600 | — | — | — | — | — |
| 2016-03-24 | $91.36 | $96.84 | $90.14 | $95.10 | 336,500 | — | — | — | — | — |
| 2016-03-23 | $94.24 | $94.57 | $92.00 | $92.36 | 267,600 | — | — | — | — | — |
| 2016-03-22 | $91.17 | $95.28 | $91.17 | $94.81 | 353,300 | — | — | — | — | — |
| 2016-03-21 | $93.33 | $96.07 | $91.76 | $92.17 | 411,900 | — | — | — | — | — |
| 2016-03-18 | $95.60 | $97.75 | $92.51 | $93.26 | 489,400 | — | — | — | — | — |
| 2016-03-17 | $91.43 | $97.16 | $91.24 | $95.78 | 640,300 | — | — | — | — | — |
| 2016-03-16 | $89.26 | $93.50 | $88.99 | $91.40 | 570,600 | — | — | — | — | — |
| 2016-03-15 | $87.50 | $91.19 | $87.01 | $89.96 | 661,400 | — | — | — | — | — |
| 2016-03-14 | $85.24 | $88.34 | $85.17 | $88.17 | 439,800 | — | — | — | — | — |
| 2016-03-11 | $82.91 | $86.90 | $81.91 | $86.02 | 672,500 | — | — | — | — | — |
| 2016-03-10 | $86.18 | $86.20 | $80.10 | $82.17 | 711,100 | — | — | — | — | — |
| 2016-03-09 | $86.47 | $87.47 | $83.60 | $85.60 | 765,000 | — | — | — | — | — |
| 2016-03-08 | $89.10 | $90.34 | $84.98 | $85.19 | 788,000 | — | — | — | — | — |
| 2016-03-07 | $89.95 | $92.22 | $88.02 | $90.00 | 876,200 | — | — | — | — | — |
| 2016-03-04 | $89.42 | $94.38 | $88.51 | $90.40 | 1,412,400 | — | — | — | — | — |
| 2016-03-03 | $86.25 | $90.40 | $81.72 | $89.89 | 1,378,500 | — | — | — | — | — |
| 2016-03-02 | $90.20 | $90.50 | $84.95 | $85.97 | 1,162,800 | — | — | — | — | — |
| 2016-03-01 | $88.89 | $90.74 | $86.50 | $90.11 | 877,300 | — | — | — | — | — |
| 2016-02-29 | $83.73 | $90.96 | $83.49 | $88.37 | 992,700 | — | — | — | — | — |
| 2016-02-26 | $85.39 | $86.94 | $82.93 | $83.48 | 1,251,100 | — | — | — | — | — |
| 2016-02-25 | $85.56 | $87.21 | $79.40 | $85.50 | 2,393,300 | — | — | — | — | — |
| 2016-02-24 | $67.81 | $71.59 | $63.47 | $69.94 | 743,800 | — | — | — | — | — |
| 2016-02-23 | $67.97 | $72.90 | $67.19 | $68.90 | 1,015,000 | — | — | — | — | — |
| 2016-02-22 | $63.78 | $68.93 | $63.76 | $67.96 | 1,060,300 | — | — | — | — | — |
| 2016-02-19 | $64.04 | $65.52 | $63.25 | $63.69 | 623,000 | — | — | — | — | — |
| 2016-02-18 | $62.01 | $65.06 | $61.00 | $64.69 | 539,700 | — | — | — | — | — |
| 2016-02-17 | $63.54 | $65.49 | $59.90 | $62.15 | 764,500 | — | — | — | — | — |
| 2016-02-16 | $60.69 | $65.13 | $59.82 | $63.36 | 590,900 | — | — | — | — | — |
| 2016-02-12 | $57.92 | $61.30 | $56.25 | $59.81 | 383,300 | — | — | — | — | — |
| 2016-02-11 | $56.19 | $57.91 | $55.00 | $57.08 | 322,700 | — | — | — | — | — |
| 2016-02-10 | $55.83 | $60.06 | $55.09 | $57.10 | 609,600 | — | — | — | — | — |
| 2016-02-09 | $54.87 | $58.96 | $52.11 | $54.98 | 385,200 | — | — | — | — | — |
| 2016-02-08 | $59.00 | $59.05 | $53.22 | $55.77 | 684,000 | — | — | — | — | — |
| 2016-02-05 | $66.96 | $66.96 | $59.51 | $60.05 | 1,042,400 | — | — | — | — | — |
| 2016-02-04 | $65.32 | $68.88 | $63.01 | $67.64 | 587,400 | — | — | — | — | — |
| 2016-02-03 | $66.51 | $67.00 | $61.00 | $64.38 | 758,200 | — | — | — | — | — |
| 2016-02-02 | $72.88 | $72.98 | $64.98 | $65.96 | 808,000 | — | — | — | — | — |
| 2016-02-01 | $73.96 | $74.77 | $72.31 | $73.88 | 450,000 | — | — | — | — | — |
| 2016-01-29 | $70.74 | $74.71 | $70.36 | $73.69 | 677,700 | — | — | — | — | — |
| 2016-01-28 | $72.29 | $73.17 | $69.85 | $70.36 | 460,200 | — | — | — | — | — |
| 2016-01-27 | $72.29 | $73.85 | $70.25 | $71.05 | 369,600 | — | — | — | — | — |
| 2016-01-26 | $70.25 | $73.10 | $69.90 | $72.62 | 382,300 | — | — | — | — | — |
| 2016-01-25 | $70.37 | $72.02 | $68.83 | $70.15 | 420,400 | — | — | — | — | — |
| 2016-01-22 | $73.00 | $73.72 | $68.45 | $71.04 | 565,400 | — | — | — | — | — |
| 2016-01-21 | $71.70 | $74.87 | $70.69 | $71.75 | 641,700 | — | — | — | — | — |
| 2016-01-20 | $67.01 | $72.33 | $65.57 | $71.83 | 932,800 | — | — | — | — | — |
| 2016-01-19 | $68.69 | $69.83 | $66.57 | $67.64 | 840,500 | — | — | — | — | — |
| 2016-01-15 | $62.98 | $70.00 | $62.00 | $67.74 | 1,392,600 | — | — | — | — | — |
| 2016-01-14 | $65.51 | $70.49 | $62.00 | $66.24 | 2,847,500 | — | — | — | — | — |
| 2016-01-13 | $89.86 | $89.99 | $58.82 | $61.14 | 6,652,500 | — | — | — | — | — |
| 2016-01-12 | $82.53 | $86.95 | $82.04 | $86.63 | 1,084,100 | — | — | — | — | — |
| 2016-01-11 | $83.46 | $83.90 | $79.73 | $81.97 | 600,500 | — | — | — | — | — |
| 2016-01-08 | $84.57 | $85.64 | $82.68 | $83.04 | 447,700 | — | — | — | — | — |
| 2016-01-07 | $84.13 | $87.20 | $83.08 | $84.04 | 476,800 | — | — | — | — | — |
| 2016-01-06 | $86.29 | $88.25 | $84.95 | $86.34 | 405,800 | — | — | — | — | — |
| 2016-01-05 | $88.49 | $89.71 | $85.77 | $87.82 | 423,800 | — | — | — | — | — |
| 2016-01-04 | $87.33 | $88.37 | $85.44 | $87.89 | 640,000 | — | — | — | — | — |
| 2015-12-31 | $89.28 | $90.70 | $88.30 | $89.28 | 253,400 | — | — | — | — | — |
| 2015-12-30 | $90.63 | $91.65 | $89.73 | $89.80 | 374,000 | — | — | — | — | — |
| 2015-12-29 | $90.64 | $91.31 | $88.66 | $91.31 | 570,100 | — | — | — | — | — |
| 2015-12-28 | $91.07 | $92.06 | $89.06 | $90.04 | 468,900 | — | — | — | — | — |
| 2015-12-24 | $91.45 | $91.98 | $90.35 | $91.21 | 222,100 | — | — | — | — | — |
| 2015-12-23 | $90.53 | $92.25 | $89.84 | $91.50 | 518,500 | — | — | — | — | — |
| 2015-12-22 | $93.37 | $93.53 | $89.20 | $90.04 | 592,000 | — | — | — | — | — |
| 2015-12-21 | $95.81 | $96.29 | $92.25 | $93.01 | 360,400 | — | — | — | — | — |
| 2015-12-18 | $95.01 | $97.70 | $94.96 | $95.39 | 702,300 | — | — | — | — | — |
| 2015-12-17 | $98.00 | $98.70 | $94.82 | $95.17 | 332,000 | — | — | — | — | — |
| 2015-12-16 | $97.83 | $101.50 | $94.95 | $98.01 | 810,800 | — | — | — | — | — |
| 2015-12-15 | $95.08 | $98.83 | $93.34 | $97.60 | 629,000 | — | — | — | — | — |
| 2015-12-14 | $94.60 | $95.87 | $92.19 | $94.15 | 506,900 | — | — | — | — | — |
| 2015-12-11 | $100.37 | $102.68 | $93.21 | $94.51 | 528,400 | — | — | — | — | — |
| 2015-12-10 | $96.56 | $103.70 | $95.25 | $102.74 | 994,700 | — | — | — | — | — |
| 2015-12-09 | $95.99 | $97.41 | $91.50 | $92.54 | 361,000 | — | — | — | — | — |
| 2015-12-08 | $98.50 | $98.90 | $93.76 | $95.73 | 490,700 | — | — | — | — | — |
| 2015-12-07 | $101.57 | $102.55 | $98.35 | $98.97 | 309,100 | — | — | — | — | — |
| 2015-12-04 | $96.88 | $102.16 | $96.48 | $102.13 | 496,500 | — | — | — | — | — |
| 2015-12-03 | $99.87 | $100.50 | $96.72 | $97.15 | 327,300 | — | — | — | — | — |
| 2015-12-02 | $105.74 | $107.16 | $95.74 | $99.93 | 546,200 | — | — | — | — | — |
| 2015-12-01 | $102.45 | $106.19 | $100.37 | $105.99 | 502,500 | — | — | — | — | — |
| 2015-11-30 | $102.39 | $103.24 | $101.48 | $101.88 | 343,100 | — | — | — | — | — |
| 2015-11-27 | $101.33 | $102.70 | $99.59 | $102.58 | 303,300 | — | — | — | — | — |
| 2015-11-25 | $101.80 | $103.00 | $100.01 | $100.82 | 341,700 | — | — | — | — | — |
| 2015-11-24 | $99.12 | $103.73 | $99.12 | $102.20 | 409,500 | — | — | — | — | — |
| 2015-11-23 | $101.83 | $103.39 | $99.07 | $100.23 | 376,000 | — | — | — | — | — |
| 2015-11-20 | $104.35 | $105.80 | $100.11 | $100.92 | 446,200 | — | — | — | — | — |
| 2015-11-19 | $110.96 | $113.00 | $102.70 | $103.83 | 463,400 | — | — | — | — | — |
| 2015-11-18 | $118.64 | $120.54 | $110.20 | $110.51 | 595,400 | — | — | — | — | — |
| 2015-11-17 | $117.88 | $119.04 | $116.00 | $116.79 | 412,200 | — | — | — | — | — |
| 2015-11-16 | $117.92 | $118.09 | $114.03 | $117.19 | 472,900 | — | — | — | — | — |
| 2015-11-13 | $118.34 | $119.40 | $114.82 | $116.49 | 388,800 | — | — | — | — | — |
| 2015-11-12 | $121.08 | $123.66 | $117.40 | $119.00 | 343,600 | — | — | — | — | — |
| 2015-11-11 | $122.21 | $125.75 | $120.43 | $121.46 | 299,000 | — | — | — | — | — |
| 2015-11-10 | $128.28 | $128.57 | $120.72 | $121.30 | 394,300 | — | — | — | — | — |
| 2015-11-09 | $127.20 | $131.83 | $125.46 | $128.98 | 667,700 | — | — | — | — | — |
| 2015-11-06 | $119.00 | $126.44 | $118.11 | $124.97 | 1,422,400 | — | — | — | — | — |
| 2015-11-05 | $114.40 | $120.96 | $114.00 | $120.25 | 241,900 | — | — | — | — | — |
| 2015-11-04 | $116.07 | $117.30 | $113.45 | $113.90 | 272,300 | — | — | — | — | — |
| 2015-11-03 | $115.09 | $118.45 | $114.50 | $115.77 | 161,000 | — | — | — | — | — |
| 2015-11-02 | $119.93 | $119.93 | $112.46 | $115.00 | 322,000 | — | — | — | — | — |
| 2015-10-30 | $122.80 | $123.14 | $119.61 | $121.36 | 296,100 | — | — | — | — | — |
| 2015-10-29 | $126.48 | $127.66 | $121.21 | $122.51 | 477,500 | — | — | — | — | — |
| 2015-10-28 | $123.92 | $127.72 | $121.08 | $127.29 | 438,400 | — | — | — | — | — |
| 2015-10-27 | $120.97 | $124.50 | $116.96 | $124.00 | 573,500 | — | — | — | — | — |
| 2015-10-26 | $117.79 | $124.00 | $107.25 | $120.98 | 1,701,200 | — | — | — | — | — |
| 2015-10-23 | $95.97 | $99.48 | $91.60 | $98.00 | 648,500 | — | — | — | — | — |
| 2015-10-22 | $94.79 | $96.29 | $93.15 | $94.62 | 491,400 | — | — | — | — | — |
| 2015-10-21 | $98.83 | $99.43 | $94.25 | $94.49 | 444,700 | — | — | — | — | — |
| 2015-10-20 | $98.46 | $99.50 | $97.99 | $98.74 | 425,900 | — | — | — | — | — |
| 2015-10-19 | $95.91 | $100.12 | $95.80 | $98.46 | 337,400 | — | — | — | — | — |
| 2015-10-16 | $96.73 | $98.55 | $94.68 | $96.19 | 165,400 | — | — | — | — | — |
| 2015-10-15 | $93.24 | $96.41 | $92.29 | $96.36 | 356,700 | — | — | — | — | — |
| 2015-10-14 | $92.54 | $93.66 | $90.12 | $92.64 | 330,200 | — | — | — | — | — |
| 2015-10-13 | $97.05 | $98.50 | $92.24 | $92.39 | 152,900 | — | — | — | — | — |
| 2015-10-12 | $96.00 | $98.80 | $95.50 | $98.05 | 259,100 | — | — | — | — | — |
| 2015-10-09 | $95.83 | $97.40 | $94.50 | $96.37 | 136,600 | — | — | — | — | — |
| 2015-10-08 | $95.21 | $97.91 | $93.71 | $96.00 | 302,100 | — | — | — | — | — |
| 2015-10-07 | $91.71 | $95.54 | $91.20 | $95.50 | 244,200 | — | — | — | — | — |
| 2015-10-06 | $95.61 | $98.08 | $89.09 | $91.49 | 206,200 | — | — | — | — | — |
| 2015-10-05 | $92.84 | $97.23 | $92.84 | $96.13 | 203,900 | — | — | — | — | — |
| 2015-10-02 | $89.26 | $92.72 | $87.73 | $92.51 | 258,200 | — | — | — | — | — |
| 2015-10-01 | $92.66 | $93.09 | $85.18 | $90.04 | 313,900 | — | — | — | — | — |
| 2015-09-30 | $91.27 | $96.29 | $90.00 | $93.03 | 398,900 | — | — | — | — | — |
| 2015-09-29 | $91.14 | $92.49 | $87.97 | $89.99 | 256,900 | — | — | — | — | — |
| 2015-09-28 | $97.76 | $97.76 | $88.78 | $91.07 | 490,000 | — | — | — | — | — |
| 2015-09-25 | $104.01 | $105.89 | $97.29 | $98.43 | 243,700 | — | — | — | — | — |
| 2015-09-24 | $115.57 | $116.00 | $101.36 | $103.05 | 614,500 | — | — | — | — | — |
| 2015-09-23 | $116.20 | $121.77 | $115.95 | $116.87 | 156,800 | — | — | — | — | — |
| 2015-09-22 | $114.36 | $116.38 | $113.95 | $116.30 | 181,600 | — | — | — | — | — |
| 2015-09-21 | $116.03 | $118.36 | $112.94 | $115.60 | 166,800 | — | — | — | — | — |
| 2015-09-18 | $116.31 | $117.99 | $115.20 | $115.81 | 266,200 | — | — | — | — | — |
| 2015-09-17 | $116.25 | $120.10 | $115.10 | $118.27 | 233,900 | — | — | — | — | — |
| 2015-09-16 | $116.25 | $116.49 | $113.46 | $116.23 | 234,000 | — | — | — | — | — |
| 2015-09-15 | $105.87 | $116.47 | $105.87 | $115.83 | 261,400 | — | — | — | — | — |
| 2015-09-14 | $105.55 | $108.48 | $105.00 | $105.49 | 168,000 | — | — | — | — | — |
| 2015-09-11 | $104.64 | $105.73 | $104.12 | $105.34 | 136,000 | — | — | — | — | — |
| 2015-09-10 | $104.03 | $106.07 | $103.00 | $104.93 | 123,300 | — | — | — | — | — |
| 2015-09-09 | $106.65 | $107.48 | $103.75 | $103.95 | 167,100 | — | — | — | — | — |
| 2015-09-08 | $105.13 | $106.68 | $103.75 | $105.48 | 215,100 | — | — | — | — | — |
| 2015-09-04 | $103.90 | $104.63 | $101.04 | $104.19 | 174,300 | — | — | — | — | — |
| 2015-09-03 | $99.44 | $106.00 | $99.44 | $104.94 | 276,700 | — | — | — | — | — |
| 2015-09-02 | $102.32 | $102.32 | $96.34 | $98.44 | 388,100 | — | — | — | — | — |
| 2015-09-01 | $104.07 | $104.85 | $100.00 | $100.85 | 317,900 | — | — | — | — | — |
| 2015-08-31 | $106.20 | $109.61 | $105.61 | $105.95 | 192,900 | — | — | — | — | — |
| 2015-08-28 | $102.97 | $107.34 | $102.55 | $107.20 | 243,600 | — | — | — | — | — |
| 2015-08-27 | $108.73 | $109.57 | $100.56 | $103.35 | 345,000 | — | — | — | — | — |
| 2015-08-26 | $106.60 | $107.88 | $101.46 | $107.82 | 403,900 | — | — | — | — | — |
| 2015-08-25 | $108.44 | $109.29 | $104.16 | $104.66 | 647,200 | — | — | — | — | — |
| 2015-08-24 | $100.01 | $108.38 | $100.01 | $104.20 | 422,000 | — | — | — | — | — |
| 2015-08-21 | $132.55 | $134.15 | $107.00 | $110.88 | 1,167,300 | — | — | — | — | — |
| 2015-08-20 | $136.20 | $137.37 | $132.39 | $133.87 | 268,000 | — | — | — | — | — |
| 2015-08-19 | $135.66 | $137.93 | $135.29 | $136.90 | 187,600 | — | — | — | — | — |
| 2015-08-18 | $138.51 | $139.59 | $134.23 | $136.66 | 260,400 | — | — | — | — | — |
| 2015-08-17 | $133.98 | $138.90 | $132.87 | $138.08 | 250,000 | — | — | — | — | — |
| 2015-08-14 | $135.75 | $136.43 | $131.38 | $133.71 | 299,900 | — | — | — | — | — |
| 2015-08-13 | $122.49 | $137.23 | $122.09 | $134.46 | 513,500 | — | — | — | — | — |
| 2015-08-12 | $126.05 | $129.72 | $118.54 | $121.90 | 285,000 | — | — | — | — | — |
| 2015-08-11 | $118.52 | $127.38 | $117.90 | $125.09 | 298,900 | — | — | — | — | — |
| 2015-08-10 | $121.15 | $124.14 | $117.20 | $119.52 | 324,100 | — | — | — | — | — |
| 2015-08-07 | $113.70 | $121.13 | $113.48 | $121.04 | 334,200 | — | — | — | — | — |
| 2015-08-06 | $117.12 | $120.40 | $111.28 | $113.37 | 248,700 | — | — | — | — | — |
| 2015-08-05 | $117.51 | $124.28 | $114.60 | $117.95 | 619,400 | — | — | — | — | — |
| 2015-08-04 | $94.75 | $119.23 | $93.30 | $117.51 | 1,266,500 | — | — | — | — | — |
| 2015-08-03 | $83.10 | $83.86 | $80.25 | $82.60 | 227,200 | — | — | — | — | — |
| 2015-07-31 | $82.03 | $83.99 | $81.35 | $82.92 | 258,500 | — | — | — | — | — |
| 2015-07-30 | $79.83 | $82.18 | $78.83 | $82.01 | 182,000 | — | — | — | — | — |
| 2015-07-29 | $83.57 | $83.57 | $78.80 | $79.66 | 239,000 | — | — | — | — | — |
| 2015-07-28 | $82.05 | $83.25 | $80.43 | $83.22 | 247,100 | — | — | — | — | — |
| 2015-07-27 | $82.02 | $82.26 | $81.33 | $81.71 | 105,900 | — | — | — | — | — |
| 2015-07-24 | $81.91 | $83.52 | $81.40 | $82.16 | 205,700 | — | — | — | — | — |
| 2015-07-23 | $85.00 | $85.00 | $81.50 | $81.65 | 242,500 | — | — | — | — | — |
| 2015-07-22 | $83.80 | $85.62 | $83.80 | $84.80 | 156,300 | — | — | — | — | — |
| 2015-07-21 | $83.50 | $84.28 | $82.99 | $84.22 | 128,300 | — | — | — | — | — |
| 2015-07-20 | $82.43 | $83.35 | $82.42 | $83.28 | 110,100 | — | — | — | — | — |
| 2015-07-17 | $81.24 | $82.83 | $81.24 | $82.56 | 146,600 | — | — | — | — | — |
| 2015-07-16 | $84.47 | $84.47 | $80.34 | $81.40 | 233,700 | — | — | — | — | — |
| 2015-07-15 | $83.26 | $84.46 | $81.93 | $83.47 | 251,500 | — | — | — | — | — |
| 2015-07-14 | $78.42 | $82.85 | $78.42 | $82.35 | 335,000 | — | — | — | — | — |
| 2015-07-13 | $77.83 | $78.50 | $76.86 | $78.15 | 295,400 | — | — | — | — | — |
| 2015-07-10 | $79.19 | $79.81 | $76.74 | $77.85 | 472,700 | — | — | — | — | — |
| 2015-07-09 | $78.79 | $79.85 | $77.02 | $78.63 | 1,137,800 | — | — | — | — | — |
| 2015-07-08 | $79.40 | $80.26 | $75.70 | $77.92 | 1,006,200 | — | — | — | — | — |
| 2015-07-07 | $77.08 | $77.26 | $74.96 | $76.84 | 223,100 | — | — | — | — | — |
| 2015-07-06 | $74.37 | $76.76 | $73.56 | $76.71 | 216,900 | — | — | — | — | — |
| 2015-07-02 | $78.22 | $78.27 | $74.49 | $74.99 | 263,400 | — | — | — | — | — |
| 2015-07-01 | $79.00 | $79.08 | $78.08 | $78.18 | 221,300 | — | — | — | — | — |
| 2015-06-30 | $78.14 | $78.78 | $77.62 | $78.61 | 130,500 | — | — | — | — | — |
| 2015-06-29 | $77.50 | $78.60 | $77.05 | $77.89 | 179,600 | — | — | — | — | — |
| 2015-06-26 | $76.86 | $78.44 | $76.68 | $78.16 | 409,400 | — | — | — | — | — |
| 2015-06-25 | $73.75 | $76.98 | $73.75 | $76.94 | 349,700 | — | — | — | — | — |
| 2015-06-24 | $73.50 | $73.77 | $72.29 | $73.23 | 155,400 | — | — | — | — | — |
| 2015-06-23 | $73.60 | $74.00 | $72.10 | $73.50 | 173,000 | — | — | — | — | — |
| 2015-06-22 | $71.99 | $73.42 | $71.49 | $73.42 | 148,200 | — | — | — | — | — |
| 2015-06-19 | $72.14 | $72.59 | $70.47 | $71.82 | 156,800 | — | — | — | — | — |
| 2015-06-18 | $66.00 | $72.43 | $65.98 | $72.38 | 593,600 | — | — | — | — | — |
| 2015-06-17 | $65.20 | $66.22 | $64.97 | $65.99 | 243,600 | — | — | — | — | — |
| 2015-06-16 | $64.85 | $65.25 | $63.95 | $65.24 | 256,700 | — | — | — | — | — |
| 2015-06-15 | $63.51 | $65.09 | $63.37 | $64.78 | 221,100 | — | — | — | — | — |
| 2015-06-12 | $63.71 | $64.13 | $62.94 | $63.99 | 125,700 | — | — | — | — | — |
| 2015-06-11 | $64.30 | $64.42 | $63.09 | $63.86 | 142,500 | — | — | — | — | — |
| 2015-06-10 | $64.03 | $64.43 | $62.66 | $64.30 | 185,300 | — | — | — | — | — |
| 2015-06-09 | $62.52 | $63.57 | $61.62 | $63.54 | 188,300 | — | — | — | — | — |
| 2015-06-08 | $62.54 | $62.90 | $61.83 | $62.42 | 97,300 | — | — | — | — | — |
| 2015-06-05 | $62.79 | $63.10 | $61.95 | $62.70 | 93,600 | — | — | — | — | — |
| 2015-06-04 | $63.31 | $63.65 | $62.57 | $62.93 | 179,500 | — | — | — | — | — |
| 2015-06-03 | $61.61 | $63.46 | $61.37 | $63.41 | 203,300 | — | — | — | — | — |
| 2015-06-02 | $59.37 | $61.50 | $59.19 | $61.29 | 301,300 | — | — | — | — | — |
| 2015-06-01 | $59.23 | $59.86 | $58.23 | $59.62 | 139,300 | — | — | — | — | — |
| 2015-05-29 | $58.69 | $59.33 | $57.73 | $59.26 | 153,000 | — | — | — | — | — |
| 2015-05-28 | $58.37 | $58.61 | $57.87 | $58.53 | 90,500 | — | — | — | — | — |
| 2015-05-27 | $57.60 | $58.40 | $56.84 | $58.36 | 179,300 | — | — | — | — | — |
| 2015-05-26 | $56.62 | $57.50 | $55.96 | $57.44 | 138,600 | — | — | — | — | — |
| 2015-05-22 | $57.70 | $58.13 | $55.61 | $57.01 | 151,600 | — | — | — | — | — |
| 2015-05-21 | $60.06 | $60.30 | $57.38 | $57.74 | 83,500 | — | — | — | — | — |
| 2015-05-20 | $59.17 | $60.51 | $58.55 | $60.07 | 149,000 | — | — | — | — | — |
| 2015-05-19 | $57.27 | $59.35 | $56.86 | $59.22 | 204,000 | — | — | — | — | — |
| 2015-05-18 | $57.23 | $57.30 | $56.47 | $57.00 | 201,300 | — | — | — | — | — |
| 2015-05-15 | $57.44 | $57.73 | $56.72 | $57.20 | 78,500 | — | — | — | — | — |
| 2015-05-14 | $57.61 | $57.69 | $56.74 | $57.30 | 117,900 | — | — | — | — | — |
| 2015-05-13 | $57.61 | $58.00 | $56.85 | $57.28 | 98,200 | — | — | — | — | — |
| 2015-05-12 | $57.91 | $58.03 | $56.99 | $57.76 | 84,400 | — | — | — | — | — |
| 2015-05-11 | $57.57 | $59.75 | $57.06 | $57.91 | 156,800 | — | — | — | — | — |
| 2015-05-08 | $56.12 | $57.70 | $55.37 | $57.34 | 327,200 | — | — | — | — | — |
| 2015-05-07 | $55.90 | $56.66 | $55.54 | $55.94 | 81,300 | — | — | — | — | — |
| 2015-05-06 | $55.76 | $56.23 | $55.61 | $56.00 | 79,000 | — | — | — | — | — |
| 2015-05-05 | $56.00 | $56.00 | $55.16 | $55.73 | 151,800 | — | — | — | — | — |
| 2015-05-04 | $55.34 | $56.37 | $54.68 | $55.71 | 147,800 | — | — | — | — | — |
| 2015-05-01 | $55.55 | $57.40 | $54.32 | $55.02 | 184,200 | — | — | — | — | — |
| 2015-04-30 | $63.39 | $65.98 | $54.53 | $55.03 | 726,400 | — | — | — | — | — |
| 2015-04-29 | $61.54 | $61.96 | $60.75 | $61.75 | 172,200 | — | — | — | — | — |
| 2015-04-28 | $61.35 | $61.78 | $60.75 | $61.75 | 211,000 | — | — | — | — | — |
| 2015-04-27 | $60.80 | $61.54 | $59.91 | $61.12 | 188,100 | — | — | — | — | — |
| 2015-04-24 | $60.79 | $61.05 | $60.22 | $60.91 | 83,500 | — | — | — | — | — |
| 2015-04-23 | $59.58 | $60.74 | $59.39 | $60.73 | 145,900 | — | — | — | — | — |
| 2015-04-22 | $59.73 | $60.78 | $58.29 | $59.94 | 87,100 | — | — | — | — | — |
| 2015-04-21 | $60.34 | $60.34 | $59.55 | $59.91 | 104,400 | — | — | — | — | — |
| 2015-04-20 | $60.09 | $60.67 | $59.29 | $59.99 | 138,200 | — | — | — | — | — |
| 2015-04-17 | $58.35 | $60.80 | $57.75 | $59.89 | 235,200 | — | — | — | — | — |
| 2015-04-16 | $58.47 | $59.02 | $58.24 | $59.00 | 102,000 | — | — | — | — | — |
| 2015-04-15 | $56.88 | $58.71 | $56.72 | $58.69 | 134,300 | — | — | — | — | — |
| 2015-04-14 | $56.94 | $57.00 | $56.50 | $56.86 | 64,700 | — | — | — | — | — |
| 2015-04-13 | $56.47 | $57.00 | $56.41 | $56.78 | 73,200 | — | — | — | — | — |
| 2015-04-10 | $57.20 | $57.22 | $56.41 | $56.60 | 59,000 | — | — | — | — | — |
| 2015-04-09 | $57.39 | $57.92 | $56.44 | $56.99 | 98,200 | — | — | — | — | — |
| 2015-04-08 | $58.49 | $58.69 | $56.67 | $57.23 | 162,400 | — | — | — | — | — |
| 2015-04-07 | $57.01 | $58.51 | $56.96 | $58.10 | 191,900 | — | — | — | — | — |
| 2015-04-06 | $55.48 | $56.89 | $55.48 | $56.86 | 177,500 | — | — | — | — | — |
| 2015-04-02 | $56.00 | $56.00 | $55.49 | $55.86 | 89,300 | — | — | — | — | — |
| 2015-04-01 | $56.05 | $56.30 | $54.91 | $55.87 | 136,700 | — | — | — | — | — |
| 2015-03-31 | $55.89 | $56.12 | $55.48 | $56.01 | 134,100 | — | — | — | — | — |
| 2015-03-30 | $55.77 | $56.17 | $55.58 | $56.06 | 95,500 | — | — | — | — | — |
| 2015-03-27 | $55.95 | $56.30 | $55.46 | $55.92 | 87,400 | — | — | — | — | — |
| 2015-03-26 | $55.93 | $56.40 | $55.04 | $56.09 | 113,700 | — | — | — | — | — |
| 2015-03-25 | $56.09 | $56.49 | $55.36 | $56.12 | 174,100 | — | — | — | — | — |
| 2015-03-24 | $57.49 | $58.00 | $55.44 | $56.23 | 151,100 | — | — | — | — | — |
| 2015-03-23 | $55.68 | $57.71 | $54.84 | $57.64 | 298,100 | — | — | — | — | — |
| 2015-03-20 | $56.49 | $56.77 | $55.50 | $55.90 | 179,400 | — | — | — | — | — |
| 2015-03-19 | $56.37 | $57.86 | $55.55 | $56.28 | 154,600 | — | — | — | — | — |
| 2015-03-18 | $54.63 | $56.69 | $54.40 | $56.55 | 213,100 | — | — | — | — | — |
| 2015-03-17 | $54.38 | $55.48 | $53.92 | $54.88 | 207,600 | — | — | — | — | — |
| 2015-03-16 | $54.59 | $54.80 | $54.10 | $54.39 | 149,900 | — | — | — | — | — |
| 2015-03-13 | $54.24 | $54.59 | $53.86 | $54.24 | 179,100 | — | — | — | — | — |
| 2015-03-12 | $54.26 | $55.31 | $54.07 | $54.42 | 201,200 | — | — | — | — | — |
| 2015-03-11 | $50.96 | $54.19 | $50.92 | $54.00 | 233,200 | — | — | — | — | — |
| 2015-03-10 | $50.94 | $52.14 | $50.46 | $50.63 | 153,900 | — | — | — | — | — |
| 2015-03-09 | $51.06 | $52.44 | $51.06 | $51.80 | 172,600 | — | — | — | — | — |
| 2015-03-06 | $51.70 | $52.99 | $50.44 | $51.11 | 138,600 | — | — | — | — | — |
| 2015-03-05 | $52.98 | $52.98 | $51.94 | $52.03 | 194,200 | — | — | — | — | — |
| 2015-03-04 | $52.99 | $52.99 | $52.00 | $52.39 | 119,200 | — | — | — | — | — |
| 2015-03-03 | $52.72 | $52.99 | $51.62 | $52.42 | 181,200 | — | — | — | — | — |
| 2015-03-02 | $52.98 | $53.47 | $52.15 | $52.91 | 278,700 | — | — | — | — | — |
| 2015-02-27 | $51.29 | $53.17 | $51.29 | $53.04 | 306,300 | — | — | — | — | — |
| 2015-02-26 | $47.21 | $52.32 | $47.21 | $52.16 | 481,000 | — | — | — | — | — |
| 2015-02-25 | $46.02 | $48.80 | $45.75 | $47.00 | 252,700 | — | — | — | — | — |
| 2015-02-24 | $43.50 | $44.21 | $43.22 | $44.07 | 178,500 | — | — | — | — | — |
| 2015-02-23 | $43.64 | $44.00 | $43.31 | $43.55 | 109,400 | — | — | — | — | — |
| 2015-02-20 | $43.95 | $44.04 | $43.25 | $43.84 | 86,600 | — | — | — | — | — |
| 2015-02-19 | $43.71 | $44.04 | $43.50 | $43.90 | 67,200 | — | — | — | — | — |
| 2015-02-18 | $43.39 | $43.87 | $43.15 | $43.80 | 126,300 | — | — | — | — | — |
| 2015-02-17 | $42.87 | $43.63 | $42.60 | $43.33 | 106,400 | — | — | — | — | — |
| 2015-02-13 | $42.99 | $43.14 | $41.69 | $42.92 | 121,300 | — | — | — | — | — |
| 2015-02-12 | $40.32 | $42.63 | $40.20 | $42.52 | 147,200 | — | — | — | — | — |
| 2015-02-11 | $40.49 | $40.62 | $39.98 | $40.19 | 102,100 | — | — | — | — | — |
| 2015-02-10 | $40.93 | $40.98 | $40.01 | $40.51 | 91,000 | — | — | — | — | — |
| 2015-02-09 | $41.96 | $41.96 | $40.20 | $40.30 | 69,200 | — | — | — | — | — |
| 2015-02-06 | $42.22 | $42.94 | $40.99 | $41.26 | 141,400 | — | — | — | — | — |
| 2015-02-05 | $41.92 | $43.01 | $41.82 | $42.01 | 182,100 | — | — | — | — | — |
| 2015-02-04 | $42.41 | $42.91 | $42.01 | $42.35 | 109,000 | — | — | — | — | — |
| 2015-02-03 | $41.59 | $43.04 | $41.15 | $42.68 | 175,800 | — | — | — | — | — |
| 2015-02-02 | $40.74 | $42.25 | $39.80 | $41.56 | 146,300 | — | — | — | — | — |
| 2015-01-30 | $40.53 | $41.78 | $38.85 | $41.18 | 509,100 | — | — | — | — | — |
| 2015-01-29 | $41.11 | $41.37 | $40.52 | $40.76 | 241,600 | — | — | — | — | — |
| 2015-01-28 | $40.90 | $41.16 | $40.29 | $40.90 | 127,600 | — | — | — | — | — |
| 2015-01-27 | $40.00 | $41.29 | $39.68 | $40.83 | 152,500 | — | — | — | — | — |
| 2015-01-26 | $40.51 | $41.09 | $40.03 | $40.43 | 95,500 | — | — | — | — | — |
| 2015-01-23 | $42.15 | $42.22 | $40.33 | $40.40 | 206,500 | — | — | — | — | — |
| 2015-01-22 | $41.38 | $42.34 | $40.23 | $42.20 | 162,600 | — | — | — | — | — |
| 2015-01-21 | $41.10 | $42.00 | $40.42 | $41.14 | 153,200 | — | — | — | — | — |
| 2015-01-20 | $42.78 | $42.78 | $40.54 | $41.13 | 90,500 | — | — | — | — | — |
| 2015-01-16 | $41.52 | $42.84 | $41.21 | $42.77 | 131,800 | — | — | — | — | — |
| 2015-01-15 | $44.48 | $44.48 | $41.13 | $41.73 | 276,700 | — | — | — | — | — |
| 2015-01-14 | $45.09 | $45.42 | $43.82 | $44.43 | 149,800 | — | — | — | — | — |
| 2015-01-13 | $49.00 | $50.78 | $44.73 | $45.30 | 406,900 | — | — | — | — | — |
| 2015-01-12 | $49.18 | $49.40 | $47.76 | $48.47 | 180,500 | — | — | — | — | — |
| 2015-01-09 | $49.09 | $49.64 | $48.93 | $49.39 | 144,600 | — | — | — | — | — |
| 2015-01-08 | $48.46 | $49.57 | $48.09 | $49.21 | 196,400 | — | — | — | — | — |
| 2015-01-07 | $48.58 | $48.76 | $47.95 | $48.19 | 157,700 | — | — | — | — | — |
| 2015-01-06 | $46.70 | $48.75 | $46.60 | $48.21 | 299,000 | — | — | — | — | — |
| 2015-01-05 | $47.20 | $47.61 | $46.57 | $46.94 | 138,900 | — | — | — | — | — |
| 2015-01-02 | $48.50 | $48.72 | $46.34 | $47.34 | 135,600 | — | — | — | — | — |
| 2014-12-31 | $48.00 | $48.52 | $47.88 | $48.34 | 139,800 | — | — | — | — | — |
| 2014-12-30 | $48.14 | $48.26 | $47.28 | $47.93 | 121,600 | — | — | — | — | — |
| 2014-12-29 | $48.08 | $48.30 | $47.50 | $48.05 | 135,300 | — | — | — | — | — |
| 2014-12-26 | $47.36 | $48.03 | $47.31 | $47.96 | 93,900 | — | — | — | — | — |
| 2014-12-24 | $46.17 | $47.40 | $46.17 | $47.39 | 131,900 | — | — | — | — | — |
| 2014-12-23 | $43.64 | $46.25 | $43.55 | $46.18 | 314,500 | — | — | — | — | — |
| 2014-12-22 | $43.26 | $43.62 | $42.58 | $43.55 | 134,200 | — | — | — | — | — |
| 2014-12-19 | $44.24 | $44.49 | $43.21 | $43.29 | 170,900 | — | — | — | — | — |
| 2014-12-18 | $43.94 | $44.47 | $43.37 | $44.32 | 196,300 | — | — | — | — | — |
| 2014-12-17 | $41.75 | $43.55 | $41.66 | $43.45 | 243,100 | — | — | — | — | — |
| 2014-12-16 | $41.52 | $42.21 | $41.35 | $41.60 | 167,200 | — | — | — | — | — |
| 2014-12-15 | $43.01 | $44.29 | $41.55 | $41.70 | 138,000 | — | — | — | — | — |
| 2014-12-12 | $42.71 | $43.57 | $42.67 | $42.85 | 192,800 | — | — | — | — | — |
| 2014-12-11 | $41.71 | $43.88 | $41.71 | $43.12 | 222,300 | — | — | — | — | — |
| 2014-12-10 | $42.24 | $42.44 | $41.40 | $41.67 | 178,400 | — | — | — | — | — |
| 2014-12-09 | $41.95 | $42.80 | $41.56 | $42.36 | 236,700 | — | — | — | — | — |
| 2014-12-08 | $43.75 | $44.29 | $42.23 | $42.35 | 175,800 | — | — | — | — | — |
| 2014-12-05 | $44.43 | $44.67 | $43.53 | $43.82 | 124,200 | — | — | — | — | — |
| 2014-12-04 | $44.54 | $44.87 | $43.84 | $44.23 | 201,800 | — | — | — | — | — |
| 2014-12-03 | $45.33 | $45.52 | $44.56 | $44.74 | 150,300 | — | — | — | — | — |
| 2014-12-02 | $45.67 | $45.70 | $45.02 | $45.39 | 176,500 | — | — | — | — | — |
| 2014-12-01 | $45.00 | $45.61 | $44.76 | $45.29 | 196,400 | — | — | — | — | — |
| 2014-11-28 | $44.58 | $45.30 | $44.54 | $45.26 | 97,600 | — | — | — | — | — |
| 2014-11-26 | $44.31 | $44.92 | $44.11 | $44.62 | 103,100 | — | — | — | — | — |
| 2014-11-25 | $44.90 | $45.00 | $44.11 | $44.47 | 158,100 | — | — | — | — | — |
| 2014-11-24 | $44.47 | $45.42 | $44.20 | $44.98 | 181,300 | — | — | — | — | — |
| 2014-11-21 | $44.94 | $45.00 | $44.20 | $44.50 | 136,800 | — | — | — | — | — |
| 2014-11-20 | $45.00 | $45.50 | $43.64 | $44.48 | 183,300 | — | — | — | — | — |
| 2014-11-19 | $46.19 | $46.45 | $44.63 | $45.30 | 267,600 | — | — | — | — | — |
| 2014-11-18 | $46.84 | $47.37 | $45.85 | $46.32 | 180,200 | — | — | — | — | — |
| 2014-11-17 | $47.44 | $47.62 | $46.34 | $46.89 | 99,400 | — | — | — | — | — |
| 2014-11-14 | $46.91 | $47.78 | $46.91 | $47.40 | 71,900 | — | — | — | — | — |
| 2014-11-13 | $48.25 | $48.47 | $46.95 | $47.30 | 103,200 | — | — | — | — | — |
| 2014-11-12 | $47.86 | $48.84 | $47.83 | $48.17 | 103,000 | — | — | — | — | — |
| 2014-11-11 | $47.44 | $48.66 | $47.40 | $48.01 | 140,500 | — | — | — | — | — |
| 2014-11-10 | $45.56 | $47.76 | $45.52 | $47.72 | 274,100 | — | — | — | — | — |
| 2014-11-07 | $43.51 | $47.41 | $43.51 | $47.03 | 367,300 | — | — | — | — | — |
| 2014-11-06 | $37.50 | $44.07 | $37.50 | $43.91 | 722,300 | — | — | — | — | — |
| 2014-11-05 | $36.89 | $36.89 | $35.49 | $36.16 | 143,900 | — | — | — | — | — |
| 2014-11-04 | $36.57 | $36.84 | $36.29 | $36.68 | 80,000 | — | — | — | — | — |
| 2014-11-03 | $37.00 | $37.38 | $36.47 | $36.76 | 121,900 | — | — | — | — | — |
| 2014-10-31 | $37.16 | $38.09 | $36.52 | $36.99 | 125,300 | — | — | — | — | — |
| 2014-10-30 | $36.58 | $36.68 | $36.46 | $36.66 | 86,700 | — | — | — | — | — |
| 2014-10-29 | $36.48 | $36.71 | $35.92 | $36.57 | 81,300 | — | — | — | — | — |
| 2014-10-28 | $36.38 | $36.53 | $35.83 | $36.50 | 113,800 | — | — | — | — | — |
| 2014-10-27 | $36.25 | $36.46 | $36.05 | $36.26 | 79,900 | — | — | — | — | — |
| 2014-10-24 | $37.02 | $37.13 | $36.21 | $36.45 | 153,400 | — | — | — | — | — |
| 2014-10-23 | $37.26 | $37.26 | $36.47 | $37.08 | 154,800 | — | — | — | — | — |
| 2014-10-22 | $37.03 | $37.16 | $36.68 | $37.06 | 146,900 | — | — | — | — | — |
| 2014-10-21 | $37.11 | $37.11 | $36.76 | $37.01 | 103,000 | — | — | — | — | — |
| 2014-10-20 | $36.25 | $37.12 | $36.25 | $37.00 | 140,200 | — | — | — | — | — |
| 2014-10-17 | $36.95 | $37.14 | $36.01 | $36.25 | 67,000 | — | — | — | — | — |
| 2014-10-16 | $35.06 | $36.63 | $35.02 | $36.60 | 147,500 | — | — | — | — | — |
| 2014-10-15 | $34.30 | $35.33 | $33.72 | $35.29 | 89,500 | — | — | — | — | — |
| 2014-10-14 | $34.57 | $34.59 | $34.09 | $34.50 | 111,700 | — | — | — | — | — |
| 2014-10-13 | $34.11 | $34.60 | $33.73 | $34.31 | 155,400 | — | — | — | — | — |
| 2014-10-10 | $34.21 | $34.50 | $33.95 | $34.20 | 98,900 | — | — | — | — | — |
| 2014-10-09 | $34.56 | $34.89 | $33.87 | $34.30 | 129,000 | — | — | — | — | — |
| 2014-10-08 | $34.68 | $34.68 | $34.16 | $34.50 | 122,600 | — | — | — | — | — |
| 2014-10-07 | $35.33 | $35.50 | $34.35 | $34.54 | 131,300 | — | — | — | — | — |
| 2014-10-06 | $35.84 | $35.98 | $34.54 | $35.50 | 120,200 | — | — | — | — | — |
| 2014-10-03 | $35.33 | $35.88 | $35.14 | $35.85 | 101,600 | — | — | — | — | — |
| 2014-10-02 | $34.78 | $35.39 | $33.93 | $35.06 | 187,900 | — | — | — | — | — |
| 2014-10-01 | $35.85 | $35.93 | $34.84 | $35.00 | 185,600 | — | — | — | — | — |
| 2014-09-30 | $35.40 | $36.00 | $34.68 | $35.89 | 215,700 | — | — | — | — | — |
| 2014-09-29 | $34.48 | $35.56 | $34.48 | $35.40 | 251,300 | — | — | — | — | — |
| 2014-09-26 | $32.36 | $34.87 | $31.99 | $34.83 | 179,500 | — | — | — | — | — |
| 2014-09-25 | $32.00 | $32.27 | $31.37 | $32.20 | 98,800 | — | — | — | — | — |
| 2014-09-24 | $32.00 | $32.34 | $31.61 | $32.14 | 93,100 | — | — | — | — | — |
| 2014-09-23 | $31.70 | $32.39 | $31.59 | $32.20 | 186,100 | — | — | — | — | — |
| 2014-09-22 | $31.78 | $32.08 | $31.44 | $31.82 | 74,800 | — | — | — | — | — |
| 2014-09-19 | $32.02 | $32.05 | $31.66 | $31.90 | 77,800 | — | — | — | — | — |
| 2014-09-18 | $31.95 | $32.04 | $31.79 | $31.98 | 62,900 | — | — | — | — | — |
| 2014-09-17 | $31.60 | $31.99 | $31.60 | $31.95 | 111,700 | — | — | — | — | — |
| 2014-09-16 | $31.40 | $31.71 | $31.06 | $31.65 | 101,900 | — | — | — | — | — |
| 2014-09-15 | $31.37 | $31.83 | $30.65 | $30.93 | 102,200 | — | — | — | — | — |
| 2014-09-12 | $31.32 | $31.45 | $31.08 | $31.45 | 45,700 | — | — | — | — | — |
| 2014-09-11 | $31.11 | $31.33 | $30.95 | $31.30 | 50,100 | — | — | — | — | — |
| 2014-09-10 | $31.02 | $31.28 | $30.85 | $31.26 | 93,800 | — | — | — | — | — |
| 2014-09-09 | $31.21 | $31.24 | $31.00 | $31.07 | 72,500 | — | — | — | — | — |
| 2014-09-08 | $31.26 | $31.41 | $31.10 | $31.24 | 91,900 | — | — | — | — | — |
| 2014-09-05 | $31.14 | $31.41 | $30.87 | $31.35 | 53,800 | — | — | — | — | — |
| 2014-09-04 | $31.24 | $31.50 | $31.08 | $31.26 | 48,900 | — | — | — | — | — |
| 2014-09-03 | $32.00 | $32.00 | $30.94 | $31.02 | 89,800 | — | — | — | — | — |
| 2014-09-02 | $32.01 | $32.10 | $31.70 | $31.96 | 97,900 | — | — | — | — | — |
| 2014-08-29 | $31.90 | $32.00 | $31.61 | $31.99 | 78,700 | — | — | — | — | — |
| 2014-08-28 | $31.81 | $31.96 | $31.54 | $31.90 | 98,400 | — | — | — | — | — |
| 2014-08-27 | $31.99 | $32.30 | $31.79 | $31.95 | 80,500 | — | — | — | — | — |
| 2014-08-26 | $31.79 | $32.04 | $31.66 | $31.99 | 126,400 | — | — | — | — | — |
| 2014-08-25 | $32.00 | $32.16 | $31.40 | $31.74 | 159,200 | — | — | — | — | — |
| 2014-08-22 | $30.40 | $31.99 | $30.33 | $31.98 | 289,600 | — | — | — | — | — |
| 2014-08-21 | $29.26 | $30.46 | $29.20 | $30.46 | 218,300 | — | — | — | — | — |
| 2014-08-20 | $28.88 | $29.60 | $28.71 | $29.33 | 155,800 | — | — | — | — | — |
| 2014-08-19 | $28.28 | $29.12 | $28.16 | $29.07 | 171,600 | — | — | — | — | — |
| 2014-08-18 | $27.83 | $28.33 | $27.49 | $28.26 | 126,300 | — | — | — | — | — |
| 2014-08-15 | $27.17 | $27.65 | $27.01 | $27.65 | 139,900 | — | — | — | — | — |
| 2014-08-14 | $26.55 | $27.01 | $26.27 | $26.92 | 156,400 | — | — | — | — | — |
| 2014-08-13 | $26.67 | $26.71 | $26.08 | $26.58 | 96,300 | — | — | — | — | — |
| 2014-08-12 | $26.55 | $26.63 | $26.25 | $26.55 | 63,000 | — | — | — | — | — |
| 2014-08-11 | $26.65 | $26.70 | $26.52 | $26.61 | 63,400 | — | — | — | — | — |
| 2014-08-08 | $26.85 | $26.85 | $26.47 | $26.60 | 116,100 | — | — | — | — | — |
| 2014-08-07 | $26.69 | $27.25 | $26.61 | $26.82 | 94,100 | — | — | — | — | — |
| 2014-08-06 | $26.62 | $26.84 | $26.53 | $26.59 | 75,400 | — | — | — | — | — |
| 2014-08-05 | $25.63 | $27.10 | $25.63 | $26.65 | 176,600 | — | — | — | — | — |
| 2014-08-04 | $25.31 | $25.56 | $25.15 | $25.44 | 51,800 | — | — | — | — | — |
| 2014-08-01 | $25.50 | $25.64 | $24.94 | $25.32 | 89,700 | — | — | — | — | — |
| 2014-07-31 | $25.62 | $25.85 | $25.44 | $25.52 | 166,600 | — | — | — | — | — |
| 2014-07-30 | $25.57 | $25.73 | $25.44 | $25.71 | 91,600 | — | — | — | — | — |
| 2014-07-29 | $25.13 | $25.76 | $25.13 | $25.48 | 109,000 | — | — | — | — | — |
| 2014-07-28 | $24.98 | $25.47 | $24.79 | $25.13 | 149,700 | — | — | — | — | — |
| 2014-07-25 | $25.11 | $25.11 | $24.76 | $24.99 | 77,800 | — | — | — | — | — |
| 2014-07-24 | $25.16 | $25.30 | $24.78 | $25.18 | 138,400 | — | — | — | — | — |
| 2014-07-23 | $24.86 | $25.18 | $24.78 | $24.90 | 78,000 | — | — | — | — | — |
| 2014-07-22 | $24.90 | $25.16 | $24.61 | $24.85 | 106,700 | — | — | — | — | — |
| 2014-07-21 | $25.35 | $25.35 | $24.84 | $24.85 | 69,500 | — | — | — | — | — |
| 2014-07-18 | $25.58 | $25.78 | $25.15 | $25.43 | 98,000 | — | — | — | — | — |
| 2014-07-17 | $26.12 | $26.33 | $25.28 | $25.61 | 144,800 | — | — | — | — | — |
| 2014-07-16 | $26.48 | $26.48 | $26.11 | $26.25 | 77,000 | — | — | — | — | — |
| 2014-07-15 | $27.04 | $27.04 | $26.15 | $26.28 | 197,800 | — | — | — | — | — |
| 2014-07-14 | $27.44 | $27.44 | $26.91 | $27.03 | 116,600 | — | — | — | — | — |
| 2014-07-11 | $27.64 | $27.78 | $27.28 | $27.42 | 104,500 | — | — | — | — | — |
| 2014-07-10 | $27.70 | $28.01 | $27.57 | $27.71 | 86,600 | — | — | — | — | — |
| 2014-07-09 | $28.33 | $28.47 | $27.84 | $28.13 | 77,200 | — | — | — | — | — |
| 2014-07-08 | $28.59 | $28.60 | $27.99 | $28.30 | 93,300 | — | — | — | — | — |
| 2014-07-07 | $29.01 | $29.13 | $28.21 | $28.64 | 125,300 | — | — | — | — | — |
| 2014-07-03 | $29.02 | $29.23 | $28.71 | $29.04 | 67,800 | — | — | — | — | — |
| 2014-07-02 | $29.23 | $29.41 | $28.76 | $28.96 | 143,100 | — | — | — | — | — |
| 2014-07-01 | $29.10 | $29.49 | $29.02 | $29.14 | 180,600 | — | — | — | — | — |
| 2014-06-30 | $28.94 | $29.81 | $28.60 | $29.14 | 297,900 | — | — | — | — | — |
| 2014-06-27 | $28.39 | $29.28 | $28.35 | $29.06 | 226,400 | — | — | — | — | — |
| 2014-06-26 | $28.63 | $28.85 | $28.11 | $28.51 | 90,500 | — | — | — | — | — |
| 2014-06-25 | $28.50 | $28.90 | $28.21 | $28.63 | 146,700 | — | — | — | — | — |
| 2014-06-24 | $28.28 | $28.72 | $28.12 | $28.60 | 288,400 | — | — | — | — | — |
| 2014-06-23 | $27.63 | $28.28 | $27.16 | $28.28 | 358,000 | — | — | — | — | — |
| 2014-06-20 | $27.13 | $27.49 | $26.89 | $27.46 | 264,700 | — | — | — | — | — |
| 2014-06-19 | $27.02 | $27.50 | $26.46 | $27.02 | 140,100 | — | — | — | — | — |
| 2014-06-18 | $26.87 | $27.23 | $26.36 | $26.85 | 109,400 | — | — | — | — | — |
| 2014-06-17 | $25.56 | $27.50 | $25.40 | $26.98 | 256,100 | — | — | — | — | — |
| 2014-06-16 | $25.88 | $26.04 | $25.50 | $25.67 | 55,600 | — | — | — | — | — |
| 2014-06-13 | $25.91 | $26.00 | $25.64 | $25.88 | 34,400 | — | — | — | — | — |
| 2014-06-12 | $25.82 | $26.42 | $25.66 | $25.80 | 81,600 | — | — | — | — | — |
| 2014-06-11 | $25.64 | $26.29 | $25.49 | $25.94 | 52,100 | — | — | — | — | — |
| 2014-06-10 | $25.65 | $26.02 | $24.15 | $25.85 | 45,100 | — | — | — | — | — |
| 2014-06-09 | $25.25 | $26.30 | $24.99 | $25.79 | 58,900 | — | — | — | — | — |
| 2014-06-06 | $24.39 | $26.01 | $24.39 | $25.25 | 104,800 | — | — | — | — | — |
| 2014-06-05 | $23.85 | $24.58 | $23.68 | $24.41 | 43,200 | — | — | — | — | — |
| 2014-06-04 | $24.54 | $24.55 | $23.84 | $23.89 | 26,000 | — | — | — | — | — |
| 2014-06-03 | $24.50 | $25.06 | $24.41 | $24.54 | 90,300 | — | — | — | — | — |
| 2014-06-02 | $25.32 | $25.41 | $24.71 | $24.77 | 28,200 | — | — | — | — | — |
| 2014-05-30 | $25.24 | $25.47 | $24.69 | $25.35 | 74,300 | — | — | — | — | — |
| 2014-05-29 | $25.32 | $25.49 | $24.65 | $25.16 | 47,800 | — | — | — | — | — |
| 2014-05-28 | $25.00 | $25.25 | $24.54 | $25.15 | 51,300 | — | — | — | — | — |
| 2014-05-27 | $24.31 | $25.41 | $24.20 | $24.85 | 112,200 | — | — | — | — | — |
| 2014-05-23 | $23.47 | $24.25 | $23.17 | $24.18 | 66,000 | — | — | — | — | — |
| 2014-05-22 | $23.55 | $23.69 | $23.22 | $23.47 | 47,400 | — | — | — | — | — |
| 2014-05-21 | $23.69 | $23.95 | $23.10 | $23.41 | 103,700 | — | — | — | — | — |
| 2014-05-20 | $23.80 | $24.08 | $23.13 | $23.75 | 139,500 | — | — | — | — | — |
| 2014-05-19 | $24.23 | $24.67 | $23.80 | $23.94 | 33,800 | — | — | — | — | — |
| 2014-05-16 | $23.81 | $24.66 | $23.52 | $24.37 | 71,600 | — | — | — | — | — |
| 2014-05-15 | $23.62 | $23.95 | $23.31 | $23.88 | 73,600 | — | — | — | — | — |
| 2014-05-14 | $23.75 | $23.84 | $23.31 | $23.57 | 46,300 | — | — | — | — | — |
| 2014-05-13 | $23.91 | $24.33 | $23.45 | $23.63 | 77,100 | — | — | — | — | — |
| 2014-05-12 | $23.59 | $24.60 | $23.59 | $23.90 | 75,300 | — | — | — | — | — |
| 2014-05-09 | $23.80 | $23.82 | $22.94 | $23.45 | 91,000 | — | — | — | — | — |
| 2014-05-08 | $23.69 | $25.41 | $23.44 | $23.86 | 157,900 | — | — | — | — | — |
| 2014-05-07 | $25.05 | $25.05 | $22.99 | $23.80 | 149,200 | — | — | — | — | — |
| 2014-05-06 | $29.41 | $30.25 | $24.70 | $25.14 | 282,500 | — | — | — | — | — |
| 2014-05-05 | $29.40 | $29.90 | $29.04 | $29.10 | 62,000 | — | — | — | — | — |
| 2014-05-02 | $29.04 | $30.22 | $29.04 | $29.65 | 95,200 | — | — | — | — | — |
| 2014-05-01 | $29.04 | $29.39 | $28.43 | $29.11 | 115,700 | — | — | — | — | — |
| 2014-04-30 | $28.61 | $29.15 | $28.61 | $29.08 | 74,600 | — | — | — | — | — |
| 2014-04-29 | $29.33 | $29.51 | $28.83 | $29.00 | 103,300 | — | — | — | — | — |
| 2014-04-28 | $30.31 | $30.39 | $29.18 | $29.20 | 174,400 | — | — | — | — | — |
| 2014-04-25 | $30.13 | $30.53 | $29.85 | $30.33 | 96,700 | — | — | — | — | — |
| 2014-04-24 | $30.46 | $30.61 | $29.93 | $30.28 | 72,600 | — | — | — | — | — |
| 2014-04-23 | $30.25 | $30.50 | $30.19 | $30.35 | 54,800 | — | — | — | — | — |
| 2014-04-22 | $30.58 | $30.66 | $30.10 | $30.30 | 60,200 | — | — | — | — | — |
| 2014-04-21 | $30.53 | $30.66 | $30.30 | $30.44 | 20,200 | — | — | — | — | — |
| 2014-04-17 | $30.40 | $30.69 | $30.10 | $30.45 | 71,600 | — | — | — | — | — |
| 2014-04-16 | $30.21 | $30.50 | $30.11 | $30.40 | 38,400 | — | — | — | — | — |
| 2014-04-15 | $30.08 | $30.25 | $28.94 | $29.98 | 57,000 | — | — | — | — | — |
| 2014-04-14 | $30.53 | $30.63 | $30.05 | $30.23 | 60,500 | — | — | — | — | — |
| 2014-04-11 | $30.17 | $30.67 | $29.60 | $30.34 | 78,600 | — | — | — | — | — |
| 2014-04-10 | $31.36 | $31.42 | $30.17 | $30.39 | 55,100 | — | — | — | — | — |
| 2014-04-09 | $30.80 | $31.37 | $30.35 | $31.10 | 85,500 | — | — | — | — | — |
| 2014-04-08 | $30.10 | $30.70 | $29.82 | $30.19 | 45,400 | — | — | — | — | — |
| 2014-04-07 | $30.44 | $30.73 | $29.84 | $30.15 | 54,700 | — | — | — | — | — |
| 2014-04-04 | $31.20 | $31.37 | $29.99 | $30.55 | 106,800 | — | — | — | — | — |
| 2014-04-03 | $31.30 | $31.66 | $30.97 | $31.20 | 45,700 | — | — | — | — | — |
| 2014-04-02 | $31.15 | $31.54 | $30.92 | $31.18 | 39,800 | — | — | — | — | — |
| 2014-04-01 | $31.28 | $31.49 | $30.79 | $30.96 | 116,000 | — | — | — | — | — |
| 2014-03-31 | $30.07 | $31.45 | $29.94 | $31.04 | 99,800 | — | — | — | — | — |
| 2014-03-28 | $30.21 | $30.55 | $29.76 | $30.05 | 54,400 | — | — | — | — | — |
| 2014-03-27 | $30.87 | $30.87 | $30.19 | $30.25 | 88,000 | — | — | — | — | — |
| 2014-03-26 | $31.37 | $31.41 | $30.33 | $30.50 | 93,300 | — | — | — | — | — |
| 2014-03-25 | $31.61 | $31.87 | $31.16 | $31.23 | 108,300 | — | — | — | — | — |
| 2014-03-24 | $32.09 | $32.10 | $31.16 | $31.44 | 110,500 | — | — | — | — | — |
| 2014-03-21 | $32.43 | $32.79 | $31.90 | $31.99 | 199,600 | — | — | — | — | — |
| 2014-03-20 | $32.07 | $32.64 | $32.07 | $32.29 | 96,500 | — | — | — | — | — |
| 2014-03-19 | $32.01 | $32.33 | $31.69 | $32.16 | 70,600 | — | — | — | — | — |
| 2014-03-18 | $31.50 | $32.48 | $31.08 | $31.96 | 61,300 | — | — | — | — | — |
| 2014-03-17 | $31.90 | $31.90 | $30.90 | $31.27 | 91,700 | — | — | — | — | — |
| 2014-03-14 | $32.13 | $32.20 | $31.54 | $31.71 | 61,600 | — | — | — | — | — |
| 2014-03-13 | $34.19 | $34.37 | $31.88 | $32.20 | 138,600 | — | — | — | — | — |
| 2014-03-12 | $34.23 | $34.68 | $34.21 | $34.42 | 183,900 | — | — | — | — | — |
| 2014-03-11 | $34.93 | $35.05 | $33.90 | $34.75 | 368,800 | — | — | — | — | — |
| 2014-03-10 | $33.86 | $33.98 | $33.42 | $33.66 | 68,300 | — | — | — | — | — |
| 2014-03-07 | $34.02 | $34.02 | $33.85 | $33.98 | 28,700 | — | — | — | — | — |
| 2014-03-06 | $34.01 | $34.16 | $33.84 | $33.99 | 77,800 | — | — | — | — | — |
| 2014-03-05 | $33.87 | $34.11 | $33.87 | $34.07 | 31,600 | — | — | — | — | — |
| 2014-03-04 | $33.89 | $34.05 | $33.84 | $33.98 | 91,000 | — | — | — | — | — |
| 2014-03-03 | $33.66 | $34.05 | $33.60 | $33.82 | 56,200 | — | — | — | — | — |
| 2014-02-28 | $33.65 | $33.92 | $33.57 | $33.81 | 66,800 | — | — | — | — | — |
| 2014-02-27 | $33.73 | $33.77 | $33.64 | $33.71 | 63,200 | — | — | — | — | — |
| 2014-02-26 | $33.70 | $34.05 | $33.46 | $33.79 | 57,300 | — | — | — | — | — |
| 2014-02-25 | $33.27 | $34.91 | $33.22 | $33.75 | 128,500 | — | — | — | — | — |
| 2014-02-24 | $33.22 | $33.49 | $33.05 | $33.36 | 53,900 | — | — | — | — | — |
| 2014-02-21 | $33.30 | $33.36 | $33.06 | $33.27 | 51,300 | — | — | — | — | — |
| 2014-02-20 | $33.16 | $33.36 | $32.94 | $33.27 | 66,100 | — | — | — | — | — |
| 2014-02-19 | $33.43 | $33.63 | $32.99 | $33.17 | 86,200 | — | — | — | — | — |
| 2014-02-18 | $32.64 | $33.69 | $32.62 | $33.59 | 157,100 | — | — | — | — | — |
| 2014-02-14 | $32.94 | $32.94 | $32.32 | $32.67 | 58,800 | — | — | — | — | — |
| 2014-02-13 | $32.72 | $33.08 | $32.57 | $32.90 | 88,900 | — | — | — | — | — |
| 2014-02-12 | $32.74 | $33.05 | $32.74 | $32.97 | 92,400 | — | — | — | — | — |
| 2014-02-11 | $32.87 | $33.30 | $32.40 | $32.93 | 111,900 | — | — | — | — | — |
| 2014-02-10 | $32.66 | $32.94 | $32.50 | $32.80 | 86,400 | — | — | — | — | — |
| 2014-02-07 | $32.32 | $33.00 | $32.05 | $32.65 | 72,600 | — | — | — | — | — |
| 2014-02-06 | $32.23 | $32.43 | $32.11 | $32.36 | 46,700 | — | — | — | — | — |
| 2014-02-05 | $32.28 | $32.52 | $31.90 | $32.24 | 50,300 | — | — | — | — | — |
| 2014-02-04 | $32.39 | $32.54 | $32.05 | $32.43 | 100,300 | — | — | — | — | — |
| 2014-02-03 | $32.35 | $32.58 | $31.82 | $32.37 | 103,500 | — | — | — | — | — |
| 2014-01-31 | $32.11 | $32.49 | $32.11 | $32.45 | 68,600 | — | — | — | — | — |
| 2014-01-30 | $32.18 | $32.47 | $32.13 | $32.40 | 52,000 | — | — | — | — | — |
| 2014-01-29 | $32.04 | $32.32 | $32.01 | $32.15 | 45,400 | — | — | — | — | — |
| 2014-01-28 | $32.04 | $32.55 | $31.99 | $32.27 | 123,400 | — | — | — | — | — |
| 2014-01-27 | $31.79 | $32.27 | $31.50 | $32.00 | 56,100 | — | — | — | — | — |
| 2014-01-24 | $32.09 | $32.62 | $31.33 | $32.25 | 64,500 | — | — | — | — | — |
| 2014-01-23 | $32.02 | $32.26 | $32.00 | $32.22 | 39,300 | — | — | — | — | — |
| 2014-01-22 | $32.10 | $32.22 | $31.81 | $32.13 | 26,700 | — | — | — | — | — |
| 2014-01-21 | $32.46 | $32.46 | $32.01 | $32.16 | 50,100 | — | — | — | — | — |
| 2014-01-17 | $32.52 | $32.68 | $32.00 | $32.44 | 46,300 | — | — | — | — | — |
| 2014-01-16 | $31.62 | $32.63 | $31.62 | $32.49 | 103,600 | — | — | — | — | — |
| 2014-01-15 | $32.35 | $32.63 | $31.41 | $31.81 | 76,900 | — | — | — | — | — |
| 2014-01-14 | $32.27 | $33.40 | $31.64 | $32.16 | 253,400 | — | — | — | — | — |
| 2014-01-13 | $32.23 | $32.41 | $31.90 | $32.26 | 47,900 | — | — | — | — | — |
| 2014-01-10 | $32.26 | $32.54 | $31.85 | $32.35 | 60,200 | — | — | — | — | — |
| 2014-01-09 | $32.62 | $32.79 | $31.36 | $32.26 | 60,000 | — | — | — | — | — |
| 2014-01-08 | $32.84 | $32.99 | $32.37 | $32.65 | 24,900 | — | — | — | — | — |
| 2014-01-07 | $32.81 | $33.15 | $32.58 | $32.72 | 69,100 | — | — | — | — | — |
| 2014-01-06 | $32.75 | $33.00 | $32.49 | $32.83 | 42,900 | — | — | — | — | — |
| 2014-01-03 | $32.63 | $32.87 | $32.55 | $32.74 | 42,400 | — | — | — | — | — |
| 2014-01-02 | $32.75 | $32.91 | $32.49 | $32.60 | 50,400 | — | — | — | — | — |
| 2013-12-31 | $32.41 | $33.24 | $32.40 | $32.84 | 149,900 | — | — | — | — | — |
| 2013-12-30 | $32.59 | $32.80 | $32.45 | $32.70 | 48,000 | — | — | — | — | — |
| 2013-12-27 | $32.39 | $32.57 | $32.25 | $32.54 | 30,300 | — | — | — | — | — |
| 2013-12-26 | $32.19 | $32.54 | $32.08 | $32.39 | 45,700 | — | — | — | — | — |
| 2013-12-24 | $31.66 | $32.36 | $31.66 | $32.20 | 26,900 | — | — | — | — | — |
| 2013-12-23 | $31.11 | $32.01 | $30.92 | $31.81 | 97,600 | — | — | — | — | — |
| 2013-12-20 | $30.60 | $31.05 | $30.59 | $31.01 | 117,600 | — | — | — | — | — |
| 2013-12-19 | $30.65 | $30.76 | $30.59 | $30.67 | 33,200 | — | — | — | — | — |
| 2013-12-18 | $30.37 | $30.92 | $29.76 | $30.68 | 66,700 | — | — | — | — | — |
| 2013-12-17 | $30.37 | $30.55 | $30.13 | $30.45 | 34,800 | — | — | — | — | — |
| 2013-12-16 | $30.42 | $30.66 | $30.25 | $30.39 | 39,900 | — | — | — | — | — |
| 2013-12-13 | $30.60 | $30.64 | $30.29 | $30.40 | 54,700 | — | — | — | — | — |
| 2013-12-12 | $30.51 | $30.75 | $30.27 | $30.44 | 53,500 | — | — | — | — | — |
| 2013-12-11 | $30.69 | $31.02 | $30.25 | $30.65 | 89,700 | — | — | — | — | — |
| 2013-12-10 | $30.36 | $30.84 | $30.26 | $30.62 | 88,300 | — | — | — | — | — |
| 2013-12-09 | $30.60 | $30.62 | $30.16 | $30.49 | 43,600 | — | — | — | — | — |
| 2013-12-06 | $29.93 | $30.79 | $29.88 | $30.55 | 123,800 | — | — | — | — | — |
| 2013-12-05 | $29.71 | $30.09 | $29.47 | $29.84 | 38,900 | — | — | — | — | — |
| 2013-12-04 | $29.30 | $30.00 | $27.86 | $29.71 | 65,500 | — | — | — | — | — |
| 2013-12-03 | $29.26 | $29.99 | $29.26 | $29.55 | 68,600 | — | — | — | — | — |
| 2013-12-02 | $30.15 | $30.30 | $29.17 | $29.40 | 61,300 | — | — | — | — | — |
| 2013-11-29 | $30.20 | $30.44 | $30.15 | $30.17 | 30,600 | — | — | — | — | — |
| 2013-11-27 | $30.00 | $30.26 | $29.86 | $30.04 | 57,700 | — | — | — | — | — |
| 2013-11-26 | $30.15 | $30.35 | $29.70 | $29.98 | 90,300 | — | — | — | — | — |
| 2013-11-25 | $30.81 | $31.00 | $29.84 | $30.11 | 61,100 | — | — | — | — | — |
| 2013-11-22 | $30.85 | $31.22 | $30.49 | $30.78 | 70,300 | — | — | — | — | — |
| 2013-11-21 | $30.64 | $30.94 | $30.57 | $30.79 | 47,500 | — | — | — | — | — |
| 2013-11-20 | $31.20 | $31.34 | $30.47 | $30.64 | 60,000 | — | — | — | — | — |
| 2013-11-19 | $31.09 | $31.37 | $30.65 | $31.17 | 84,100 | — | — | — | — | — |
| 2013-11-18 | $31.19 | $31.42 | $30.97 | $31.20 | 83,800 | — | — | — | — | — |
| 2013-11-15 | $31.15 | $31.70 | $31.15 | $31.28 | 35,000 | — | — | — | — | — |
| 2013-11-14 | $31.23 | $31.55 | $30.94 | $31.22 | 58,400 | — | — | — | — | — |
| 2013-11-13 | $31.24 | $31.62 | $31.01 | $31.28 | 59,900 | — | — | — | — | — |
| 2013-11-12 | $31.45 | $31.80 | $30.08 | $31.39 | 101,500 | — | — | — | — | — |
| 2013-11-11 | $31.47 | $31.90 | $31.15 | $31.49 | 148,300 | — | — | — | — | — |
| 2013-11-08 | $31.60 | $32.11 | $31.29 | $31.58 | 122,800 | — | — | — | — | — |
| 2013-11-07 | $28.25 | $32.88 | $28.12 | $31.49 | 276,800 | — | — | — | — | — |
| 2013-11-06 | $28.28 | $28.56 | $27.95 | $28.20 | 24,700 | — | — | — | — | — |
| 2013-11-05 | $28.21 | $28.30 | $27.74 | $27.94 | 41,500 | — | — | — | — | — |
| 2013-11-04 | $28.59 | $29.10 | $28.02 | $28.38 | 79,200 | — | — | — | — | — |
| 2013-11-01 | $29.37 | $29.69 | $27.44 | $28.62 | 104,200 | — | — | — | — | — |
| 2013-10-31 | $29.45 | $29.70 | $29.32 | $29.51 | 73,800 | — | — | — | — | — |
| 2013-10-30 | $29.59 | $29.95 | $29.33 | $29.55 | 48,600 | — | — | — | — | — |
| 2013-10-29 | $29.72 | $29.72 | $29.25 | $29.60 | 38,500 | — | — | — | — | — |
| 2013-10-28 | $29.75 | $29.84 | $27.56 | $29.60 | 60,000 | — | — | — | — | — |
| 2013-10-25 | $29.64 | $29.98 | $29.45 | $29.65 | 28,400 | — | — | — | — | — |
| 2013-10-24 | $29.50 | $29.95 | $29.32 | $29.51 | 52,600 | — | — | — | — | — |
| 2013-10-23 | $29.38 | $29.50 | $29.00 | $29.40 | 52,900 | — | — | — | — | — |
| 2013-10-22 | $29.20 | $29.75 | $28.90 | $29.37 | 66,900 | — | — | — | — | — |
| 2013-10-21 | $28.95 | $29.28 | $28.44 | $28.77 | 83,000 | — | — | — | — | — |
| 2013-10-18 | $29.30 | $29.57 | $28.62 | $28.91 | 57,600 | — | — | — | — | — |
| 2013-10-17 | $29.00 | $29.50 | $28.65 | $29.02 | 72,200 | — | — | — | — | — |
| 2013-10-16 | $28.78 | $29.15 | $28.58 | $28.82 | 36,300 | — | — | — | — | — |
| 2013-10-15 | $28.55 | $29.57 | $28.51 | $28.80 | 60,500 | — | — | — | — | — |
| 2013-10-14 | $28.40 | $28.66 | $28.30 | $28.53 | 25,000 | — | — | — | — | — |
| 2013-10-11 | $28.36 | $28.71 | $28.15 | $28.60 | 46,900 | — | — | — | — | — |
| 2013-10-10 | $28.09 | $28.80 | $27.85 | $28.38 | 48,600 | — | — | — | — | — |
| 2013-10-09 | $28.00 | $28.66 | $27.59 | $27.81 | 37,900 | — | — | — | — | — |
| 2013-10-08 | $27.91 | $28.21 | $27.66 | $27.96 | 123,600 | — | — | — | — | — |
| 2013-10-07 | $27.73 | $27.98 | $27.38 | $27.79 | 75,200 | — | — | — | — | — |
| 2013-10-04 | $27.23 | $28.16 | $27.23 | $27.91 | 61,100 | — | — | — | — | — |
| 2013-10-03 | $27.25 | $27.76 | $27.00 | $27.31 | 30,100 | — | — | — | — | — |
| 2013-10-02 | $26.78 | $27.55 | $26.75 | $27.25 | 55,200 | — | — | — | — | — |
| 2013-10-01 | $26.34 | $27.00 | $26.30 | $26.89 | 267,100 | — | — | — | — | — |
| 2013-09-30 | $25.84 | $26.66 | $25.62 | $26.26 | 135,400 | — | — | — | — | — |
| 2013-09-27 | $25.50 | $26.21 | $25.50 | $26.11 | 31,800 | — | — | — | — | — |
| 2013-09-26 | $24.85 | $25.72 | $24.79 | $25.62 | 39,300 | — | — | — | — | — |
| 2013-09-25 | $25.09 | $25.30 | $24.64 | $24.81 | 25,800 | — | — | — | — | — |
| 2013-09-24 | $24.83 | $25.12 | $24.83 | $25.03 | 16,300 | — | — | — | — | — |
| 2013-09-23 | $25.28 | $25.74 | $24.60 | $24.92 | 87,500 | — | — | — | — | — |
| 2013-09-20 | $25.46 | $25.84 | $25.29 | $25.29 | 52,300 | — | — | — | — | — |
| 2013-09-19 | $25.98 | $25.98 | $25.36 | $25.48 | 49,100 | — | — | — | — | — |
| 2013-09-18 | $26.00 | $26.09 | $25.32 | $26.00 | 90,600 | — | — | — | — | — |
| 2013-09-17 | $26.05 | $26.23 | $25.70 | $26.00 | 125,200 | — | — | — | — | — |
| 2013-09-16 | $26.20 | $26.49 | $25.70 | $25.99 | 109,200 | — | — | — | — | — |
| 2013-09-13 | $26.11 | $26.18 | $25.81 | $26.01 | 55,700 | — | — | — | — | — |
| 2013-09-12 | $26.60 | $26.84 | $25.94 | $26.03 | 54,600 | — | — | — | — | — |
| 2013-09-11 | $26.15 | $26.52 | $25.05 | $26.12 | 85,300 | — | — | — | — | — |
| 2013-09-10 | $26.17 | $26.60 | $26.10 | $26.26 | 46,300 | — | — | — | — | — |
| 2013-09-09 | $25.95 | $26.60 | $25.45 | $26.13 | 96,600 | — | — | — | — | — |
| 2013-09-06 | $25.35 | $26.18 | $24.63 | $25.70 | 39,900 | — | — | — | — | — |
| 2013-09-05 | $24.94 | $25.45 | $24.94 | $25.27 | 39,800 | — | — | — | — | — |
| 2013-09-04 | $24.77 | $25.19 | $24.40 | $24.85 | 54,000 | — | — | — | — | — |
| 2013-09-03 | $25.40 | $25.67 | $24.44 | $24.70 | 60,400 | — | — | — | — | — |
| 2013-08-30 | $24.90 | $25.31 | $24.47 | $25.04 | 82,500 | — | — | — | — | — |
| 2013-08-29 | $23.92 | $25.04 | $23.91 | $24.93 | 171,400 | — | — | — | — | — |
| 2013-08-28 | $23.85 | $24.22 | $23.32 | $23.88 | 87,800 | — | — | — | — | — |
| 2013-08-27 | $24.45 | $24.90 | $23.80 | $23.92 | 35,500 | — | — | — | — | — |
| 2013-08-26 | $24.49 | $25.09 | $24.48 | $24.56 | 71,700 | — | — | — | — | — |
| 2013-08-23 | $24.39 | $24.80 | $24.08 | $24.48 | 165,900 | — | — | — | — | — |
| 2013-08-22 | $24.36 | $24.77 | $24.00 | $24.28 | 60,900 | — | — | — | — | — |
| 2013-08-21 | $23.58 | $24.31 | $23.42 | $24.08 | 110,200 | — | — | — | — | — |
| 2013-08-20 | $22.75 | $23.97 | $22.68 | $23.42 | 139,300 | — | — | — | — | — |
| 2013-08-19 | $22.62 | $23.40 | $22.37 | $22.75 | 107,600 | — | — | — | — | — |
| 2013-08-16 | $23.09 | $23.40 | $22.50 | $22.91 | 171,700 | — | — | — | — | — |
| 2013-08-15 | $23.30 | $23.90 | $22.43 | $23.28 | 134,800 | — | — | — | — | — |
| 2013-08-14 | $21.00 | $23.78 | $20.37 | $23.27 | 359,000 | — | — | — | — | — |
| 2013-08-13 | $18.57 | $19.47 | $18.02 | $19.00 | 62,600 | — | — | — | — | — |
| 2013-08-12 | $18.51 | $19.39 | $18.44 | $18.75 | 99,700 | — | — | — | — | — |
| 2013-08-09 | $18.60 | $18.82 | $18.57 | $18.64 | 16,600 | — | — | — | — | — |
| 2013-08-08 | $18.67 | $18.88 | $18.43 | $18.68 | 19,500 | — | — | — | — | — |
| 2013-08-07 | $18.77 | $18.94 | $18.61 | $18.61 | 19,700 | — | — | — | — | — |
| 2013-08-06 | $18.69 | $19.01 | $18.69 | $18.88 | 34,300 | — | — | — | — | — |
| 2013-08-05 | $18.72 | $18.89 | $18.63 | $18.81 | 14,400 | — | — | — | — | — |
| 2013-08-02 | $18.59 | $19.00 | $18.58 | $18.79 | 9,400 | — | — | — | — | — |
| 2013-08-01 | $19.02 | $19.03 | $18.59 | $18.74 | 53,400 | — | — | — | — | — |
| 2013-07-31 | $18.41 | $18.97 | $18.21 | $18.89 | 51,300 | — | — | — | — | — |
| 2013-07-30 | $18.45 | $18.54 | $18.30 | $18.37 | 10,800 | — | — | — | — | — |
| 2013-07-29 | $18.41 | $18.63 | $18.29 | $18.31 | 7,300 | — | — | — | — | — |
| 2013-07-26 | $18.57 | $18.80 | $18.00 | $18.49 | 51,600 | — | — | — | — | — |
| 2013-07-25 | $18.55 | $18.80 | $18.45 | $18.70 | 21,200 | — | — | — | — | — |
| 2013-07-24 | $18.86 | $18.86 | $18.63 | $18.63 | 9,900 | — | — | — | — | — |
| 2013-07-23 | $19.33 | $19.42 | $18.72 | $18.86 | 31,000 | — | — | — | — | — |
| 2013-07-22 | $18.84 | $19.40 | $18.84 | $19.28 | 23,500 | — | — | — | — | — |
| 2013-07-19 | $18.99 | $19.05 | $18.70 | $18.84 | 23,900 | — | — | — | — | — |
| 2013-07-18 | $19.03 | $19.16 | $18.89 | $19.02 | 29,200 | — | — | — | — | — |
| 2013-07-17 | $19.12 | $19.12 | $18.95 | $19.00 | 20,900 | — | — | — | — | — |
| 2013-07-16 | $19.12 | $19.35 | $18.90 | $19.01 | 28,700 | — | — | — | — | — |
| 2013-07-15 | $19.18 | $19.52 | $19.11 | $19.17 | 26,600 | — | — | — | — | — |
| 2013-07-12 | $19.00 | $19.28 | $19.00 | $19.11 | 19,000 | — | — | — | — | — |
| 2013-07-11 | $19.02 | $19.33 | $18.90 | $19.05 | 40,500 | — | — | — | — | — |
| 2013-07-10 | $18.93 | $19.23 | $18.82 | $18.92 | 18,800 | — | — | — | — | — |
| 2013-07-09 | $18.52 | $19.24 | $18.33 | $19.00 | 38,800 | — | — | — | — | — |
| 2013-07-08 | $18.16 | $18.64 | $17.97 | $18.54 | 17,700 | — | — | — | — | — |
| 2013-07-05 | $17.85 | $18.30 | $17.60 | $18.05 | 34,800 | — | — | — | — | — |
| 2013-07-03 | $17.80 | $17.91 | $17.70 | $17.77 | 15,000 | — | — | — | — | — |
| 2013-07-02 | $16.54 | $18.12 | $16.54 | $17.69 | 95,600 | — | — | — | — | — |
| 2013-07-01 | $17.26 | $17.64 | $17.26 | $17.47 | 43,100 | — | — | — | — | — |
| 2013-06-28 | $17.09 | $17.25 | $16.93 | $17.14 | 110,900 | — | — | — | — | — |
| 2013-06-27 | $16.94 | $17.20 | $16.90 | $17.08 | 34,700 | — | — | — | — | — |
| 2013-06-26 | $16.94 | $17.13 | $16.93 | $17.00 | 40,600 | — | — | — | — | — |
| 2013-06-25 | $17.02 | $17.05 | $16.56 | $16.94 | 51,300 | — | — | — | — | — |
| 2013-06-24 | $17.57 | $17.58 | $16.33 | $16.88 | 130,800 | — | — | — | — | — |
| 2013-06-21 | $17.88 | $18.28 | $17.85 | $17.85 | 48,400 | — | — | — | — | — |
| 2013-06-20 | $17.92 | $18.44 | $17.51 | $17.92 | 106,700 | — | — | — | — | — |
| 2013-06-19 | $18.20 | $18.23 | $18.00 | $18.09 | 79,800 | — | — | — | — | — |
| 2013-06-18 | $18.43 | $18.64 | $17.84 | $18.10 | 161,200 | — | — | — | — | — |
| 2013-06-17 | $18.99 | $18.99 | $18.31 | $18.50 | 46,200 | — | — | — | — | — |
| 2013-06-14 | $18.73 | $19.00 | $18.57 | $18.85 | 17,200 | — | — | — | — | — |
| 2013-06-13 | $18.75 | $19.00 | $18.02 | $18.79 | 62,400 | — | — | — | — | — |
| 2013-06-12 | $19.55 | $19.55 | $18.21 | $18.75 | 33,300 | — | — | — | — | — |
| 2013-06-11 | $19.28 | $19.55 | $19.20 | $19.26 | 13,800 | — | — | — | — | — |
| 2013-06-10 | $19.19 | $19.57 | $19.12 | $19.53 | 18,800 | — | — | — | — | — |
| 2013-06-07 | $19.41 | $19.85 | $18.58 | $19.16 | 30,300 | — | — | — | — | — |
| 2013-06-06 | $19.46 | $19.95 | $18.62 | $19.33 | 60,800 | — | — | — | — | — |
| 2013-06-05 | $19.85 | $19.95 | $19.30 | $19.67 | 13,700 | — | — | — | — | — |
| 2013-06-04 | $19.97 | $20.00 | $19.48 | $19.92 | 37,900 | — | — | — | — | — |
| 2013-06-03 | $19.63 | $20.00 | $19.63 | $19.94 | 46,800 | — | — | — | — | — |
| 2013-05-31 | $19.54 | $19.71 | $19.33 | $19.71 | 24,900 | — | — | — | — | — |
| 2013-05-30 | $19.21 | $19.55 | $19.21 | $19.46 | 8,400 | — | — | — | — | — |
| 2013-05-29 | $19.42 | $19.44 | $18.73 | $19.24 | 52,700 | — | — | — | — | — |
| 2013-05-28 | $19.50 | $19.84 | $19.40 | $19.59 | 15,400 | — | — | — | — | — |
| 2013-05-24 | $19.39 | $19.68 | $19.18 | $19.22 | 13,000 | — | — | — | — | — |
| 2013-05-23 | $19.32 | $19.66 | $18.54 | $19.55 | 28,200 | — | — | — | — | — |
| 2013-05-22 | $19.89 | $20.05 | $19.17 | $19.55 | 36,400 | — | — | — | — | — |
| 2013-05-21 | $19.78 | $20.02 | $19.66 | $19.88 | 12,900 | — | — | — | — | — |
| 2013-05-20 | $19.95 | $20.17 | $19.72 | $19.80 | 11,400 | — | — | — | — | — |
| 2013-05-17 | $19.50 | $19.92 | $19.50 | $19.86 | 17,400 | — | — | — | — | — |
| 2013-05-16 | $19.55 | $20.09 | $19.20 | $19.67 | 77,100 | — | — | — | — | — |
| 2013-05-15 | $19.91 | $20.05 | $19.40 | $20.00 | 43,800 | — | — | — | — | — |
| 2013-05-14 | $21.00 | $21.49 | $20.01 | $20.16 | 105,200 | — | — | — | — | — |
| 2013-05-13 | $20.59 | $20.80 | $20.47 | $20.69 | 18,300 | — | — | — | — | — |
| 2013-05-10 | $20.60 | $20.86 | $20.59 | $20.69 | 19,300 | — | — | — | — | — |
| 2013-05-09 | $20.75 | $20.88 | $20.52 | $20.63 | 30,800 | — | — | — | — | — |
| 2013-05-08 | $20.45 | $20.96 | $20.41 | $20.67 | 52,500 | — | — | — | — | — |
| 2013-05-07 | $20.30 | $20.59 | $20.30 | $20.48 | 24,400 | — | — | — | — | — |
| 2013-05-06 | $20.52 | $20.70 | $20.33 | $20.40 | 18,500 | — | — | — | — | — |
| 2013-05-03 | $20.38 | $20.78 | $19.93 | $20.58 | 64,200 | — | — | — | — | — |
| 2013-05-02 | $20.30 | $20.54 | $20.08 | $20.35 | 16,400 | — | — | — | — | — |
| 2013-05-01 | $20.31 | $20.66 | $19.97 | $20.21 | 39,900 | — | — | — | — | — |
| 2013-04-30 | $20.09 | $20.50 | $19.80 | $20.47 | 72,000 | — | — | — | — | — |
| 2013-04-29 | $19.95 | $20.28 | $19.80 | $20.03 | 46,000 | — | — | — | — | — |
| 2013-04-26 | $19.75 | $20.49 | $19.70 | $19.80 | 39,000 | — | — | — | — | — |
| 2013-04-25 | $19.65 | $19.84 | $19.29 | $19.72 | 18,800 | — | — | — | — | — |
| 2013-04-24 | $19.55 | $19.89 | $19.45 | $19.65 | 29,600 | — | — | — | — | — |
| 2013-04-23 | $18.98 | $19.65 | $18.98 | $19.63 | 28,800 | — | — | — | — | — |
| 2013-04-22 | $18.80 | $19.12 | $18.60 | $18.88 | 15,100 | — | — | — | — | — |
| 2013-04-19 | $18.56 | $18.91 | $18.43 | $18.77 | 8,100 | — | — | — | — | — |
| 2013-04-18 | $18.57 | $18.75 | $18.02 | $18.61 | 4,800 | — | — | — | — | — |
| 2013-04-17 | $18.81 | $19.10 | $18.30 | $18.48 | 37,100 | — | — | — | — | — |
| 2013-04-16 | $19.11 | $19.18 | $18.85 | $19.00 | 29,200 | — | — | — | — | — |
| 2013-04-15 | $18.82 | $19.17 | $18.59 | $18.95 | 49,600 | — | — | — | — | — |
| 2013-04-12 | $18.52 | $19.18 | $18.52 | $18.93 | 15,300 | — | — | — | — | — |
| 2013-04-11 | $18.89 | $19.08 | $18.56 | $18.98 | 7,800 | — | — | — | — | — |
| 2013-04-10 | $18.55 | $19.14 | $18.41 | $18.97 | 21,000 | — | — | — | — | — |
| 2013-04-09 | $18.67 | $18.70 | $18.42 | $18.57 | 10,200 | — | — | — | — | — |
| 2013-04-08 | $18.63 | $18.75 | $18.28 | $18.69 | 7,200 | — | — | — | — | — |
| 2013-04-05 | $18.33 | $18.74 | $18.33 | $18.52 | 12,200 | — | — | — | — | — |
| 2013-04-04 | $18.49 | $18.66 | $18.40 | $18.61 | 7,300 | — | — | — | — | — |
| 2013-04-03 | $18.54 | $18.70 | $18.13 | $18.55 | 18,500 | — | — | — | — | — |
| 2013-04-02 | $18.22 | $18.82 | $18.22 | $18.45 | 14,500 | — | — | — | — | — |
| 2013-04-01 | $18.20 | $18.90 | $17.95 | $18.20 | 11,300 | — | — | — | — | — |
| 2013-03-28 | $17.75 | $18.52 | $17.50 | $18.49 | 34,200 | — | — | — | — | — |
| 2013-03-27 | $17.77 | $17.91 | $17.58 | $17.80 | 20,100 | — | — | — | — | — |
| 2013-03-26 | $17.89 | $17.89 | $17.68 | $17.85 | 3,000 | — | — | — | — | — |
| 2013-03-25 | $17.71 | $17.84 | $17.16 | $17.75 | 21,200 | — | — | — | — | — |
| 2013-03-22 | $17.62 | $17.75 | $17.45 | $17.71 | 27,000 | — | — | — | — | — |
| 2013-03-21 | $17.08 | $17.74 | $16.93 | $17.68 | 14,300 | — | — | — | — | — |
| 2013-03-20 | $17.34 | $17.40 | $16.72 | $17.25 | 25,400 | — | — | — | — | — |
| 2013-03-19 | $17.11 | $17.42 | $17.01 | $17.28 | 13,200 | — | — | — | — | — |
| 2013-03-18 | $16.53 | $17.04 | $16.50 | $17.03 | 56,800 | — | — | — | — | — |
| 2013-03-15 | $18.29 | $18.69 | $17.01 | $17.15 | 131,800 | — | — | — | — | — |
| 2013-03-14 | $18.00 | $18.75 | $17.44 | $18.69 | 43,500 | — | — | — | — | — |
| 2013-03-13 | $16.00 | $17.94 | $16.00 | $17.88 | 49,600 | — | — | — | — | — |
| 2013-03-12 | $16.62 | $16.70 | $16.01 | $16.24 | 25,200 | — | — | — | — | — |
| 2013-03-11 | $16.85 | $16.89 | $16.59 | $16.75 | 13,600 | — | — | — | — | — |
| 2013-03-08 | $16.95 | $16.95 | $16.72 | $16.89 | 26,200 | — | — | — | — | — |
| 2013-03-07 | $16.76 | $16.90 | $16.45 | $16.84 | 33,900 | — | — | — | — | — |
| 2013-03-06 | $16.84 | $16.86 | $16.05 | $16.77 | 36,200 | — | — | — | — | — |
| 2013-03-05 | $17.10 | $17.10 | $16.61 | $16.83 | 22,900 | — | — | — | — | — |
| 2013-03-04 | $17.10 | $17.15 | $16.62 | $17.09 | 21,300 | — | — | — | — | — |
| 2013-03-01 | $17.28 | $17.68 | $17.15 | $17.17 | 7,100 | — | — | — | — | — |
| 2013-02-28 | $17.20 | $17.46 | $17.14 | $17.43 | 21,200 | — | — | — | — | — |
| 2013-02-27 | $17.00 | $17.21 | $16.99 | $17.12 | 28,900 | — | — | — | — | — |
| 2013-02-26 | $17.11 | $17.26 | $16.99 | $17.09 | 3,100 | — | — | — | — | — |
| 2013-02-25 | $17.21 | $17.27 | $17.00 | $17.00 | 13,800 | — | — | — | — | — |
| 2013-02-22 | $17.09 | $17.20 | $16.96 | $17.17 | 9,100 | — | — | — | — | — |
| 2013-02-21 | $17.07 | $17.35 | $17.04 | $17.05 | 13,800 | — | — | — | — | — |
| 2013-02-20 | $17.15 | $17.25 | $17.10 | $17.10 | 8,600 | — | — | — | — | — |
| 2013-02-19 | $17.12 | $17.48 | $17.08 | $17.20 | 11,400 | — | — | — | — | — |
| 2013-02-15 | $17.36 | $17.47 | $16.86 | $17.07 | 21,400 | — | — | — | — | — |
| 2013-02-14 | $17.37 | $17.51 | $17.01 | $17.34 | 4,500 | — | — | — | — | — |
| 2013-02-13 | $17.36 | $17.99 | $17.33 | $17.36 | 10,200 | — | — | — | — | — |
| 2013-02-12 | $17.48 | $17.50 | $17.25 | $17.31 | 43,600 | — | — | — | — | — |
| 2013-02-11 | $17.42 | $17.50 | $17.20 | $17.49 | 11,000 | — | — | — | — | — |
| 2013-02-08 | $17.17 | $17.59 | $17.14 | $17.53 | 24,700 | — | — | — | — | — |
| 2013-02-07 | $17.10 | $17.22 | $16.89 | $17.17 | 18,400 | — | — | — | — | — |
| 2013-02-06 | $16.92 | $17.13 | $16.77 | $17.07 | 20,600 | — | — | — | — | — |
| 2013-02-05 | $17.23 | $17.23 | $16.72 | $17.07 | 15,900 | — | — | — | — | — |
| 2013-02-04 | $17.41 | $17.60 | $17.14 | $17.22 | 21,200 | — | — | — | — | — |
| 2013-02-01 | $17.70 | $17.85 | $17.42 | $17.55 | 23,100 | — | — | — | — | — |
| 2013-01-31 | $17.01 | $17.51 | $17.01 | $17.48 | 7,200 | — | — | — | — | — |
| 2013-01-30 | $17.15 | $17.15 | $16.00 | $17.00 | 25,700 | — | — | — | — | — |
| 2013-01-29 | $17.10 | $17.15 | $17.00 | $17.15 | 11,000 | — | — | — | — | — |
| 2013-01-28 | $17.18 | $17.24 | $17.14 | $17.18 | 11,000 | — | — | — | — | — |
| 2013-01-25 | $17.27 | $17.44 | $17.09 | $17.21 | 17,200 | — | — | — | — | — |
| 2013-01-24 | $17.38 | $17.40 | $17.22 | $17.25 | 21,500 | — | — | — | — | — |
| 2013-01-23 | $17.46 | $17.47 | $17.10 | $17.30 | 26,000 | — | — | — | — | — |
| 2013-01-22 | $17.30 | $17.44 | $17.25 | $17.38 | 19,300 | — | — | — | — | — |
| 2013-01-18 | $17.23 | $17.67 | $17.23 | $17.45 | 15,600 | — | — | — | — | — |
| 2013-01-17 | $17.07 | $17.40 | $16.93 | $17.27 | 16,900 | — | — | — | — | — |
| 2013-01-16 | $17.00 | $17.39 | $16.74 | $17.16 | 21,500 | — | — | — | — | — |
| 2013-01-15 | $16.84 | $17.00 | $16.53 | $17.00 | 20,800 | — | — | — | — | — |
| 2013-01-14 | $17.16 | $17.21 | $16.58 | $16.92 | 56,600 | — | — | — | — | — |
| 2013-01-11 | $17.16 | $17.30 | $17.00 | $17.07 | 30,100 | — | — | — | — | — |
| 2013-01-10 | $17.36 | $17.62 | $17.10 | $17.12 | 17,000 | — | — | — | — | — |
| 2013-01-09 | $17.19 | $17.43 | $17.05 | $17.24 | 21,300 | — | — | — | — | — |
| 2013-01-08 | $17.37 | $17.50 | $17.07 | $17.19 | 30,300 | — | — | — | — | — |
| 2013-01-07 | $17.53 | $17.80 | $17.00 | $17.45 | 31,800 | — | — | — | — | — |
| 2013-01-04 | $17.46 | $18.00 | $17.43 | $17.69 | 24,200 | — | — | — | — | — |
| 2013-01-03 | $18.03 | $18.10 | $17.41 | $17.41 | 26,000 | — | — | — | — | — |
| 2013-01-02 | $18.45 | $18.45 | $17.85 | $18.08 | 33,900 | — | — | — | — | — |
| 2012-12-31 | $17.60 | $18.04 | $17.45 | $18.03 | 35,100 | — | — | — | — | — |
| 2012-12-28 | $17.53 | $17.80 | $17.40 | $17.55 | 23,500 | — | — | — | — | — |
| 2012-12-27 | $17.50 | $18.05 | $17.36 | $17.68 | 22,500 | — | — | — | — | — |
| 2012-12-26 | $17.42 | $17.63 | $17.03 | $17.54 | 29,200 | — | — | — | — | — |
| 2012-12-24 | $17.33 | $17.54 | $17.26 | $17.47 | 5,500 | — | — | — | — | — |
| 2012-12-21 | $17.60 | $17.60 | $16.94 | $17.36 | 47,300 | — | — | — | — | — |
| 2012-12-20 | $17.30 | $17.70 | $16.91 | $17.48 | 27,400 | — | — | — | — | — |
| 2012-12-19 | $16.83 | $17.82 | $16.83 | $17.35 | 14,300 | — | — | — | — | — |
| 2012-12-18 | $17.18 | $17.38 | $16.84 | $17.34 | 35,600 | — | — | — | — | — |
| 2012-12-17 | $16.93 | $17.45 | $16.66 | $17.10 | 20,700 | — | — | — | — | — |
| 2012-12-14 | $16.00 | $16.98 | $15.44 | $16.78 | 47,600 | — | — | — | — | — |
| 2012-12-13 | $16.51 | $17.79 | $15.00 | $16.18 | 40,200 | — | — | — | $1.00 | — |
| 2012-12-12 | $17.51 | $17.75 | $17.05 | $17.40 | 23,500 | — | — | — | — | — |
| 2012-12-11 | $17.37 | $17.60 | $17.20 | $17.43 | 34,900 | — | — | — | — | — |
| 2012-12-10 | $17.23 | $17.45 | $16.82 | $17.25 | 69,900 | — | — | — | — | — |
| 2012-12-07 | $16.84 | $17.40 | $16.80 | $17.23 | 103,200 | — | — | — | — | — |
| 2012-12-06 | $16.72 | $16.80 | $15.25 | $16.37 | 75,700 | — | — | — | — | — |
| 2012-12-05 | $16.35 | $16.96 | $15.97 | $16.68 | 25,100 | — | — | — | — | — |
| 2012-12-04 | $16.78 | $17.00 | $16.15 | $16.69 | 34,400 | — | — | — | — | — |
| 2012-12-03 | $16.99 | $17.02 | $16.66 | $16.75 | 38,600 | — | — | — | — | — |
| 2012-11-30 | $16.44 | $17.00 | $15.25 | $16.96 | 27,900 | — | — | — | — | — |
| 2012-11-29 | $16.25 | $16.62 | $16.01 | $16.33 | 30,000 | — | — | — | — | — |
| 2012-11-28 | $15.95 | $16.25 | $15.85 | $16.25 | 4,100 | — | — | — | — | — |
| 2012-11-27 | $16.57 | $16.73 | $15.69 | $15.89 | 16,500 | — | — | — | — | — |
| 2012-11-26 | $16.78 | $16.96 | $16.36 | $16.48 | 33,800 | — | — | — | — | — |
| 2012-11-23 | $15.66 | $16.84 | $15.35 | $16.66 | 48,700 | — | — | — | — | — |
| 2012-11-21 | $15.48 | $15.82 | $15.12 | $15.66 | 13,600 | — | — | — | — | — |
| 2012-11-20 | $15.64 | $15.82 | $15.28 | $15.78 | 26,500 | — | — | — | — | — |
| 2012-11-19 | $15.58 | $16.10 | $15.32 | $15.63 | 11,500 | — | — | — | — | — |
| 2012-11-16 | $15.41 | $15.80 | $15.06 | $15.58 | 40,100 | — | — | — | — | — |
| 2012-11-15 | $15.65 | $16.13 | $15.34 | $15.50 | 10,800 | — | — | — | — | — |
| 2012-11-14 | $16.08 | $16.24 | $15.48 | $15.64 | 118,700 | — | — | — | — | — |
| 2012-11-13 | $16.20 | $16.26 | $15.91 | $16.22 | 8,800 | — | — | — | — | — |
| 2012-11-12 | $15.57 | $16.33 | $15.40 | $16.02 | 50,800 | — | — | — | — | — |
| 2012-11-09 | $15.25 | $15.94 | $15.16 | $15.56 | 21,300 | — | — | — | — | — |
| 2012-11-08 | $15.69 | $16.02 | $15.19 | $15.41 | 30,000 | — | — | — | — | — |
| 2012-11-07 | $15.80 | $16.05 | $15.50 | $15.74 | 24,000 | — | — | — | — | — |
| 2012-11-06 | $14.95 | $16.04 | $14.68 | $15.87 | 57,300 | — | — | — | — | — |
| 2012-11-05 | $14.28 | $14.28 | $13.70 | $13.81 | 32,700 | — | — | — | — | — |
| 2012-11-02 | $14.65 | $15.13 | $14.11 | $14.37 | 16,900 | — | — | — | — | — |
| 2012-11-01 | $14.53 | $14.69 | $13.89 | $14.47 | 14,700 | — | — | — | — | — |
| 2012-10-31 | $14.75 | $14.79 | $13.56 | $14.45 | 29,600 | — | — | — | — | — |
| 2012-10-26 | $14.20 | $14.50 | $14.01 | $14.34 | 13,400 | — | — | — | — | — |
| 2012-10-25 | $13.42 | $14.28 | $13.40 | $14.12 | 22,200 | — | — | — | — | — |
| 2012-10-24 | $13.28 | $13.49 | $13.18 | $13.31 | 21,900 | — | — | — | — | — |
| 2012-10-23 | $13.90 | $13.90 | $13.02 | $13.28 | 62,100 | — | — | — | — | — |
| 2012-10-22 | $15.17 | $15.24 | $13.57 | $13.96 | 61,700 | — | — | — | — | — |
| 2012-10-19 | $15.44 | $15.46 | $15.12 | $15.15 | 51,300 | — | — | — | — | — |
| 2012-10-18 | $15.23 | $15.71 | $15.23 | $15.47 | 18,900 | — | — | — | — | — |
| 2012-10-17 | $15.24 | $15.44 | $15.12 | $15.35 | 23,500 | — | — | — | — | — |
| 2012-10-16 | $15.65 | $15.91 | $15.03 | $15.24 | 54,300 | — | — | — | — | — |
| 2012-10-15 | $15.47 | $15.59 | $15.29 | $15.57 | 11,000 | — | — | — | — | — |
| 2012-10-12 | $16.05 | $16.19 | $15.35 | $15.39 | 17,500 | — | — | — | — | — |
| 2012-10-11 | $15.62 | $16.25 | $15.47 | $16.00 | 16,700 | — | — | — | — | — |
| 2012-10-10 | $15.21 | $15.68 | $14.75 | $15.64 | 32,400 | — | — | — | — | — |
| 2012-10-09 | $16.23 | $16.34 | $15.21 | $15.33 | 21,700 | — | — | — | — | — |
| 2012-10-08 | $16.27 | $16.45 | $16.09 | $16.17 | 16,300 | — | — | — | — | — |
| 2012-10-05 | $16.03 | $16.57 | $15.86 | $16.36 | 21,600 | — | — | — | — | — |
| 2012-10-04 | $15.89 | $16.30 | $15.70 | $15.94 | 43,900 | — | — | — | — | — |
| 2012-10-03 | $15.86 | $15.94 | $15.75 | $15.80 | 35,000 | — | — | — | — | — |
| 2012-10-02 | $15.95 | $15.95 | $15.79 | $15.86 | 25,300 | — | — | — | — | — |
| 2012-10-01 | $15.67 | $15.97 | $15.67 | $15.85 | 30,100 | — | — | — | — | — |
| 2012-09-28 | $15.73 | $15.75 | $15.55 | $15.67 | 34,400 | — | — | — | — | — |
| 2012-09-27 | $15.55 | $15.82 | $15.55 | $15.79 | 29,500 | — | — | — | — | — |
| 2012-09-26 | $15.50 | $15.91 | $15.40 | $15.56 | 26,500 | — | — | — | — | — |
| 2012-09-25 | $15.50 | $15.61 | $15.36 | $15.42 | 50,500 | — | — | — | — | — |
| 2012-09-24 | $15.31 | $15.63 | $15.11 | $15.36 | 52,600 | — | — | — | — | — |
| 2012-09-21 | $15.51 | $15.65 | $15.12 | $15.26 | 95,100 | — | — | — | — | — |
| 2012-09-20 | $15.15 | $15.49 | $14.79 | $15.36 | 54,700 | — | — | — | — | — |
| 2012-09-19 | $15.12 | $15.50 | $15.00 | $15.32 | 59,600 | — | — | — | — | — |
| 2012-09-18 | $16.15 | $16.20 | $14.68 | $15.27 | 86,600 | — | — | — | — | — |
| 2012-09-17 | $16.34 | $16.34 | $15.93 | $16.26 | 24,300 | — | — | — | — | — |
| 2012-09-14 | $16.80 | $16.85 | $16.20 | $16.28 | 45,800 | — | — | — | — | — |
| 2012-09-13 | $16.35 | $16.90 | $16.09 | $16.64 | 36,900 | — | — | — | — | — |
| 2012-09-12 | $16.49 | $17.00 | $16.20 | $16.25 | 41,600 | — | — | — | — | — |
| 2012-09-11 | $15.97 | $16.31 | $15.79 | $16.22 | 73,800 | — | — | — | — | — |
| 2012-09-10 | $15.72 | $15.98 | $15.26 | $15.80 | 27,300 | — | — | — | — | — |
| 2012-09-07 | $16.05 | $16.05 | $15.72 | $15.77 | 20,400 | — | — | — | — | — |
| 2012-09-06 | $16.30 | $16.50 | $15.97 | $16.06 | 38,500 | — | — | — | — | — |
| 2012-09-05 | $16.00 | $16.49 | $15.96 | $16.18 | 37,700 | — | — | — | — | — |
| 2012-09-04 | $15.30 | $16.16 | $14.96 | $15.90 | 57,100 | — | — | — | — | — |
| 2012-08-31 | $14.67 | $15.25 | $14.62 | $15.22 | 27,500 | — | — | — | — | — |
| 2012-08-30 | $15.94 | $15.94 | $14.56 | $14.61 | 49,900 | — | — | — | — | — |
| 2012-08-29 | $16.10 | $16.10 | $15.92 | $15.96 | 13,400 | — | — | — | — | — |
| 2012-08-28 | $16.00 | $16.43 | $15.91 | $15.99 | 71,100 | — | — | — | — | — |
| 2012-08-27 | $16.17 | $16.17 | $15.86 | $16.00 | 48,400 | — | — | — | — | — |
| 2012-08-24 | $15.62 | $16.50 | $15.30 | $16.05 | 114,400 | — | — | — | — | — |
| 2012-08-23 | $15.52 | $15.65 | $15.23 | $15.62 | 28,700 | — | — | — | — | — |
| 2012-08-22 | $15.25 | $15.49 | $14.67 | $15.38 | 48,500 | — | — | — | — | — |
| 2012-08-21 | $15.40 | $15.59 | $15.12 | $15.29 | 44,400 | — | — | — | — | — |
| 2012-08-20 | $15.30 | $15.80 | $14.82 | $15.11 | 54,700 | — | — | — | — | — |
| 2012-08-17 | $14.90 | $15.54 | $14.90 | $15.28 | 45,900 | — | — | — | — | — |
| 2012-08-16 | $14.60 | $15.33 | $14.40 | $14.93 | 74,900 | — | — | — | — | — |
| 2012-08-15 | $14.68 | $14.95 | $14.30 | $14.54 | 49,800 | — | — | — | — | — |
| 2012-08-14 | $14.05 | $14.84 | $13.97 | $14.66 | 70,400 | — | — | — | — | — |
| 2012-08-13 | $13.96 | $14.05 | $13.85 | $14.05 | 53,100 | — | — | — | — | — |
| 2012-08-10 | $14.02 | $14.03 | $13.61 | $14.00 | 31,900 | — | — | — | — | — |
| 2012-08-09 | $14.04 | $14.29 | $13.92 | $14.01 | 40,100 | — | — | — | — | — |
| 2012-08-08 | $14.33 | $14.75 | $13.72 | $14.19 | 52,200 | — | — | — | — | — |
| 2012-08-07 | $14.02 | $14.93 | $13.11 | $14.54 | 95,600 | — | — | — | — | — |
| 2012-08-06 | $12.88 | $13.50 | $12.53 | $13.24 | 36,800 | — | — | — | — | — |
| 2012-08-03 | $13.19 | $13.50 | $12.65 | $12.93 | 24,800 | — | — | — | — | — |
| 2012-08-02 | $13.15 | $13.23 | $12.98 | $13.01 | 30,500 | — | — | — | — | — |
| 2012-08-01 | $13.00 | $13.39 | $13.00 | $13.14 | 21,800 | — | — | — | — | — |
| 2012-07-31 | $13.02 | $13.40 | $12.18 | $12.92 | 47,200 | — | — | — | — | — |
| 2012-07-30 | $13.60 | $13.61 | $13.41 | $13.43 | 22,100 | — | — | — | — | — |
| 2012-07-27 | $13.10 | $13.51 | $12.70 | $13.48 | 39,100 | — | — | — | — | — |
| 2012-07-26 | $12.74 | $13.07 | $12.60 | $13.05 | 22,200 | — | — | — | — | — |
| 2012-07-25 | $12.88 | $12.90 | $12.52 | $12.59 | 8,600 | — | — | — | — | — |
| 2012-07-24 | $12.97 | $13.34 | $12.73 | $12.86 | 41,200 | — | — | — | — | — |
| 2012-07-23 | $12.71 | $12.91 | $12.68 | $12.85 | 43,500 | — | — | — | — | — |
| 2012-07-20 | $12.66 | $13.00 | $12.04 | $12.86 | 24,700 | — | — | — | — | — |
| 2012-07-19 | $12.79 | $12.94 | $12.61 | $12.83 | 23,400 | — | — | — | — | — |
| 2012-07-18 | $12.55 | $12.87 | $12.45 | $12.84 | 36,700 | — | — | — | — | — |
| 2012-07-17 | $12.44 | $12.86 | $12.28 | $12.56 | 34,200 | — | — | — | — | — |
| 2012-07-16 | $12.65 | $12.88 | $12.53 | $12.55 | 29,200 | — | — | — | — | — |
| 2012-07-13 | $12.68 | $13.09 | $12.63 | $12.74 | 49,900 | — | — | — | — | — |
| 2012-07-12 | $12.27 | $12.65 | $12.00 | $12.55 | 31,700 | — | — | — | — | — |
| 2012-07-11 | $12.31 | $12.75 | $11.25 | $12.23 | 66,000 | — | — | — | — | — |
| 2012-07-10 | $11.92 | $12.44 | $11.92 | $12.20 | 61,400 | — | — | — | — | — |
| 2012-07-09 | $11.48 | $11.85 | $11.40 | $11.80 | 29,500 | — | — | — | — | — |
| 2012-07-06 | $11.47 | $11.47 | $11.11 | $11.42 | 37,700 | — | — | — | — | — |
| 2012-07-05 | $11.52 | $11.57 | $11.45 | $11.53 | 40,700 | — | — | — | — | — |
| 2012-07-03 | $11.53 | $11.55 | $11.45 | $11.52 | 55,300 | — | — | — | — | — |
| 2012-07-02 | $11.38 | $11.58 | $11.12 | $11.43 | 89,900 | — | — | — | — | — |
| 2012-06-29 | $9.92 | $11.66 | $9.92 | $11.44 | 123,400 | — | — | — | — | — |
| 2012-06-28 | $9.77 | $9.90 | $9.52 | $9.76 | 23,500 | — | — | — | — | — |
| 2012-06-27 | $9.81 | $10.31 | $9.77 | $9.94 | 82,000 | — | — | — | — | — |
| 2012-06-26 | $9.41 | $10.00 | $9.19 | $9.81 | 164,700 | — | — | — | — | — |
| 2012-06-25 | $9.70 | $9.75 | $9.22 | $9.45 | 52,700 | — | — | — | — | — |
| 2012-06-22 | $10.16 | $10.33 | $9.69 | $9.70 | 815,900 | — | — | — | — | — |
| 2012-06-21 | $9.85 | $10.27 | $9.78 | $10.14 | 121,000 | — | — | — | — | — |
| 2012-06-20 | $9.79 | $9.99 | $9.30 | $9.87 | 52,500 | — | — | — | — | — |
| 2012-06-19 | $9.25 | $9.79 | $9.17 | $9.72 | 60,300 | — | — | — | — | — |
| 2012-06-18 | $9.01 | $9.25 | $8.74 | $9.19 | 71,100 | — | — | — | — | — |
| 2012-06-15 | $9.03 | $9.06 | $8.85 | $8.98 | 31,400 | — | — | — | — | — |
| 2012-06-14 | $8.87 | $9.07 | $8.86 | $9.03 | 38,600 | — | — | — | — | — |
| 2012-06-13 | $9.02 | $9.22 | $8.93 | $9.06 | 11,000 | — | — | — | — | — |
| 2012-06-12 | $8.99 | $9.15 | $8.95 | $9.06 | 13,500 | — | — | — | — | — |
| 2012-06-11 | $9.04 | $9.10 | $8.82 | $8.93 | 18,700 | — | — | — | — | — |
| 2012-06-08 | $8.99 | $9.15 | $8.95 | $9.10 | 21,200 | — | — | — | — | — |
| 2012-06-07 | $9.05 | $9.24 | $8.86 | $9.03 | 50,900 | — | — | — | — | — |
| 2012-06-06 | $8.79 | $9.06 | $8.79 | $9.04 | 27,500 | — | — | — | — | — |
| 2012-06-05 | $8.73 | $8.95 | $8.51 | $8.95 | 17,500 | — | — | — | — | — |
| 2012-06-04 | $8.89 | $8.95 | $8.80 | $8.83 | 3,900 | — | — | — | — | — |
| 2012-06-01 | $8.91 | $8.95 | $8.63 | $8.95 | 6,200 | — | — | — | — | — |
| 2012-05-31 | $9.01 | $9.23 | $8.67 | $9.03 | 9,600 | — | — | — | — | — |
| 2012-05-30 | $8.54 | $9.23 | $8.54 | $9.05 | 6,400 | — | — | — | — | — |
| 2012-05-29 | $9.15 | $9.15 | $8.75 | $9.10 | 9,500 | — | — | — | — | — |
| 2012-05-25 | $9.02 | $9.11 | $8.80 | $9.09 | 13,300 | — | — | — | — | — |
| 2012-05-24 | $8.92 | $9.11 | $8.82 | $9.11 | 20,100 | — | — | — | — | — |
| 2012-05-23 | $8.81 | $8.95 | $8.50 | $8.89 | 21,500 | — | — | — | — | — |
| 2012-05-22 | $8.45 | $9.20 | $8.45 | $8.95 | 8,600 | — | — | — | — | — |
| 2012-05-21 | $8.61 | $8.61 | $8.36 | $8.50 | 3,800 | — | — | — | — | — |
| 2012-05-18 | $8.51 | $8.60 | $8.50 | $8.57 | 7,900 | — | — | — | — | — |
| 2012-05-17 | $8.57 | $8.64 | $8.50 | $8.60 | 5,500 | — | — | — | — | — |
| 2012-05-16 | $8.46 | $8.69 | $8.46 | $8.65 | 6,800 | — | — | — | — | — |
| 2012-05-15 | $8.55 | $8.60 | $8.45 | $8.55 | 5,100 | — | — | — | — | — |
| 2012-05-14 | $8.70 | $8.70 | $7.94 | $8.55 | 8,800 | — | — | — | — | — |
| 2012-05-11 | $8.50 | $8.70 | $8.50 | $8.70 | 1,900 | — | — | — | — | — |
| 2012-05-10 | $8.50 | $8.72 | $8.48 | $8.50 | 2,400 | — | — | — | — | — |
| 2012-05-09 | $8.65 | $8.65 | $8.35 | $8.60 | 5,000 | — | — | — | — | — |
| 2012-05-08 | $8.60 | $8.70 | $8.53 | $8.60 | 12,700 | — | — | — | — | — |
| 2012-05-07 | $8.51 | $8.75 | $8.48 | $8.73 | 19,300 | — | — | — | — | — |
| 2012-05-04 | $8.64 | $8.80 | $8.41 | $8.51 | 6,100 | — | — | — | — | — |
| 2012-05-03 | $8.56 | $8.65 | $8.21 | $8.65 | 115,600 | — | — | — | — | — |
| 2012-05-02 | $8.60 | $8.80 | $8.47 | $8.65 | 47,000 | — | — | — | — | — |
| 2012-05-01 | $8.00 | $9.00 | $8.00 | $8.59 | 89,000 | — | — | — | — | — |
| 2012-04-30 | $7.92 | $8.00 | $7.85 | $8.00 | 3,000 | — | — | — | — | — |
| 2012-04-27 | $7.84 | $7.94 | $7.84 | $7.93 | 1,100 | — | — | — | — | — |
| 2012-04-26 | $7.79 | $8.00 | $7.71 | $7.93 | 9,100 | — | — | — | — | — |
| 2012-04-25 | $7.62 | $7.90 | $7.55 | $7.80 | 1,400 | — | — | — | — | — |
| 2012-04-24 | $7.56 | $7.72 | $7.56 | $7.70 | 500 | — | — | — | — | — |
| 2012-04-23 | $7.45 | $7.70 | $7.45 | $7.70 | 400 | — | — | — | — | — |
| 2012-04-20 | $7.88 | $7.88 | $7.68 | $7.73 | 1,100 | — | — | — | — | — |
| 2012-04-19 | $7.75 | $7.99 | $7.60 | $7.99 | 600 | — | — | — | — | — |
| 2012-04-18 | $7.57 | $7.90 | $7.54 | $7.90 | 500 | — | — | — | — | — |
| 2012-04-17 | $7.21 | $7.85 | $7.21 | $7.85 | 6,600 | — | — | — | — | — |
| 2012-04-16 | $7.69 | $7.75 | $7.69 | $7.69 | 2,400 | — | — | — | — | — |
| 2012-04-13 | $7.50 | $7.75 | $7.50 | $7.61 | 2,500 | — | — | — | — | — |
| 2012-04-12 | $7.81 | $7.81 | $7.60 | $7.60 | 4,400 | — | — | — | — | — |
| 2012-04-11 | $7.61 | $7.93 | $7.61 | $7.78 | 1,400 | — | — | — | — | — |
| 2012-04-10 | $7.94 | $7.94 | $7.61 | $7.61 | 400 | — | — | — | — | — |
| 2012-04-09 | $7.52 | $7.62 | $7.41 | $7.52 | 2,000 | — | — | — | — | — |
| 2012-04-05 | $7.65 | $7.70 | $7.52 | $7.57 | 600 | — | — | — | — | — |
| 2012-04-04 | $7.31 | $7.69 | $7.31 | $7.69 | 3,400 | — | — | — | — | — |
| 2012-04-03 | $7.30 | $7.63 | $7.30 | $7.63 | 16,800 | — | — | — | — | — |
| 2012-04-02 | $7.58 | $7.60 | $7.35 | $7.39 | 6,100 | — | — | — | — | — |
| 2012-03-30 | $7.44 | $7.63 | $7.44 | $7.63 | 8,100 | — | — | — | — | — |
| 2012-03-29 | $7.63 | $7.63 | $7.31 | $7.39 | 2,100 | — | — | — | — | — |
| 2012-03-28 | $7.49 | $7.73 | $7.30 | $7.46 | 3,400 | — | — | — | — | — |
| 2012-03-27 | $7.50 | $7.74 | $7.47 | $7.48 | 3,100 | — | — | — | — | — |
| 2012-03-26 | $7.45 | $7.59 | $7.29 | $7.55 | 4,200 | — | — | — | — | — |
| 2012-03-23 | $7.28 | $7.40 | $7.26 | $7.40 | 6,500 | — | — | — | — | — |
| 2012-03-22 | $7.40 | $7.48 | $7.27 | $7.35 | 4,700 | — | — | — | — | — |
| 2012-03-21 | $7.10 | $7.39 | $7.10 | $7.39 | 18,300 | — | — | — | — | — |
| 2012-03-20 | $7.22 | $7.37 | $7.05 | $7.15 | 13,000 | — | — | — | — | — |
| 2012-03-19 | $7.14 | $7.35 | $7.10 | $7.33 | 14,300 | — | — | — | — | — |
| 2012-03-16 | $7.38 | $7.38 | $7.01 | $7.20 | 53,000 | — | — | — | — | — |
| 2012-03-15 | $7.19 | $7.39 | $7.04 | $7.38 | 6,400 | — | — | — | — | — |
| 2012-03-14 | $7.23 | $7.23 | $7.05 | $7.22 | 8,000 | — | — | — | — | — |
| 2012-03-13 | $7.31 | $7.44 | $7.12 | $7.23 | 10,400 | — | — | — | — | — |
| 2012-03-12 | $7.26 | $7.62 | $7.06 | $7.40 | 48,200 | — | — | — | — | — |
| 2012-03-09 | $7.50 | $7.57 | $7.34 | $7.48 | 1,400 | — | — | — | — | — |
| 2012-03-08 | $7.25 | $7.60 | $7.25 | $7.50 | 8,600 | — | — | — | — | — |
| 2012-03-07 | $7.30 | $7.68 | $7.27 | $7.39 | 21,800 | — | — | — | — | — |
| 2012-03-06 | $7.23 | $7.32 | $7.23 | $7.32 | 3,400 | — | — | — | — | — |
| 2012-03-05 | $7.25 | $7.48 | $6.98 | $7.26 | 14,600 | — | — | — | — | — |
| 2012-03-02 | $7.43 | $7.49 | $7.13 | $7.30 | 27,600 | — | — | — | — | — |
| 2012-03-01 | $7.59 | $7.65 | $7.24 | $7.43 | 15,600 | — | — | — | — | — |
| 2012-02-29 | $7.35 | $7.74 | $7.21 | $7.64 | 35,900 | — | — | — | — | — |
| 2012-02-28 | $7.24 | $8.00 | $7.24 | $7.59 | 45,700 | — | — | — | — | — |
| 2012-02-27 | $8.00 | $8.00 | $6.75 | $7.99 | 59,800 | — | — | — | — | — |
| 2012-02-24 | $6.86 | $8.25 | $6.86 | $8.05 | 103,300 | — | — | — | — | — |
| 2012-02-23 | $7.10 | $7.13 | $6.92 | $7.10 | 3,300 | — | — | — | — | — |
| 2012-02-22 | $7.02 | $7.10 | $6.94 | $7.10 | 1,600 | — | — | — | — | — |
| 2012-02-21 | $6.98 | $7.14 | $6.94 | $7.05 | 2,800 | — | — | — | — | — |
| 2012-02-17 | $7.09 | $7.09 | $6.86 | $7.02 | 2,900 | — | — | — | — | — |
| 2012-02-16 | $7.08 | $7.08 | $6.95 | $7.07 | 1,400 | — | — | — | — | — |
| 2012-02-15 | $6.78 | $7.10 | $6.77 | $7.01 | 3,900 | — | — | — | — | — |
| 2012-02-14 | $6.99 | $7.02 | $6.80 | $6.84 | 4,000 | — | — | — | — | — |
| 2012-02-13 | $7.02 | $7.15 | $6.99 | $7.00 | 4,100 | — | — | — | — | — |
| 2012-02-10 | $7.06 | $7.13 | $6.85 | $7.04 | 15,300 | — | — | — | — | — |
| 2012-02-09 | $6.67 | $7.24 | $6.50 | $6.98 | 21,300 | — | — | — | — | — |
| 2012-02-08 | $6.22 | $6.75 | $6.22 | $6.74 | 44,600 | — | — | — | — | — |
| 2012-02-07 | $6.19 | $6.20 | $6.16 | $6.16 | 14,700 | — | — | — | — | — |
| 2012-02-06 | $6.05 | $6.25 | $6.05 | $6.18 | 8,200 | — | — | — | — | — |
| 2012-02-03 | $6.20 | $6.20 | $5.96 | $5.99 | 1,600 | — | — | — | — | — |
| 2012-02-02 | $6.10 | $6.25 | $5.90 | $6.25 | 11,100 | — | — | — | — | — |
| 2012-02-01 | $5.87 | $6.16 | $5.69 | $6.10 | 17,400 | — | — | — | — | — |
| 2012-01-31 | $5.63 | $5.95 | $5.63 | $5.87 | 24,000 | — | — | — | — | — |
| 2012-01-30 | $5.62 | $5.68 | $5.53 | $5.64 | 8,000 | — | — | — | — | — |
| 2012-01-27 | $5.50 | $5.68 | $5.50 | $5.68 | 500 | — | — | — | — | — |
| 2012-01-26 | $5.56 | $5.73 | $5.56 | $5.59 | 11,700 | — | — | — | — | — |
| 2012-01-25 | $5.55 | $5.72 | $5.54 | $5.68 | 1,900 | — | — | — | — | — |
| 2012-01-24 | $5.50 | $5.63 | $5.49 | $5.63 | 4,400 | — | — | — | — | — |
| 2012-01-23 | $5.55 | $5.71 | $5.52 | $5.60 | 8,700 | — | — | — | — | — |
| 2012-01-20 | $5.59 | $5.72 | $5.57 | $5.63 | 8,800 | — | — | — | — | — |
| 2012-01-19 | $5.70 | $5.74 | $5.57 | $5.59 | 4,800 | — | — | — | — | — |
| 2012-01-18 | $5.92 | $5.94 | $5.66 | $5.67 | 11,400 | — | — | — | — | — |
| 2012-01-17 | $5.94 | $5.94 | $5.77 | $5.91 | 8,000 | — | — | — | — | — |
| 2012-01-13 | $5.84 | $5.94 | $5.69 | $5.94 | 11,100 | — | — | — | — | — |
| 2012-01-12 | $5.87 | $5.88 | $5.75 | $5.88 | 13,000 | — | — | — | — | — |
| 2012-01-11 | $5.67 | $5.76 | $5.60 | $5.76 | 8,500 | — | — | — | — | — |
| 2012-01-10 | $5.69 | $5.70 | $5.52 | $5.65 | 2,900 | — | — | — | — | — |
| 2012-01-09 | $5.80 | $5.90 | $5.45 | $5.72 | 20,000 | — | — | — | — | — |
| 2012-01-06 | $5.89 | $5.93 | $5.49 | $5.85 | 4,100 | — | — | — | — | — |
| 2012-01-05 | $5.52 | $5.95 | $5.39 | $5.95 | 29,000 | — | — | — | — | — |
| 2012-01-04 | $5.37 | $5.53 | $5.37 | $5.53 | 1,900 | — | — | — | — | — |
| 2012-01-03 | $5.60 | $5.60 | $5.50 | $5.54 | 1,700 | — | — | — | — | — |
| 2011-12-30 | $5.50 | $5.60 | $5.50 | $5.59 | 21,700 | — | — | — | — | — |
| 2011-12-29 | $5.52 | $5.56 | $5.35 | $5.50 | 6,100 | — | — | — | — | — |
| 2011-12-28 | $5.40 | $5.60 | $5.33 | $5.57 | 49,600 | — | — | — | — | — |
| 2011-12-27 | $5.55 | $5.55 | $5.25 | $5.39 | 5,600 | — | — | — | — | — |
| 2011-12-23 | $5.25 | $5.54 | $5.24 | $5.30 | 25,900 | — | — | — | — | — |
| 2011-12-22 | $5.18 | $5.40 | $5.18 | $5.25 | 3,300 | — | — | — | — | — |
| 2011-12-21 | $5.35 | $5.40 | $5.20 | $5.30 | 17,300 | — | — | — | — | — |
| 2011-12-20 | $5.35 | $5.39 | $5.21 | $5.39 | 8,400 | — | — | — | — | — |
| 2011-12-19 | $5.32 | $5.39 | $5.23 | $5.29 | 3,000 | — | — | — | — | — |
| 2011-12-16 | $5.48 | $5.48 | $5.23 | $5.25 | 27,600 | — | — | — | — | — |
| 2011-12-15 | $5.45 | $5.55 | $5.45 | $5.50 | 9,300 | — | — | — | — | — |
| 2011-12-14 | $5.57 | $5.62 | $5.37 | $5.37 | 10,400 | — | — | — | — | — |
| 2011-12-13 | $5.63 | $5.65 | $5.47 | $5.60 | 1,200 | — | — | — | — | — |
| 2011-12-12 | $5.67 | $5.89 | $5.49 | $5.59 | 24,600 | — | — | — | — | — |
| 2011-12-09 | $5.70 | $5.70 | $5.62 | $5.70 | 3,900 | — | — | — | — | — |
| 2011-12-08 | $5.84 | $5.90 | $5.57 | $5.63 | 4,100 | — | — | — | — | — |
| 2011-12-07 | $5.93 | $5.95 | $5.66 | $5.90 | 3,000 | — | — | — | — | — |
| 2011-12-06 | $5.99 | $5.99 | $5.77 | $5.90 | 19,300 | — | — | — | — | — |
| 2011-12-05 | $5.50 | $5.81 | $5.43 | $5.80 | 49,600 | — | — | — | — | — |
| 2011-12-02 | $5.41 | $5.50 | $5.24 | $5.49 | 2,800 | — | — | — | — | — |
| 2011-12-01 | $5.46 | $5.48 | $5.41 | $5.41 | 1,300 | — | — | — | — | — |
| 2011-11-30 | $5.48 | $5.50 | $5.11 | $5.50 | 7,200 | — | — | — | — | — |
| 2011-11-29 | $5.16 | $5.44 | $5.16 | $5.44 | 12,000 | — | — | — | — | — |
| 2011-11-28 | $5.20 | $5.24 | $5.03 | $5.22 | 23,500 | — | — | — | — | — |
| 2011-11-25 | $5.20 | $5.25 | $5.14 | $5.14 | 1,300 | — | — | — | — | — |
| 2011-11-23 | $5.07 | $5.20 | $4.88 | $5.03 | 9,500 | — | — | — | — | — |
| 2011-11-22 | $5.01 | $5.09 | $5.00 | $5.09 | 800 | — | — | — | — | — |
| 2011-11-21 | $5.09 | $5.16 | $4.99 | $5.16 | 800 | — | — | — | — | — |
| 2011-11-18 | $4.93 | $5.18 | $4.93 | $5.18 | 38,000 | — | — | — | — | — |
| 2011-11-17 | $5.01 | $5.14 | $4.98 | $5.14 | 2,000 | — | — | — | — | — |
| 2011-11-16 | $5.03 | $5.18 | $4.97 | $5.14 | 41,200 | — | — | — | — | — |
| 2011-11-15 | $5.07 | $5.09 | $4.99 | $5.08 | 42,300 | — | — | — | — | — |
| 2011-11-14 | $5.10 | $5.10 | $5.10 | $5.10 | 5,500 | — | — | — | — | — |
| 2011-11-11 | $4.92 | $5.14 | $4.92 | $5.10 | 15,100 | — | — | — | — | — |
| 2011-11-10 | $4.88 | $4.93 | $4.75 | $4.77 | 9,800 | — | — | — | — | — |
| 2011-11-09 | $4.98 | $5.05 | $4.95 | $5.03 | 7,200 | — | — | — | — | — |
| 2011-11-08 | $5.06 | $5.06 | $4.84 | $5.05 | 31,100 | — | — | — | — | — |
| 2011-11-07 | $5.09 | $5.13 | $4.87 | $4.95 | 3,300 | — | — | — | — | — |
| 2011-11-04 | $5.04 | $5.15 | $4.87 | $5.05 | 2,900 | — | — | — | — | — |
| 2011-11-03 | $5.16 | $5.16 | $4.93 | $5.06 | 4,800 | — | — | — | — | — |
| 2011-11-02 | $5.16 | $5.16 | $4.86 | $5.09 | 9,600 | — | — | — | — | — |
| 2011-11-01 | $5.42 | $5.48 | $5.11 | $5.11 | 7,600 | — | — | — | — | — |
| 2011-10-31 | $4.93 | $5.57 | $4.93 | $5.49 | 3,100 | — | — | — | — | — |
| 2011-10-28 | $4.95 | $5.00 | $4.91 | $4.95 | 2,600 | — | — | — | — | — |
| 2011-10-27 | $4.99 | $5.15 | $4.85 | $5.01 | 16,400 | — | — | — | — | — |
| 2011-10-26 | $4.76 | $5.00 | $4.76 | $4.98 | 700 | — | — | — | — | — |
| 2011-10-25 | $5.15 | $5.24 | $4.97 | $4.98 | 7,200 | — | — | — | — | — |
| 2011-10-24 | $4.98 | $5.31 | $4.98 | $5.14 | 6,500 | — | — | — | — | — |
| 2011-10-21 | $5.02 | $5.28 | $4.92 | $5.01 | 2,700 | — | — | — | — | — |
| 2011-10-20 | $4.99 | $4.99 | $4.88 | $4.93 | 5,000 | — | — | — | — | — |
| 2011-10-19 | $4.95 | $4.99 | $4.79 | $4.97 | 3,800 | — | — | — | — | — |
| 2011-10-18 | $4.67 | $5.00 | $4.67 | $5.00 | 3,800 | — | — | — | — | — |
| 2011-10-17 | $4.95 | $5.00 | $4.77 | $4.85 | 3,500 | — | — | — | — | — |
| 2011-10-14 | $5.06 | $5.06 | $4.83 | $4.88 | 3,300 | — | — | — | — | — |
| 2011-10-13 | $5.17 | $5.17 | $4.91 | $5.04 | 6,300 | — | — | — | — | — |
| 2011-10-12 | $4.84 | $5.19 | $4.83 | $5.17 | 8,600 | — | — | — | — | — |
| 2011-10-11 | $5.20 | $5.20 | $4.77 | $4.77 | 3,300 | — | — | — | — | — |
| 2011-10-10 | $4.94 | $5.10 | $4.88 | $4.97 | 16,300 | — | — | — | — | — |
| 2011-10-07 | $4.76 | $4.99 | $4.76 | $4.78 | 10,100 | — | — | — | — | — |
| 2011-10-06 | $4.81 | $4.95 | $4.64 | $4.74 | 7,700 | — | — | — | — | — |
| 2011-10-05 | $4.74 | $4.89 | $4.74 | $4.87 | 7,500 | — | — | — | — | — |
| 2011-10-04 | $4.82 | $5.09 | $4.82 | $4.95 | 2,700 | — | — | — | — | — |
| 2011-10-03 | $4.98 | $5.23 | $4.77 | $4.98 | 6,300 | — | — | — | — | — |
| 2011-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | 200 | — | — | — | — | — |
| 2011-09-29 | $5.40 | $5.40 | $5.07 | $5.07 | 2,100 | — | — | — | — | — |
| 2011-09-28 | $5.43 | $5.43 | $5.32 | $5.38 | 500 | — | — | — | — | — |
| 2011-09-27 | $5.11 | $5.49 | $5.11 | $5.40 | 4,300 | — | — | — | — | — |
| 2011-09-26 | $5.19 | $5.25 | $5.07 | $5.10 | 8,800 | — | — | — | — | — |
| 2011-09-23 | $5.15 | $5.20 | $5.06 | $5.16 | 12,800 | — | — | — | — | — |
| 2011-09-22 | $5.29 | $5.49 | $5.08 | $5.14 | 7,000 | — | — | — | — | — |
| 2011-09-21 | $5.21 | $5.48 | $5.10 | $5.43 | 33,000 | — | — | — | — | — |
| 2011-09-20 | $5.20 | $5.25 | $5.05 | $5.24 | 15,100 | — | — | — | — | — |
| 2011-09-19 | $5.05 | $5.21 | $5.05 | $5.15 | 1,300 | — | — | — | — | — |
| 2011-09-16 | $5.18 | $5.18 | $5.05 | $5.18 | 7,200 | — | — | — | — | — |
| 2011-09-15 | $5.06 | $5.13 | $5.02 | $5.13 | 1,500 | — | — | — | — | — |
| 2011-09-14 | $5.26 | $5.26 | $5.02 | $5.03 | 2,500 | — | — | — | — | — |
| 2011-09-13 | $5.40 | $5.40 | $5.13 | $5.28 | 4,700 | — | — | — | — | — |
| 2011-09-12 | $5.08 | $5.75 | $4.83 | $5.38 | 15,900 | — | — | — | — | — |
| 2011-09-09 | $4.99 | $5.24 | $4.77 | $5.09 | 12,500 | — | — | — | — | — |
| 2011-09-08 | $5.11 | $5.12 | $5.00 | $5.00 | 3,200 | — | — | — | — | — |
| 2011-09-07 | $5.10 | $5.14 | $5.07 | $5.14 | 14,600 | — | — | — | — | — |
| 2011-09-06 | $5.45 | $5.45 | $4.92 | $5.05 | 6,600 | — | — | — | — | — |
| 2011-09-02 | $5.39 | $5.39 | $5.04 | $5.10 | 27,500 | — | — | — | — | — |
| 2011-09-01 | $5.30 | $5.50 | $5.25 | $5.40 | 11,600 | — | — | — | — | — |
| 2011-08-31 | $5.34 | $5.34 | $5.08 | $5.32 | 4,700 | — | — | — | — | — |
| 2011-08-30 | $5.28 | $5.42 | $5.03 | $5.31 | 188,400 | — | — | — | — | — |
| 2011-08-29 | $5.34 | $5.40 | $5.14 | $5.40 | 2,800 | — | — | — | — | — |
| 2011-08-26 | $5.25 | $5.40 | $5.25 | $5.36 | 100,500 | — | — | — | — | — |
| 2011-08-25 | $5.31 | $5.33 | $5.08 | $5.25 | 3,900 | — | — | — | — | — |
| 2011-08-24 | $5.16 | $5.27 | $5.06 | $5.26 | 2,700 | — | — | — | — | — |
| 2011-08-23 | $5.00 | $5.25 | $4.99 | $5.25 | 6,200 | — | — | — | — | — |
| 2011-08-22 | $5.48 | $5.48 | $4.76 | $5.19 | 9,600 | — | — | — | — | — |
| 2011-08-19 | $5.46 | $5.66 | $5.23 | $5.23 | 109,200 | — | — | — | — | — |
| 2011-08-18 | $5.36 | $5.74 | $5.25 | $5.60 | 21,000 | — | — | — | — | — |
| 2011-08-17 | $5.50 | $5.64 | $5.50 | $5.53 | 17,900 | — | — | — | — | — |
| 2011-08-16 | $5.35 | $5.60 | $5.35 | $5.59 | 25,800 | — | — | — | — | — |
| 2011-08-15 | $5.50 | $5.50 | $5.20 | $5.42 | 1,400 | — | — | — | — | — |
| 2011-08-12 | $4.88 | $5.56 | $4.88 | $5.40 | 8,600 | — | — | — | — | — |
| 2011-08-11 | $5.05 | $5.38 | $4.83 | $5.02 | 13,500 | — | — | — | — | — |
| 2011-08-10 | $5.16 | $5.42 | $5.05 | $5.06 | 2,200 | — | — | — | — | — |
| 2011-08-09 | $4.91 | $5.36 | $4.79 | $5.36 | 19,100 | — | — | — | — | — |
| 2011-08-08 | $5.66 | $5.66 | $4.76 | $4.85 | 61,800 | — | — | — | — | — |
| 2011-08-05 | $5.77 | $5.86 | $5.66 | $5.75 | 18,100 | — | — | — | — | — |
| 2011-08-04 | $5.91 | $5.98 | $5.79 | $5.81 | 12,000 | — | — | — | — | — |
| 2011-08-03 | $5.71 | $6.00 | $5.50 | $5.93 | 19,000 | — | — | — | — | — |
| 2011-08-02 | $5.71 | $5.84 | $5.65 | $5.65 | 10,000 | — | — | — | — | — |
| 2011-08-01 | $5.95 | $5.95 | $5.70 | $5.82 | 7,900 | — | — | — | — | — |
| 2011-07-29 | $5.51 | $5.68 | $5.45 | $5.56 | 3,500 | — | — | — | — | — |
| 2011-07-28 | $5.63 | $5.95 | $5.58 | $5.65 | 9,400 | — | — | — | — | — |
| 2011-07-27 | $5.72 | $5.77 | $5.44 | $5.66 | 5,900 | — | — | — | — | — |
| 2011-07-26 | $5.55 | $5.88 | $5.49 | $5.65 | 6,200 | — | — | — | — | — |
| 2011-07-25 | $5.80 | $5.93 | $5.52 | $5.55 | 3,700 | — | — | — | — | — |
| 2011-07-22 | $5.73 | $5.90 | $5.73 | $5.79 | 3,900 | — | — | — | — | — |
| 2011-07-21 | $5.79 | $5.79 | $5.66 | $5.69 | 7,600 | — | — | — | — | — |
| 2011-07-20 | $5.50 | $5.91 | $5.44 | $5.84 | 5,600 | — | — | — | — | — |
| 2011-07-19 | $5.49 | $5.70 | $5.46 | $5.52 | 15,100 | — | — | — | — | — |
| 2011-07-18 | $5.68 | $5.75 | $5.42 | $5.42 | 24,200 | — | — | — | — | — |
| 2011-07-15 | $5.85 | $5.85 | $5.66 | $5.70 | 15,500 | — | — | — | — | — |
| 2011-07-14 | $5.74 | $5.91 | $5.74 | $5.84 | 5,100 | — | — | — | — | — |
| 2011-07-13 | $5.52 | $5.60 | $5.50 | $5.55 | 5,100 | — | — | — | — | — |
| 2011-07-12 | $5.37 | $5.61 | $5.37 | $5.55 | 20,600 | — | — | — | — | — |
| 2011-07-11 | $5.53 | $5.74 | $5.35 | $5.37 | 34,600 | — | — | — | — | — |
| 2011-07-08 | $5.36 | $5.67 | $5.36 | $5.58 | 45,400 | — | — | — | — | — |
| 2011-07-07 | $5.50 | $5.58 | $5.36 | $5.36 | 51,300 | — | — | — | — | — |
| 2011-07-06 | $5.28 | $5.50 | $5.28 | $5.43 | 25,000 | — | — | — | — | — |
| 2011-07-05 | $5.10 | $5.35 | $5.08 | $5.25 | 17,000 | — | — | — | — | — |
| 2011-07-01 | $5.10 | $5.21 | $5.10 | $5.10 | 10,100 | — | — | — | — | — |
| 2011-06-30 | $5.13 | $5.29 | $5.00 | $5.12 | 24,000 | — | — | — | — | — |
| 2011-06-29 | $5.02 | $5.30 | $5.00 | $5.27 | 36,200 | — | — | — | — | — |
| 2011-06-28 | $5.07 | $5.12 | $5.00 | $5.12 | 9,600 | — | — | — | — | — |
| 2011-06-27 | $4.77 | $5.00 | $4.73 | $4.98 | 7,400 | — | — | — | — | — |
| 2011-06-24 | $4.76 | $4.86 | $4.70 | $4.81 | 19,600 | — | — | — | — | — |
| 2011-06-23 | $4.86 | $4.89 | $4.78 | $4.81 | 16,700 | — | — | — | — | — |
| 2011-06-22 | $4.87 | $5.02 | $4.77 | $4.84 | 21,700 | — | — | — | — | — |
| 2011-06-21 | $5.05 | $5.09 | $4.84 | $4.96 | 24,600 | — | — | — | — | — |
| 2011-06-20 | $5.00 | $5.00 | $4.88 | $4.90 | 27,800 | — | — | — | — | — |
| 2011-06-17 | $4.89 | $5.09 | $4.83 | $5.06 | 20,600 | — | — | — | — | — |
| 2011-06-16 | $4.92 | $4.98 | $4.80 | $4.84 | 27,200 | — | — | — | — | — |
| 2011-06-15 | $4.94 | $5.01 | $4.94 | $4.95 | 16,500 | — | — | — | — | — |
| 2011-06-14 | $5.02 | $5.05 | $4.96 | $4.99 | 24,400 | — | — | — | — | — |
| 2011-06-13 | $5.12 | $5.12 | $5.01 | $5.02 | 37,600 | — | — | — | — | — |
| 2011-06-10 | $5.27 | $5.33 | $5.08 | $5.12 | 8,600 | — | — | — | — | — |
| 2011-06-09 | $5.36 | $5.49 | $5.23 | $5.28 | 13,200 | — | — | — | — | — |
| 2011-06-08 | $5.43 | $5.45 | $5.11 | $5.40 | 57,500 | — | — | — | — | — |
| 2011-06-07 | $5.33 | $5.46 | $5.33 | $5.42 | 7,000 | — | — | — | — | — |
| 2011-06-06 | $5.49 | $5.64 | $5.27 | $5.41 | 17,000 | — | — | — | — | — |
| 2011-06-03 | $5.79 | $5.79 | $5.70 | $5.73 | 13,000 | — | — | — | — | — |
| 2011-06-02 | $5.85 | $5.85 | $5.77 | $5.83 | 11,000 | — | — | — | — | — |
| 2011-06-01 | $5.74 | $5.85 | $5.70 | $5.81 | 17,200 | — | — | — | — | — |
| 2011-05-31 | $5.59 | $5.75 | $5.58 | $5.69 | 30,200 | — | — | — | — | — |
| 2011-05-27 | $5.70 | $5.73 | $5.52 | $5.54 | 23,800 | — | — | — | — | — |
| 2011-05-26 | $5.64 | $5.71 | $5.64 | $5.69 | 3,600 | — | — | — | — | — |
| 2011-05-25 | $5.71 | $5.71 | $5.67 | $5.67 | 11,600 | — | — | — | — | — |
| 2011-05-24 | $5.64 | $5.78 | $5.64 | $5.77 | 12,000 | — | — | — | — | — |
| 2011-05-23 | $5.92 | $5.97 | $5.72 | $5.78 | 9,300 | — | — | — | — | — |
| 2011-05-20 | $6.04 | $6.24 | $5.92 | $5.97 | 15,700 | — | — | — | — | — |
| 2011-05-19 | $6.19 | $6.20 | $6.13 | $6.13 | 9,700 | — | — | — | — | — |
| 2011-05-18 | $6.29 | $6.29 | $6.15 | $6.20 | 43,500 | — | — | — | — | — |
| 2011-05-17 | $6.25 | $6.30 | $5.99 | $6.25 | 34,700 | — | — | — | — | — |
| 2011-05-16 | $6.39 | $6.39 | $6.24 | $6.25 | 57,000 | — | — | — | — | — |
| 2011-05-13 | $7.00 | $7.00 | $6.25 | $6.33 | 119,100 | — | — | — | — | — |
| 2011-05-12 | $5.11 | $5.55 | $5.11 | $5.40 | 61,300 | — | — | — | — | — |
| 2011-05-11 | $5.16 | $5.22 | $5.16 | $5.16 | 10,100 | — | — | — | — | — |
| 2011-05-10 | $5.24 | $5.26 | $5.18 | $5.19 | 8,600 | — | — | — | — | — |
| 2011-05-09 | $5.05 | $5.20 | $5.01 | $5.18 | 26,600 | — | — | — | — | — |
| 2011-05-06 | $5.08 | $5.10 | $5.05 | $5.09 | 37,000 | — | — | — | — | — |
| 2011-05-05 | $5.20 | $5.20 | $5.07 | $5.14 | 26,000 | — | — | — | — | — |
| 2011-05-04 | $5.13 | $5.32 | $5.09 | $5.15 | 45,000 | — | — | — | — | — |
| 2011-05-03 | $5.20 | $5.38 | $5.08 | $5.09 | 40,200 | — | — | — | — | — |
| 2011-05-02 | $5.28 | $5.31 | $5.13 | $5.13 | 10,700 | — | — | — | — | — |
| 2011-04-29 | $5.27 | $5.40 | $5.23 | $5.33 | 17,000 | — | — | — | — | — |
| 2011-04-28 | $5.45 | $5.45 | $5.25 | $5.30 | 21,700 | — | — | — | — | — |
| 2011-04-27 | $5.45 | $5.50 | $5.43 | $5.43 | 18,200 | — | — | — | — | — |
| 2011-04-26 | $5.45 | $5.50 | $5.40 | $5.45 | 15,900 | — | — | — | — | — |
| 2011-04-25 | $5.48 | $5.55 | $5.45 | $5.48 | 17,200 | — | — | — | — | — |
| 2011-04-21 | $5.38 | $5.62 | $5.38 | $5.50 | 14,100 | — | — | — | — | — |
| 2011-04-20 | $5.50 | $5.72 | $5.40 | $5.40 | 42,400 | — | — | — | — | — |
| 2011-04-19 | $5.16 | $5.45 | $5.16 | $5.35 | 22,700 | — | — | — | — | — |
| 2011-04-18 | $5.32 | $5.32 | $5.12 | $5.15 | 20,400 | — | — | — | — | — |
| 2011-04-15 | $5.15 | $5.40 | $5.10 | $5.24 | 16,200 | — | — | — | — | — |
| 2011-04-14 | $5.15 | $5.23 | $5.10 | $5.18 | 14,400 | — | — | — | — | — |
| 2011-04-13 | $5.41 | $5.47 | $5.16 | $5.16 | 10,600 | — | — | — | — | — |
| 2011-04-12 | $5.60 | $5.60 | $5.29 | $5.38 | 10,800 | — | — | — | — | — |
| 2011-04-11 | $5.34 | $5.39 | $5.19 | $5.22 | 11,200 | — | — | — | — | — |
| 2011-04-08 | $5.34 | $5.52 | $5.25 | $5.35 | 30,300 | — | — | — | — | — |
| 2011-04-07 | $5.76 | $5.84 | $5.26 | $5.33 | 15,500 | — | — | — | — | — |
| 2011-04-06 | $5.61 | $5.66 | $5.58 | $5.60 | 17,700 | — | — | — | — | — |
| 2011-04-05 | $5.64 | $5.65 | $5.53 | $5.53 | 13,700 | — | — | — | — | — |
| 2011-04-04 | $5.80 | $5.84 | $5.63 | $5.63 | 88,300 | — | — | — | — | — |
| 2011-04-01 | $5.83 | $5.85 | $5.78 | $5.78 | 11,100 | — | — | — | — | — |
| 2011-03-31 | $5.82 | $5.91 | $5.74 | $5.89 | 18,200 | — | — | — | — | — |
| 2011-03-30 | $5.90 | $5.94 | $5.76 | $5.88 | 9,800 | — | — | — | — | — |
| 2011-03-29 | $6.18 | $6.19 | $5.75 | $5.90 | 12,700 | — | — | — | — | — |
| 2011-03-28 | $5.89 | $6.04 | $5.80 | $5.86 | 19,200 | — | — | — | — | — |
| 2011-03-25 | $6.23 | $6.23 | $5.86 | $5.99 | 19,400 | — | — | — | — | — |
| 2011-03-24 | $6.01 | $6.03 | $5.77 | $5.90 | 6,800 | — | — | — | — | — |
| 2011-03-23 | $6.26 | $6.27 | $5.75 | $5.84 | 7,200 | — | — | — | — | — |
| 2011-03-22 | $5.88 | $6.05 | $5.66 | $5.95 | 13,700 | — | — | — | — | — |
| 2011-03-21 | $5.97 | $6.13 | $5.85 | $5.88 | 11,500 | — | — | — | — | — |
| 2011-03-18 | $6.18 | $6.18 | $5.64 | $5.96 | 34,500 | — | — | — | — | — |
| 2011-03-17 | $5.76 | $5.90 | $5.70 | $5.70 | 18,000 | — | — | — | — | — |
| 2011-03-16 | $6.49 | $6.53 | $5.75 | $5.75 | 22,000 | — | — | — | — | — |
| 2011-03-15 | $6.10 | $6.10 | $5.92 | $6.02 | 12,000 | — | — | — | — | — |
| 2011-03-14 | $6.04 | $6.21 | $6.00 | $6.05 | 12,200 | — | — | — | — | — |
| 2011-03-11 | $5.92 | $6.00 | $5.78 | $5.95 | 22,200 | — | — | — | — | — |
| 2011-03-10 | $6.00 | $6.10 | $5.94 | $6.02 | 31,100 | — | — | — | — | — |
| 2011-03-09 | $6.26 | $6.26 | $5.76 | $6.06 | 43,200 | — | — | — | — | — |
| 2011-03-08 | $6.46 | $6.63 | $6.23 | $6.23 | 18,200 | — | — | — | — | — |
| 2011-03-07 | $6.65 | $6.72 | $6.40 | $6.40 | 17,600 | — | — | — | — | — |
| 2011-03-04 | $6.84 | $6.84 | $6.35 | $6.40 | 11,900 | — | — | — | — | — |
| 2011-03-03 | $6.51 | $6.56 | $6.48 | $6.48 | 7,000 | — | — | — | — | — |
| 2011-03-02 | $6.68 | $6.68 | $6.38 | $6.52 | 36,700 | — | — | — | — | — |
| 2011-03-01 | $6.79 | $6.80 | $6.68 | $6.68 | 13,300 | — | — | — | — | — |
| 2011-02-28 | $6.90 | $6.91 | $6.80 | $6.81 | 11,400 | — | — | — | — | — |
| 2011-02-25 | $6.96 | $7.00 | $6.90 | $6.90 | 48,800 | — | — | — | — | — |
| 2011-02-24 | $7.14 | $7.14 | $6.85 | $6.95 | 43,900 | — | — | — | — | — |
| 2011-02-23 | $7.41 | $7.41 | $7.02 | $7.20 | 17,900 | — | — | — | — | — |
| 2011-02-22 | $7.59 | $7.80 | $7.20 | $7.29 | 28,900 | — | — | — | — | — |
| 2011-02-18 | $7.71 | $7.98 | $7.71 | $7.80 | 16,200 | — | — | — | — | — |
| 2011-02-17 | $7.90 | $7.90 | $7.81 | $7.83 | 7,100 | — | — | — | — | — |
| 2011-02-16 | $7.95 | $8.00 | $7.79 | $7.98 | 20,100 | — | — | — | — | — |
| 2011-02-15 | $7.79 | $7.98 | $7.79 | $7.92 | 17,400 | — | — | — | — | — |
| 2011-02-14 | $7.74 | $8.12 | $7.74 | $7.95 | 40,200 | — | — | — | — | — |
| 2011-02-11 | $8.22 | $8.22 | $7.73 | $7.77 | 37,300 | — | — | — | — | — |
| 2011-02-10 | $8.24 | $8.37 | $8.04 | $8.37 | 9,600 | — | — | — | — | — |
| 2011-02-09 | $8.15 | $8.39 | $8.15 | $8.27 | 3,800 | — | — | — | — | — |
| 2011-02-08 | $8.44 | $8.44 | $8.04 | $8.35 | 14,400 | — | — | — | — | — |
| 2011-02-07 | $8.41 | $8.50 | $8.41 | $8.42 | 6,100 | — | — | — | — | — |
| 2011-02-04 | $8.30 | $8.50 | $8.30 | $8.50 | 5,500 | — | — | — | — | — |
| 2011-02-03 | $8.42 | $8.42 | $8.29 | $8.29 | 1,900 | — | — | — | — | — |
| 2011-02-02 | $8.40 | $8.49 | $8.40 | $8.46 | 900 | — | — | — | — | — |
| 2011-02-01 | $8.40 | $8.47 | $8.40 | $8.45 | 5,500 | — | — | — | — | — |
| 2011-01-31 | $8.30 | $8.43 | $8.23 | $8.43 | 10,000 | — | — | — | — | — |
| 2011-01-28 | $8.45 | $8.45 | $8.30 | $8.39 | 7,600 | — | — | — | — | — |
| 2011-01-27 | $8.21 | $8.51 | $8.21 | $8.45 | 13,400 | — | — | — | — | — |
| 2011-01-26 | $8.22 | $8.22 | $8.16 | $8.16 | 1,800 | — | — | — | — | — |
| 2011-01-25 | $8.28 | $8.28 | $8.20 | $8.20 | 1,400 | — | — | — | — | — |
| 2011-01-24 | $8.42 | $8.42 | $8.23 | $8.25 | 2,600 | — | — | — | — | — |
| 2011-01-21 | $8.40 | $8.57 | $8.31 | $8.38 | 6,700 | — | — | — | — | — |
| 2011-01-20 | $8.59 | $8.70 | $8.34 | $8.44 | 5,100 | — | — | — | — | — |
| 2011-01-19 | $8.49 | $8.81 | $8.49 | $8.65 | 9,300 | — | — | — | — | — |
| 2011-01-18 | $8.50 | $8.85 | $8.50 | $8.76 | 17,100 | — | — | — | — | — |
| 2011-01-14 | $8.61 | $8.61 | $8.45 | $8.49 | 4,100 | — | — | — | — | — |
| 2011-01-13 | $8.50 | $8.67 | $8.26 | $8.67 | 26,400 | — | — | — | — | — |
| 2011-01-12 | $8.66 | $8.67 | $8.31 | $8.40 | 81,200 | — | — | — | — | — |
| 2011-01-11 | $8.11 | $8.88 | $8.11 | $8.71 | 71,000 | — | — | — | — | — |
| 2011-01-10 | $8.22 | $8.25 | $8.12 | $8.15 | 20,000 | — | — | — | — | — |
| 2011-01-07 | $8.47 | $8.47 | $8.13 | $8.30 | 16,200 | — | — | — | — | — |
| 2011-01-06 | $8.87 | $8.87 | $8.30 | $8.42 | 35,200 | — | — | — | — | — |
| 2011-01-05 | $8.75 | $8.88 | $8.51 | $8.81 | 22,500 | — | — | — | — | — |
| 2011-01-04 | $9.30 | $9.37 | $8.89 | $8.89 | 19,500 | — | — | — | — | — |
| 2011-01-03 | $9.36 | $9.40 | $9.19 | $9.34 | 50,700 | — | — | — | — | — |
| 2010-12-31 | $8.97 | $9.45 | $8.95 | $9.45 | 25,700 | — | — | — | — | — |
| 2010-12-30 | $8.93 | $9.02 | $8.93 | $9.00 | 74,200 | — | — | — | — | — |
| 2010-12-29 | $8.90 | $9.00 | $8.51 | $9.00 | 21,800 | — | — | — | — | — |
| 2010-12-28 | $8.23 | $8.82 | $8.23 | $8.75 | 44,200 | — | — | — | — | — |
| 2010-12-27 | $8.29 | $8.30 | $8.17 | $8.26 | 9,600 | — | — | — | — | — |
| 2010-12-23 | $8.14 | $8.29 | $8.14 | $8.29 | 11,700 | — | — | — | — | — |
| 2010-12-22 | $8.15 | $8.25 | $8.00 | $8.15 | 156,100 | — | — | — | — | — |
| 2010-12-21 | $8.08 | $8.26 | $8.00 | $8.12 | 67,100 | — | — | — | — | — |
| 2010-12-20 | $7.94 | $8.23 | $7.86 | $8.09 | 101,900 | — | — | — | — | — |
| 2010-12-17 | $7.75 | $8.03 | $7.70 | $7.95 | 54,800 | — | — | — | — | — |
| 2010-12-16 | $7.92 | $7.93 | $7.65 | $7.78 | 17,900 | — | — | — | — | — |
| 2010-12-15 | $8.04 | $8.05 | $7.80 | $7.84 | 24,700 | — | — | — | — | — |
| 2010-12-14 | $8.05 | $8.08 | $7.98 | $8.05 | 67,800 | — | — | — | — | — |
| 2010-12-13 | $8.13 | $8.20 | $7.98 | $7.98 | 56,000 | — | — | — | — | — |
| 2010-12-10 | $8.09 | $8.23 | $8.00 | $8.07 | 151,500 | — | — | — | — | — |
| 2010-12-09 | $7.78 | $8.05 | $7.74 | $8.03 | 84,600 | — | — | — | — | — |
| 2010-12-08 | $7.75 | $7.76 | $7.67 | $7.71 | 42,000 | — | — | — | — | — |
| 2010-12-07 | $7.55 | $7.75 | $7.55 | $7.72 | 34,900 | — | — | — | — | — |
| 2010-12-06 | $7.49 | $7.54 | $7.41 | $7.50 | 40,300 | — | — | — | — | — |
| 2010-12-03 | $7.60 | $7.60 | $7.48 | $7.55 | 168,000 | — | — | — | — | — |
| 2010-12-02 | $7.44 | $7.54 | $7.44 | $7.51 | 37,400 | — | — | — | — | — |
| 2010-12-01 | $7.55 | $7.62 | $7.49 | $7.52 | 40,700 | — | — | — | — | — |
| 2010-11-30 | $7.41 | $7.59 | $7.41 | $7.59 | 5,700 | — | — | — | — | — |
| 2010-11-29 | $7.49 | $7.59 | $7.45 | $7.52 | 14,300 | — | — | — | — | — |
| 2010-11-26 | $7.60 | $7.60 | $7.54 | $7.55 | 21,000 | — | — | — | — | — |
| 2010-11-24 | $7.61 | $7.66 | $7.52 | $7.56 | 13,100 | — | — | — | — | — |
| 2010-11-23 | $7.68 | $7.73 | $7.49 | $7.55 | 68,700 | — | — | — | — | — |
| 2010-11-22 | $7.75 | $8.04 | $7.70 | $7.70 | 69,100 | — | — | — | — | — |
| 2010-11-19 | $7.54 | $7.75 | $7.48 | $7.74 | 73,000 | — | — | — | — | — |
| 2010-11-18 | $7.50 | $7.60 | $7.41 | $7.50 | 51,800 | — | — | — | — | — |
| 2010-11-17 | $6.94 | $6.94 | $6.86 | $6.86 | 2,500 | — | — | — | — | — |
| 2010-11-16 | $6.90 | $7.14 | $6.85 | $6.91 | 21,300 | — | — | — | — | — |
| 2010-11-15 | $6.79 | $6.90 | $6.75 | $6.90 | 3,900 | — | — | — | — | — |
| 2010-11-12 | $6.61 | $6.80 | $6.61 | $6.80 | 7,400 | — | — | — | — | — |
| 2010-11-11 | $7.17 | $7.18 | $6.85 | $7.00 | 16,600 | — | — | — | — | — |
| 2010-11-10 | $6.94 | $7.10 | $6.89 | $7.09 | 5,100 | — | — | — | — | — |
| 2010-11-09 | $7.18 | $7.41 | $7.03 | $7.08 | 7,700 | — | — | — | — | — |
| 2010-11-08 | $7.34 | $7.49 | $7.05 | $7.09 | 43,400 | — | — | — | — | — |
| 2010-11-05 | $7.28 | $7.61 | $7.10 | $7.48 | 10,000 | — | — | — | — | — |
| 2010-11-04 | $7.10 | $7.33 | $7.10 | $7.31 | 5,500 | — | — | — | — | — |
| 2010-11-03 | $7.74 | $7.74 | $7.48 | $7.50 | 4,900 | — | — | — | — | — |
| 2010-11-02 | $7.50 | $7.75 | $7.47 | $7.75 | 26,100 | — | — | — | — | — |
| 2010-11-01 | $7.34 | $7.55 | $7.25 | $7.34 | 11,200 | — | — | — | — | — |
| 2010-10-29 | $7.50 | $7.52 | $7.25 | $7.40 | 20,200 | — | — | — | — | — |
| 2010-10-28 | $6.61 | $7.30 | $6.61 | $7.25 | 21,700 | — | — | — | — | — |
| 2010-10-27 | $7.11 | $7.12 | $6.95 | $7.01 | 14,500 | — | — | — | — | — |
| 2010-10-26 | $7.28 | $7.28 | $6.91 | $7.02 | 11,200 | — | — | — | — | — |
| 2010-10-25 | $7.50 | $7.50 | $7.23 | $7.23 | 2,900 | — | — | — | — | — |
| 2010-10-22 | $7.24 | $7.48 | $7.22 | $7.42 | 120,500 | — | — | — | — | — |
| 2010-10-21 | $7.24 | $7.25 | $6.95 | $7.17 | 17,600 | — | — | — | — | — |
| 2010-10-20 | $7.14 | $7.30 | $7.10 | $7.30 | 21,100 | — | — | — | — | — |
| 2010-10-19 | $7.19 | $7.22 | $7.17 | $7.21 | 3,600 | — | — | — | — | — |
| 2010-10-18 | $7.00 | $7.20 | $7.00 | $7.20 | 8,700 | — | — | — | — | — |
| 2010-10-15 | $7.13 | $7.14 | $6.72 | $7.01 | 28,800 | — | — | — | — | — |
| 2010-10-14 | $7.08 | $7.19 | $7.08 | $7.15 | 21,400 | — | — | — | — | — |
| 2010-10-13 | $6.93 | $7.12 | $6.83 | $7.04 | 16,800 | — | — | — | — | — |
| 2010-10-12 | $6.90 | $7.00 | $6.90 | $6.95 | 5,500 | — | — | — | — | — |
| 2010-10-11 | $6.78 | $7.03 | $6.78 | $6.97 | 4,100 | — | — | — | — | — |
| 2010-10-08 | $6.89 | $6.94 | $6.84 | $6.84 | 5,400 | — | — | — | — | — |
| 2010-10-07 | $6.75 | $6.99 | $6.75 | $6.94 | 5,300 | — | — | — | — | — |
| 2010-10-06 | $6.76 | $7.04 | $6.76 | $7.00 | 12,600 | — | — | — | — | — |
| 2010-10-05 | $6.74 | $6.83 | $6.74 | $6.79 | 7,400 | — | — | — | — | — |
| 2010-10-04 | $6.61 | $6.83 | $6.61 | $6.76 | 7,400 | — | — | — | — | — |
| 2010-10-01 | $6.48 | $6.59 | $6.39 | $6.51 | 9,100 | — | — | — | — | — |
| 2010-09-30 | $6.48 | $6.56 | $6.38 | $6.54 | 22,700 | — | — | — | — | — |
| 2010-09-29 | $6.76 | $6.97 | $6.30 | $6.30 | 25,000 | — | — | — | — | — |
| 2010-09-28 | $6.75 | $6.80 | $6.75 | $6.76 | 10,400 | — | — | — | — | — |
| 2010-09-27 | $6.71 | $6.84 | $6.71 | $6.75 | 10,400 | — | — | — | — | — |
| 2010-09-24 | $7.07 | $7.07 | $6.91 | $7.02 | 3,700 | — | — | — | — | — |
| 2010-09-23 | $7.03 | $7.20 | $7.02 | $7.20 | 3,000 | — | — | — | — | — |
| 2010-09-22 | $7.08 | $7.08 | $7.03 | $7.06 | 12,600 | — | — | — | — | — |
| 2010-09-21 | $7.13 | $7.13 | $7.03 | $7.11 | 7,300 | — | — | — | — | — |
| 2010-09-20 | $7.12 | $7.18 | $7.00 | $7.18 | 9,100 | — | — | — | — | — |
| 2010-09-17 | $6.85 | $7.18 | $6.84 | $7.18 | 7,300 | — | — | — | — | — |
| 2010-09-16 | $6.90 | $7.03 | $6.90 | $6.98 | 2,300 | — | — | — | — | — |
| 2010-09-15 | $6.87 | $6.95 | $6.85 | $6.90 | 3,400 | — | — | — | — | — |
| 2010-09-14 | $6.86 | $7.07 | $6.86 | $6.95 | 2,200 | — | — | — | — | — |
| 2010-09-13 | $7.14 | $7.14 | $7.02 | $7.07 | 3,900 | — | — | — | — | — |
| 2010-09-10 | $7.19 | $7.19 | $7.00 | $7.08 | 5,100 | — | — | — | — | — |
| 2010-09-09 | $7.19 | $7.24 | $7.19 | $7.23 | 4,800 | — | — | — | — | — |
| 2010-09-08 | $7.12 | $7.24 | $7.08 | $7.17 | 5,400 | — | — | — | — | — |
| 2010-09-07 | $7.28 | $7.28 | $7.22 | $7.23 | 4,900 | — | — | — | — | — |
| 2010-09-03 | $7.30 | $7.46 | $7.18 | $7.31 | 7,200 | — | — | — | — | — |
| 2010-09-02 | $7.39 | $7.46 | $7.33 | $7.33 | 9,700 | — | — | — | — | — |
| 2010-09-01 | $7.86 | $7.86 | $7.39 | $7.44 | 12,500 | — | — | — | — | — |
| 2010-08-31 | $7.45 | $7.45 | $7.28 | $7.28 | 8,800 | — | — | — | — | — |
| 2010-08-30 | $7.25 | $7.40 | $7.25 | $7.34 | 11,200 | — | — | — | — | — |
| 2010-08-27 | $7.39 | $7.49 | $7.39 | $7.40 | 21,500 | — | — | — | — | — |
| 2010-08-26 | $7.38 | $7.45 | $7.33 | $7.34 | 15,700 | — | — | — | — | — |
| 2010-08-25 | $7.13 | $7.53 | $7.13 | $7.41 | 15,900 | — | — | — | — | — |
| 2010-08-24 | $6.95 | $7.42 | $6.95 | $7.35 | 25,900 | — | — | — | — | — |
| 2010-08-23 | $7.15 | $7.23 | $6.86 | $7.01 | 22,400 | — | — | — | — | — |
| 2010-08-20 | $6.73 | $7.39 | $6.73 | $7.15 | 50,300 | — | — | — | — | — |
| 2010-08-19 | $6.65 | $6.75 | $6.40 | $6.75 | 7,300 | — | — | — | — | — |
| 2010-08-18 | $6.45 | $6.50 | $6.45 | $6.46 | 2,300 | — | — | — | — | — |
| 2010-08-17 | $6.50 | $6.57 | $6.47 | $6.50 | 57,900 | — | — | — | — | — |
| 2010-08-16 | $6.42 | $6.51 | $6.42 | $6.50 | 900 | — | — | — | — | — |
| 2010-08-13 | $6.59 | $6.59 | $6.41 | $6.54 | 5,300 | — | — | — | — | — |
| 2010-08-12 | $6.48 | $6.58 | $6.43 | $6.52 | 2,600 | — | — | — | — | — |
| 2010-08-11 | $6.69 | $6.69 | $6.50 | $6.57 | 7,100 | — | — | — | — | — |
| 2010-08-10 | $6.78 | $6.88 | $6.75 | $6.79 | 5,400 | — | — | — | — | — |
| 2010-08-09 | $6.84 | $6.85 | $6.81 | $6.81 | 5,800 | — | — | — | — | — |
| 2010-08-06 | $6.86 | $6.88 | $6.84 | $6.84 | 700 | — | — | — | — | — |
| 2010-08-05 | $6.86 | $6.96 | $6.86 | $6.96 | 8,200 | — | — | — | — | — |
| 2010-08-04 | $6.82 | $6.96 | $6.78 | $6.91 | 11,900 | — | — | — | — | — |
| 2010-08-03 | $6.98 | $6.98 | $6.52 | $6.87 | 7,400 | — | — | — | — | — |
| 2010-08-02 | $7.17 | $7.35 | $6.87 | $6.92 | 23,500 | — | — | — | — | — |
| 2010-07-30 | $7.25 | $7.29 | $7.14 | $7.20 | 19,100 | — | — | — | — | — |
| 2010-07-29 | $7.35 | $7.40 | $6.80 | $7.30 | 74,400 | — | — | — | — | — |
| 2010-07-28 | $6.98 | $7.46 | $6.98 | $7.40 | 49,900 | — | — | — | — | — |
| 2010-07-27 | $7.32 | $7.47 | $6.90 | $7.04 | 29,200 | — | — | — | — | — |
| 2010-07-26 | $7.34 | $7.34 | $7.10 | $7.31 | 11,400 | — | — | — | — | — |
| 2010-07-23 | $7.24 | $7.38 | $7.14 | $7.35 | 2,900 | — | — | — | — | — |
| 2010-07-22 | $7.34 | $7.37 | $7.06 | $7.37 | 6,100 | — | — | — | — | — |
| 2010-07-21 | $7.10 | $7.44 | $6.67 | $7.37 | 12,500 | — | — | — | — | — |
| 2010-07-20 | $6.82 | $7.18 | $6.82 | $7.10 | 14,100 | — | — | — | — | — |
| 2010-07-19 | $7.12 | $7.19 | $6.85 | $7.13 | 17,900 | — | — | — | — | — |
| 2010-07-16 | $6.74 | $7.25 | $6.73 | $7.15 | 119,000 | — | — | — | — | — |
| 2010-07-15 | $7.01 | $7.14 | $6.72 | $7.04 | 23,300 | — | — | — | — | — |
| 2010-07-14 | $7.39 | $7.45 | $7.02 | $7.23 | 32,500 | — | — | — | — | — |
| 2010-07-13 | $6.90 | $7.51 | $6.86 | $7.39 | 30,300 | — | — | — | — | — |
| 2010-07-12 | $6.21 | $7.41 | $6.05 | $7.30 | 67,700 | — | — | — | — | — |
| 2010-07-09 | $6.70 | $7.01 | $6.56 | $6.74 | 17,100 | — | — | — | — | — |
| 2010-07-08 | $6.01 | $6.73 | $6.01 | $6.61 | 108,200 | — | — | — | — | — |
| 2010-07-07 | $6.24 | $6.51 | $6.17 | $6.51 | 77,000 | — | — | — | — | — |
| 2010-07-06 | $6.18 | $6.77 | $6.14 | $6.44 | 65,400 | — | — | — | — | — |
| 2010-07-02 | $6.12 | $6.17 | $6.02 | $6.02 | 31,000 | — | — | — | — | — |
| 2010-07-01 | $6.25 | $6.25 | $6.10 | $6.17 | 21,400 | — | — | — | — | — |
| 2010-06-30 | $6.34 | $6.47 | $6.28 | $6.32 | 24,100 | — | — | — | — | — |
| 2010-06-29 | $6.37 | $6.51 | $6.31 | $6.36 | 44,300 | — | — | — | — | — |
| 2010-06-28 | $6.63 | $6.73 | $6.52 | $6.54 | 30,200 | — | — | — | — | — |
| 2010-06-25 | $6.66 | $7.21 | $6.51 | $6.64 | 1,067,200 | — | — | — | — | — |
| 2010-06-24 | $6.72 | $6.80 | $6.38 | $6.64 | 49,500 | — | — | — | — | — |
| 2010-06-23 | $6.83 | $6.84 | $6.71 | $6.81 | 18,100 | — | — | — | — | — |
| 2010-06-22 | $6.88 | $7.01 | $6.67 | $6.82 | 48,100 | — | — | — | — | — |
| 2010-06-21 | $6.87 | $7.04 | $6.84 | $6.88 | 21,000 | — | — | — | — | — |
| 2010-06-18 | $6.78 | $6.96 | $6.72 | $6.91 | 44,200 | — | — | — | — | — |
| 2010-06-17 | $6.79 | $6.96 | $6.70 | $6.76 | 21,400 | — | — | — | — | — |
| 2010-06-16 | $6.74 | $6.85 | $6.71 | $6.72 | 17,400 | — | — | — | — | — |
| 2010-06-15 | $6.75 | $7.19 | $6.75 | $6.77 | 44,700 | — | — | — | — | — |
| 2010-06-14 | $6.62 | $6.91 | $6.56 | $6.87 | 26,400 | — | — | — | — | — |
| 2010-06-11 | $6.80 | $6.80 | $6.52 | $6.55 | 49,600 | — | — | — | — | — |
| 2010-06-10 | $6.66 | $6.89 | $6.54 | $6.69 | 21,500 | — | — | — | — | — |
| 2010-06-09 | $6.55 | $6.56 | $6.52 | $6.56 | 28,100 | — | — | — | — | — |
| 2010-06-08 | $6.48 | $6.50 | $6.33 | $6.50 | 26,800 | — | — | — | — | — |
| 2010-06-07 | $6.75 | $6.75 | $6.44 | $6.49 | 32,400 | — | — | — | — | — |
| 2010-06-04 | $6.95 | $7.11 | $6.39 | $6.56 | 35,100 | — | — | — | — | — |
| 2010-06-03 | $6.84 | $7.01 | $6.80 | $6.97 | 12,800 | — | — | — | — | — |
| 2010-06-02 | $6.82 | $6.90 | $6.79 | $6.87 | 10,900 | — | — | — | — | — |
| 2010-06-01 | $7.00 | $7.11 | $6.77 | $6.81 | 17,300 | — | — | — | — | — |
| 2010-05-28 | $6.91 | $7.17 | $6.91 | $7.02 | 174,500 | — | — | — | — | — |
| 2010-05-27 | $6.93 | $6.95 | $6.77 | $6.95 | 21,000 | — | — | — | — | — |
| 2010-05-26 | $6.67 | $6.84 | $6.67 | $6.80 | 14,700 | — | — | — | — | — |
| 2010-05-25 | $6.78 | $6.80 | $6.68 | $6.69 | 12,300 | — | — | — | — | — |
| 2010-05-24 | $7.10 | $7.10 | $6.90 | $6.90 | 26,000 | — | — | — | — | — |
| 2010-05-21 | $6.67 | $7.36 | $6.67 | $7.15 | 30,600 | — | — | — | — | — |
| 2010-05-20 | $6.97 | $7.00 | $6.67 | $6.72 | 32,900 | — | — | — | — | — |
| 2010-05-19 | $7.08 | $7.21 | $6.86 | $7.13 | 34,800 | — | — | — | — | — |
| 2010-05-18 | $7.32 | $7.32 | $7.01 | $7.10 | 86,700 | — | — | — | — | — |
| 2010-05-17 | $7.03 | $7.31 | $6.93 | $7.21 | 34,000 | — | — | — | — | — |
| 2010-05-14 | $7.43 | $7.57 | $6.95 | $7.02 | 22,400 | — | — | — | — | — |
| 2010-05-13 | $7.49 | $7.49 | $7.30 | $7.33 | 14,000 | — | — | — | — | — |
| 2010-05-12 | $7.11 | $7.62 | $6.82 | $7.55 | 54,000 | — | — | — | — | — |
| 2010-05-11 | $7.43 | $7.43 | $7.10 | $7.13 | 49,100 | — | — | — | — | — |
| 2010-05-10 | $7.50 | $7.96 | $7.30 | $7.53 | 49,200 | — | — | — | — | — |
| 2010-05-07 | $7.65 | $8.05 | $6.93 | $7.09 | 51,700 | — | — | — | — | — |
| 2010-05-06 | $7.82 | $8.28 | $7.34 | $7.62 | 49,500 | — | — | — | — | — |
| 2010-05-05 | $7.90 | $8.12 | $7.83 | $7.83 | 53,000 | — | — | — | — | — |
| 2010-05-04 | $8.37 | $8.37 | $7.75 | $8.00 | 96,100 | — | — | — | — | — |
| 2010-05-03 | $9.09 | $9.11 | $8.12 | $8.63 | 78,500 | — | — | — | — | — |
| 2010-04-30 | $9.35 | $9.35 | $8.62 | $9.10 | 78,000 | — | — | — | — | — |
| 2010-04-29 | $9.18 | $9.77 | $9.18 | $9.45 | 33,200 | — | — | — | — | — |
| 2010-04-28 | $9.25 | $9.30 | $9.05 | $9.27 | 17,400 | — | — | — | — | — |
| 2010-04-27 | $9.08 | $9.34 | $9.08 | $9.20 | 13,800 | — | — | — | — | — |
| 2010-04-26 | $9.28 | $9.59 | $8.90 | $9.15 | 48,000 | — | — | — | — | — |
| 2010-04-23 | $9.27 | $9.48 | $9.20 | $9.30 | 28,900 | — | — | — | — | — |
| 2010-04-22 | $9.21 | $9.40 | $9.13 | $9.33 | 37,000 | — | — | — | — | — |
| 2010-04-21 | $9.22 | $9.38 | $8.92 | $9.31 | 5,700 | — | — | — | — | — |
| 2010-04-20 | $9.14 | $9.20 | $8.77 | $9.20 | 31,500 | — | — | — | — | — |
| 2010-04-19 | $9.30 | $9.30 | $9.12 | $9.14 | 9,700 | — | — | — | — | — |
| 2010-04-16 | $9.41 | $9.48 | $9.12 | $9.30 | 36,000 | — | — | — | — | — |
| 2010-04-15 | $9.27 | $9.40 | $9.10 | $9.40 | 49,200 | — | — | — | — | — |
| 2010-04-14 | $8.98 | $9.27 | $8.89 | $9.27 | 12,700 | — | — | — | — | — |
| 2010-04-13 | $8.96 | $9.10 | $8.83 | $9.01 | 13,400 | — | — | — | — | — |
| 2010-04-12 | $8.93 | $9.32 | $8.93 | $9.04 | 20,500 | — | — | — | — | — |
| 2010-04-09 | $8.79 | $8.96 | $8.33 | $8.93 | 21,300 | — | — | — | — | — |
| 2010-04-08 | $8.88 | $8.90 | $8.65 | $8.77 | 41,700 | — | — | — | — | — |
| 2010-04-07 | $8.99 | $9.13 | $8.85 | $8.86 | 18,500 | — | — | — | — | — |
| 2010-04-06 | $8.78 | $9.10 | $8.78 | $9.02 | 31,800 | — | — | — | — | — |
| 2010-04-05 | $9.13 | $9.18 | $8.88 | $9.18 | 12,500 | — | — | — | — | — |
| 2010-04-01 | $9.20 | $9.20 | $8.60 | $9.08 | 36,500 | — | — | — | — | — |
| 2010-03-31 | $9.14 | $9.28 | $9.13 | $9.15 | 52,200 | — | — | — | — | — |
| 2010-03-30 | $8.97 | $9.24 | $8.97 | $9.21 | 14,300 | — | — | — | — | — |
| 2010-03-29 | $9.12 | $9.25 | $9.12 | $9.20 | 13,700 | — | — | — | — | — |
| 2010-03-26 | $9.12 | $9.19 | $8.79 | $9.15 | 14,300 | — | — | — | — | — |
| 2010-03-25 | $9.15 | $9.50 | $9.03 | $9.10 | 18,500 | — | — | — | — | — |
| 2010-03-24 | $9.25 | $9.25 | $9.09 | $9.13 | 55,700 | — | — | — | — | — |
| 2010-03-23 | $8.60 | $9.23 | $8.60 | $9.22 | 35,800 | — | — | — | — | — |
| 2010-03-22 | $9.02 | $9.23 | $9.00 | $9.17 | 37,900 | — | — | — | — | — |
| 2010-03-19 | $9.05 | $9.27 | $9.02 | $9.05 | 35,500 | — | — | — | — | — |
| 2010-03-18 | $8.76 | $9.05 | $8.76 | $9.01 | 8,000 | — | — | — | — | — |
| 2010-03-17 | $8.95 | $9.06 | $8.25 | $9.02 | 43,400 | — | — | — | — | — |
| 2010-03-16 | $8.98 | $9.00 | $8.66 | $8.93 | 56,700 | — | — | — | — | — |
| 2010-03-15 | $8.70 | $8.83 | $8.69 | $8.83 | 28,000 | — | — | — | — | — |
| 2010-03-12 | $8.51 | $8.79 | $8.41 | $8.69 | 34,500 | — | — | — | — | — |
| 2010-03-11 | $8.04 | $8.93 | $8.04 | $8.60 | 28,300 | — | — | — | — | — |
| 2010-03-10 | $8.57 | $8.68 | $7.96 | $8.10 | 37,600 | — | — | — | — | — |
| 2010-03-09 | $8.66 | $9.20 | $8.66 | $8.69 | 39,300 | — | — | — | — | — |
| 2010-03-08 | $8.40 | $8.85 | $8.40 | $8.80 | 34,600 | — | — | — | — | — |
| 2010-03-05 | $8.33 | $8.52 | $8.10 | $8.44 | 36,800 | — | — | — | — | — |
| 2010-03-04 | $8.23 | $8.37 | $8.23 | $8.33 | 6,500 | — | — | — | — | — |
| 2010-03-03 | $8.42 | $8.55 | $8.21 | $8.26 | 20,100 | — | — | — | — | — |
| 2010-03-02 | $8.57 | $8.57 | $7.94 | $8.38 | 7,400 | — | — | — | — | — |
| 2010-03-01 | $8.49 | $8.77 | $8.40 | $8.58 | 22,500 | — | — | — | — | — |
| 2010-02-26 | $8.19 | $8.71 | $8.19 | $8.49 | 13,900 | — | — | — | — | — |
| 2010-02-25 | $8.28 | $8.48 | $8.13 | $8.27 | 6,200 | — | — | — | — | — |
| 2010-02-24 | $8.64 | $8.66 | $8.30 | $8.40 | 16,000 | — | — | — | — | — |
| 2010-02-23 | $8.43 | $8.81 | $8.41 | $8.62 | 44,600 | — | — | — | — | — |
| 2010-02-22 | $7.84 | $8.41 | $7.83 | $8.41 | 27,400 | — | — | — | — | — |
| 2010-02-19 | $8.14 | $8.22 | $8.13 | $8.22 | 17,600 | — | — | — | — | — |
| 2010-02-18 | $8.09 | $8.14 | $8.09 | $8.13 | 5,200 | — | — | — | — | — |
| 2010-02-17 | $8.08 | $8.19 | $8.08 | $8.13 | 4,600 | — | — | — | — | — |
| 2010-02-16 | $7.89 | $8.10 | $7.89 | $8.10 | 35,700 | — | — | — | — | — |
| 2010-02-12 | $8.03 | $8.21 | $7.81 | $7.85 | 19,300 | — | — | — | — | — |
| 2010-02-11 | $8.04 | $8.24 | $8.01 | $8.24 | 12,000 | — | — | — | — | — |
| 2010-02-10 | $7.84 | $8.25 | $7.61 | $8.07 | 42,700 | — | — | — | — | — |
| 2010-02-09 | $7.89 | $7.89 | $7.56 | $7.85 | 19,600 | — | — | — | — | — |
| 2010-02-08 | $7.86 | $7.86 | $7.42 | $7.51 | 48,300 | — | — | — | — | — |
| 2010-02-05 | $8.20 | $8.24 | $7.86 | $7.89 | 9,300 | — | — | — | — | — |
| 2010-02-04 | $7.83 | $8.51 | $7.71 | $8.44 | 33,200 | — | — | — | — | — |
| 2010-02-03 | $7.47 | $8.24 | $7.47 | $8.02 | 74,400 | — | — | — | — | — |
| 2010-02-02 | $7.28 | $7.60 | $7.28 | $7.47 | 43,600 | — | — | — | — | — |
| 2010-02-01 | $7.31 | $7.48 | $7.19 | $7.29 | 16,400 | — | — | — | — | — |
| 2010-01-29 | $7.25 | $7.32 | $7.14 | $7.31 | 31,400 | — | — | — | — | — |
| 2010-01-28 | $7.70 | $7.70 | $7.23 | $7.26 | 20,400 | — | — | — | — | — |
| 2010-01-27 | $7.92 | $7.92 | $7.61 | $7.71 | 13,100 | — | — | — | — | — |
| 2010-01-26 | $7.78 | $8.20 | $7.78 | $7.98 | 14,900 | — | — | — | — | — |
| 2010-01-25 | $8.40 | $8.44 | $7.75 | $7.78 | 26,800 | — | — | — | — | — |
| 2010-01-22 | $8.24 | $8.55 | $7.97 | $8.01 | 19,600 | — | — | — | — | — |
| 2010-01-21 | $8.24 | $8.51 | $7.91 | $8.29 | 45,200 | — | — | — | — | — |
| 2010-01-20 | $8.76 | $8.78 | $8.45 | $8.48 | 8,100 | — | — | — | — | — |
| 2010-01-19 | $8.86 | $8.96 | $8.67 | $8.87 | 18,000 | — | — | — | — | — |
| 2010-01-15 | $9.03 | $9.03 | $8.44 | $8.99 | 37,900 | — | — | — | — | — |
| 2010-01-14 | $9.00 | $9.12 | $8.86 | $8.99 | 25,900 | — | — | — | — | — |
| 2010-01-13 | $8.71 | $9.08 | $8.70 | $9.01 | 23,900 | — | — | — | — | — |
| 2010-01-12 | $9.10 | $9.12 | $8.72 | $8.75 | 232,300 | — | — | — | — | — |
| 2010-01-11 | $9.24 | $9.32 | $9.00 | $9.15 | 16,500 | — | — | — | — | — |
| 2010-01-08 | $9.07 | $9.31 | $8.70 | $9.24 | 60,300 | — | — | — | — | — |
| 2010-01-07 | $9.00 | $9.44 | $8.74 | $9.07 | 31,800 | — | — | — | — | — |
| 2010-01-06 | $8.68 | $9.38 | $8.57 | $9.15 | 36,900 | — | — | — | — | — |
| 2010-01-05 | $9.09 | $9.33 | $8.72 | $8.72 | 27,500 | — | — | — | — | — |
| 2010-01-04 | $9.20 | $9.46 | $9.02 | $9.15 | 21,900 | — | — | — | — | — |
| 2009-12-31 | $9.25 | $9.50 | $8.97 | $9.15 | 63,400 | — | — | — | — | — |
| 2009-12-30 | $9.18 | $9.37 | $8.79 | $9.29 | 38,000 | — | — | — | — | — |
| 2009-12-29 | $8.99 | $9.47 | $8.89 | $9.35 | 37,200 | — | — | — | — | — |
| 2009-12-28 | $9.36 | $9.36 | $8.61 | $9.02 | 15,300 | — | — | — | — | — |
| 2009-12-24 | $9.37 | $9.43 | $9.33 | $9.33 | 3,100 | — | — | — | — | — |
| 2009-12-23 | $9.36 | $9.46 | $8.96 | $9.39 | 14,700 | — | — | — | — | — |
| 2009-12-22 | $8.91 | $9.47 | $8.75 | $9.34 | 69,500 | — | — | — | — | — |
| 2009-12-21 | $8.66 | $8.95 | $8.34 | $8.94 | 70,900 | — | — | — | — | — |
| 2009-12-18 | $8.94 | $8.94 | $8.56 | $8.57 | 90,200 | — | — | — | — | — |
| 2009-12-17 | $8.72 | $8.80 | $8.49 | $8.71 | 31,200 | — | — | — | — | — |
| 2009-12-16 | $8.75 | $8.76 | $8.28 | $8.75 | 52,900 | — | — | — | — | — |
| 2009-12-15 | $8.95 | $8.95 | $8.40 | $8.65 | 92,800 | — | — | — | — | — |
| 2009-12-14 | $8.31 | $8.95 | $8.15 | $8.94 | 80,700 | — | — | — | — | — |
| 2009-12-11 | $7.52 | $8.35 | $7.52 | $8.34 | 213,600 | — | — | — | — | — |
| 2009-12-10 | $7.54 | $7.59 | $7.41 | $7.52 | 18,400 | — | — | — | — | — |
| 2009-12-09 | $7.20 | $7.81 | $7.00 | $7.49 | 115,200 | — | — | — | — | — |
| 2009-12-08 | $7.15 | $7.30 | $7.08 | $7.22 | 14,800 | — | — | — | — | — |
| 2009-12-07 | $7.45 | $7.45 | $7.18 | $7.23 | 46,400 | — | — | — | — | — |
| 2009-12-04 | $6.84 | $7.56 | $6.60 | $7.49 | 89,800 | — | — | — | — | — |
| 2009-12-03 | $6.70 | $6.74 | $6.50 | $6.71 | 21,600 | — | — | — | — | — |
| 2009-12-02 | $6.34 | $6.66 | $6.28 | $6.63 | 29,400 | — | — | — | — | — |
| 2009-12-01 | $6.52 | $6.53 | $6.35 | $6.36 | 5,400 | — | — | — | — | — |
| 2009-11-30 | $6.35 | $6.54 | $6.35 | $6.45 | 45,500 | — | — | — | — | — |
| 2009-11-27 | $6.42 | $6.45 | $6.23 | $6.34 | 32,100 | — | — | — | — | — |
| 2009-11-25 | $6.80 | $6.80 | $6.56 | $6.56 | 29,300 | — | — | — | — | — |
| 2009-11-24 | $6.98 | $6.98 | $6.73 | $6.74 | 33,100 | — | — | — | — | — |
| 2009-11-23 | $7.04 | $7.05 | $6.99 | $7.01 | 33,100 | — | — | — | — | — |
| 2009-11-20 | $6.99 | $7.04 | $6.99 | $7.02 | 13,100 | — | — | — | — | — |
| 2009-11-19 | $7.13 | $7.14 | $6.95 | $7.03 | 45,000 | — | — | — | — | — |
| 2009-11-18 | $7.28 | $7.28 | $7.13 | $7.15 | 14,900 | — | — | — | — | — |
| 2009-11-17 | $7.39 | $7.39 | $7.18 | $7.37 | 5,800 | — | — | — | — | — |
| 2009-11-16 | $7.15 | $7.50 | $7.15 | $7.30 | 24,100 | — | — | — | — | — |
| 2009-11-13 | $7.28 | $7.28 | $7.08 | $7.13 | 31,300 | — | — | — | — | — |
| 2009-11-12 | $7.42 | $7.50 | $7.18 | $7.18 | 32,600 | — | — | — | — | — |
| 2009-11-11 | $7.67 | $7.71 | $7.40 | $7.47 | 16,900 | — | — | — | — | — |
| 2009-11-10 | $7.80 | $7.81 | $7.60 | $7.63 | 20,700 | — | — | — | — | — |
| 2009-11-09 | $8.12 | $8.17 | $7.59 | $7.78 | 49,100 | — | — | — | — | — |
| 2009-11-06 | $8.12 | $8.23 | $8.00 | $8.12 | 51,900 | — | — | — | — | — |
| 2009-11-05 | $7.55 | $8.17 | $7.55 | $8.16 | 39,800 | — | — | — | — | — |
| 2009-11-04 | $7.96 | $8.50 | $7.37 | $7.46 | 57,200 | — | — | — | — | — |
| 2009-11-03 | $8.04 | $8.14 | $7.63 | $7.93 | 58,200 | — | — | — | — | — |
| 2009-11-02 | $7.90 | $8.29 | $7.86 | $8.05 | 127,500 | — | — | — | — | — |
| 2009-10-30 | $7.42 | $8.00 | $7.32 | $7.81 | 258,500 | — | — | — | — | — |
| 2009-10-29 | $7.51 | $7.60 | $7.42 | $7.57 | 39,600 | — | — | — | — | — |
| 2009-10-28 | $7.50 | $8.05 | $7.46 | $7.48 | 46,100 | — | — | — | — | — |
| 2009-10-27 | $7.54 | $7.67 | $7.38 | $7.49 | 88,600 | — | — | — | — | — |
| 2009-10-26 | $7.72 | $8.10 | $7.51 | $7.56 | 50,200 | — | — | — | — | — |
| 2009-10-23 | $7.92 | $7.99 | $7.51 | $7.63 | 29,700 | — | — | — | — | — |
| 2009-10-22 | $8.02 | $8.30 | $7.59 | $8.16 | 68,000 | — | — | — | — | — |
| 2009-10-21 | $8.27 | $8.48 | $7.89 | $8.02 | 84,800 | — | — | — | — | — |
| 2009-10-20 | $7.95 | $8.33 | $7.76 | $7.95 | 68,400 | — | — | — | — | — |
| 2009-10-19 | $7.85 | $8.04 | $7.83 | $7.90 | 12,000 | — | — | — | — | — |
| 2009-10-16 | $8.10 | $8.11 | $7.61 | $7.73 | 27,300 | — | — | — | — | — |
| 2009-10-15 | $8.03 | $8.16 | $7.98 | $8.10 | 67,200 | — | — | — | — | — |
| 2009-10-14 | $8.31 | $8.31 | $7.85 | $8.10 | 42,300 | — | — | — | — | — |
| 2009-10-13 | $8.07 | $8.15 | $7.91 | $8.00 | 36,200 | — | — | — | — | — |
| 2009-10-12 | $7.86 | $8.24 | $7.78 | $8.08 | 88,400 | — | — | — | — | — |
| 2009-10-09 | $7.25 | $7.94 | $7.25 | $7.90 | 25,600 | — | — | — | — | — |
| 2009-10-08 | $7.90 | $7.90 | $7.27 | $7.27 | 44,100 | — | — | — | — | — |
| 2009-10-07 | $7.66 | $7.77 | $7.52 | $7.68 | 10,100 | — | — | — | — | — |
| 2009-10-06 | $7.00 | $7.68 | $7.00 | $7.66 | 12,500 | — | — | — | — | — |
| 2009-10-05 | $7.79 | $7.90 | $7.39 | $7.69 | 27,800 | — | — | — | — | — |
| 2009-10-02 | $7.25 | $7.80 | $7.00 | $7.80 | 71,700 | — | — | — | — | — |
| 2009-10-01 | $7.48 | $7.49 | $7.22 | $7.25 | 121,000 | — | — | — | — | — |
| 2009-09-30 | $7.99 | $7.99 | $7.45 | $7.55 | 38,600 | — | — | — | — | — |
| 2009-09-29 | $7.37 | $7.88 | $7.18 | $7.75 | 50,500 | — | — | — | — | — |
| 2009-09-28 | $7.55 | $7.55 | $7.30 | $7.37 | 10,500 | — | — | — | — | — |
| 2009-09-25 | $7.49 | $7.58 | $7.19 | $7.44 | 31,600 | — | — | — | — | — |
| 2009-09-24 | $7.94 | $7.95 | $7.35 | $7.57 | 37,100 | — | — | — | — | — |
| 2009-09-23 | $7.76 | $8.20 | $7.61 | $7.95 | 38,500 | — | — | — | — | — |
| 2009-09-22 | $7.77 | $7.92 | $7.61 | $7.78 | 34,000 | — | — | — | — | — |
| 2009-09-21 | $7.93 | $8.04 | $7.65 | $7.79 | 36,200 | — | — | — | — | — |
| 2009-09-18 | $8.17 | $8.38 | $7.88 | $7.96 | 59,300 | — | — | — | — | — |
| 2009-09-17 | $8.09 | $8.39 | $8.00 | $8.16 | 20,700 | — | — | — | — | — |
| 2009-09-16 | $8.10 | $8.34 | $8.05 | $8.24 | 29,700 | — | — | — | — | — |
| 2009-09-15 | $7.90 | $8.07 | $7.70 | $8.04 | 41,300 | — | — | — | — | — |
| 2009-09-14 | $7.75 | $7.86 | $7.73 | $7.83 | 15,100 | — | — | — | — | — |
| 2009-09-11 | $7.70 | $7.87 | $7.54 | $7.81 | 34,400 | — | — | — | — | — |
| 2009-09-10 | $7.51 | $7.63 | $7.31 | $7.61 | 21,100 | — | — | — | — | — |
| 2009-09-09 | $7.53 | $7.87 | $7.31 | $7.49 | 45,800 | — | — | — | — | — |
| 2009-09-08 | $7.50 | $7.63 | $7.50 | $7.57 | 16,700 | — | — | — | — | — |
| 2009-09-04 | $7.16 | $7.50 | $6.93 | $7.47 | 46,900 | — | — | — | — | — |
| 2009-09-03 | $6.79 | $7.30 | $6.79 | $7.17 | 37,600 | — | — | — | — | — |
| 2009-09-02 | $6.92 | $6.92 | $6.74 | $6.79 | 21,500 | — | — | — | — | — |
| 2009-09-01 | $7.04 | $7.14 | $6.88 | $6.95 | 42,000 | — | — | — | — | — |
| 2009-08-31 | $7.30 | $7.35 | $6.81 | $7.05 | 111,400 | — | — | — | — | — |
| 2009-08-28 | $7.95 | $8.00 | $7.36 | $7.38 | 45,300 | — | — | — | — | — |
| 2009-08-27 | $8.11 | $8.17 | $7.77 | $7.93 | 127,800 | — | — | — | — | — |
| 2009-08-26 | $8.65 | $8.84 | $8.42 | $8.54 | 26,200 | — | — | — | — | — |
| 2009-08-25 | $8.63 | $8.87 | $8.44 | $8.71 | 39,200 | — | — | — | — | — |
| 2009-08-24 | $9.24 | $9.39 | $8.56 | $8.61 | 75,600 | — | — | — | — | — |
| 2009-08-21 | $9.44 | $9.44 | $9.11 | $9.30 | 68,600 | — | — | — | — | — |
| 2009-08-20 | $9.20 | $9.45 | $9.03 | $9.26 | 39,500 | — | — | — | — | — |
| 2009-08-19 | $9.20 | $9.27 | $8.98 | $9.17 | 44,900 | — | — | — | — | — |
| 2009-08-18 | $8.81 | $9.34 | $8.69 | $9.32 | 61,400 | — | — | — | — | — |
| 2009-08-17 | $9.06 | $9.06 | $8.64 | $8.94 | 56,200 | — | — | — | — | — |
| 2009-08-14 | $9.32 | $9.32 | $9.06 | $9.17 | 38,100 | — | — | — | — | — |
| 2009-08-13 | $9.53 | $9.53 | $9.15 | $9.34 | 30,100 | — | — | — | — | — |
| 2009-08-12 | $9.61 | $9.82 | $9.48 | $9.54 | 43,900 | — | — | — | — | — |
| 2009-08-11 | $9.87 | $9.94 | $9.58 | $9.67 | 35,600 | — | — | — | — | — |
| 2009-08-10 | $9.80 | $9.89 | $9.54 | $9.88 | 69,500 | — | — | — | — | — |
| 2009-08-07 | $9.96 | $9.97 | $9.51 | $9.66 | 50,800 | — | — | — | — | — |
| 2009-08-06 | $9.71 | $9.97 | $9.28 | $9.89 | 54,300 | — | — | — | — | — |
| 2009-08-05 | $9.68 | $9.81 | $9.00 | $9.68 | 105,800 | — | — | — | — | — |
| 2009-08-04 | $9.87 | $9.87 | $9.31 | $9.58 | 51,600 | — | — | — | — | — |
| 2009-08-03 | $10.01 | $10.05 | $9.55 | $9.91 | 54,100 | — | — | — | — | — |
| 2009-07-31 | $9.53 | $10.13 | $8.75 | $9.98 | 116,600 | — | — | — | — | — |
| 2009-07-30 | $10.00 | $10.00 | $9.48 | $9.63 | 123,000 | — | — | — | — | — |
| 2009-07-29 | $10.46 | $10.50 | $10.11 | $10.40 | 54,800 | — | — | — | — | — |
| 2009-07-28 | $9.78 | $10.61 | $9.78 | $10.51 | 131,700 | — | — | — | — | — |
| 2009-07-27 | $10.64 | $10.88 | $10.39 | $10.83 | 60,900 | — | — | — | — | — |
| 2009-07-24 | $10.48 | $10.69 | $10.05 | $10.69 | 66,600 | — | — | — | — | — |
| 2009-07-23 | $10.30 | $10.84 | $10.17 | $10.53 | 131,400 | — | — | — | — | — |
| 2009-07-22 | $9.42 | $10.70 | $9.31 | $10.35 | 191,700 | — | — | — | — | — |
| 2009-07-21 | $10.09 | $10.09 | $9.45 | $9.67 | 126,600 | — | — | — | — | — |
| 2009-07-20 | $9.73 | $10.00 | $9.20 | $9.98 | 67,200 | — | — | — | — | — |
| 2009-07-17 | $9.63 | $9.79 | $9.52 | $9.75 | 37,100 | — | — | — | — | — |
| 2009-07-16 | $9.60 | $9.70 | $9.23 | $9.58 | 64,600 | — | — | — | — | — |
| 2009-07-15 | $9.33 | $9.71 | $9.11 | $9.71 | 99,000 | — | — | — | — | — |
| 2009-07-14 | $9.56 | $9.60 | $9.03 | $9.18 | 57,000 | — | — | — | — | — |
| 2009-07-13 | $9.66 | $9.66 | $9.19 | $9.59 | 49,300 | — | — | — | — | — |
| 2009-07-10 | $9.55 | $9.68 | $9.22 | $9.66 | 23,700 | — | — | — | — | — |
| 2009-07-09 | $9.52 | $9.70 | $9.40 | $9.58 | 53,900 | — | — | — | — | — |
| 2009-07-08 | $9.28 | $9.80 | $8.82 | $9.48 | 69,900 | — | — | — | — | — |
| 2009-07-07 | $9.33 | $9.33 | $8.92 | $9.20 | 51,100 | — | — | — | — | — |
| 2009-07-06 | $9.44 | $9.44 | $8.90 | $9.33 | 65,700 | — | — | — | — | — |
| 2009-07-02 | $9.41 | $9.49 | $9.12 | $9.46 | 48,700 | — | — | — | — | — |
| 2009-07-01 | $9.56 | $9.82 | $9.20 | $9.55 | 108,500 | — | — | — | — | — |
| 2009-06-30 | $9.58 | $9.63 | $9.34 | $9.60 | 66,900 | — | — | — | — | — |
| 2009-06-29 | $9.62 | $9.85 | $8.90 | $9.53 | 88,200 | — | — | — | — | — |
| 2009-06-26 | $9.37 | $9.70 | $9.00 | $9.65 | 1,113,800 | — | — | — | — | — |
| 2009-06-25 | $8.28 | $9.60 | $8.28 | $9.55 | 108,400 | — | — | — | — | — |
| 2009-06-24 | $9.53 | $9.75 | $8.76 | $9.18 | 102,400 | — | — | — | — | — |
| 2009-06-23 | $9.15 | $9.58 | $8.63 | $9.50 | 101,000 | — | — | — | — | — |
| 2009-06-22 | $9.24 | $9.49 | $8.85 | $9.18 | 121,400 | — | — | — | — | — |
| 2009-06-19 | $8.72 | $9.04 | $8.55 | $8.97 | 91,300 | — | — | — | — | — |
| 2009-06-18 | $8.39 | $9.16 | $8.21 | $8.49 | 77,900 | — | — | — | — | — |
| 2009-06-17 | $8.25 | $8.84 | $8.15 | $8.45 | 117,300 | — | — | — | — | — |
| 2009-06-16 | $8.67 | $9.03 | $8.05 | $8.23 | 180,300 | — | — | — | — | — |
| 2009-06-15 | $9.90 | $9.90 | $8.73 | $8.75 | 129,300 | — | — | — | — | — |
| 2009-06-12 | $9.94 | $10.16 | $9.65 | $9.98 | 106,300 | — | — | — | — | — |
| 2009-06-11 | $9.95 | $10.44 | $8.61 | $9.93 | 215,700 | — | — | — | — | — |
| 2009-06-10 | $11.99 | $11.99 | $9.55 | $9.74 | 186,700 | — | — | — | — | — |
| 2009-06-09 | $11.80 | $12.02 | $11.58 | $11.69 | 100,100 | — | — | — | — | — |
| 2009-06-08 | $11.72 | $11.96 | $10.84 | $11.89 | 43,100 | — | — | — | — | — |
| 2009-06-05 | $11.50 | $11.90 | $11.14 | $11.72 | 74,600 | — | — | — | — | — |
| 2009-06-04 | $10.93 | $11.51 | $10.67 | $11.28 | 125,800 | — | — | — | — | — |
| 2009-06-03 | $10.38 | $10.97 | $10.25 | $10.72 | 120,600 | — | — | — | — | — |
| 2009-06-02 | $10.75 | $10.80 | $10.49 | $10.66 | 76,400 | — | — | — | — | — |
| 2009-06-01 | $10.74 | $10.98 | $10.12 | $10.73 | 148,400 | — | — | — | — | — |
| 2009-05-29 | $10.76 | $11.13 | $9.73 | $10.28 | 174,000 | — | — | — | — | — |
| 2009-05-28 | $11.59 | $11.79 | $10.20 | $10.73 | 274,900 | — | — | — | — | — |
| 2009-05-27 | $12.45 | $12.56 | $11.61 | $11.63 | 141,100 | — | — | — | — | — |
| 2009-05-26 | $12.60 | $12.99 | $12.00 | $12.45 | 78,100 | — | — | — | — | — |
| 2009-05-22 | $12.86 | $13.07 | $12.05 | $12.20 | 91,400 | — | — | — | — | — |
| 2009-05-21 | $12.60 | $13.02 | $12.59 | $12.89 | 78,600 | — | — | — | — | — |
| 2009-05-20 | $12.64 | $13.04 | $12.02 | $12.79 | 72,900 | — | — | — | — | — |
| 2009-05-19 | $12.49 | $12.78 | $12.21 | $12.52 | 67,900 | — | — | — | — | — |
| 2009-05-18 | $11.80 | $12.48 | $11.75 | $12.48 | 105,500 | — | — | — | — | — |
| 2009-05-15 | $11.35 | $12.34 | $11.33 | $11.77 | 76,100 | — | — | — | — | — |
| 2009-05-14 | $11.56 | $11.56 | $10.01 | $11.41 | 129,200 | — | — | — | — | — |
| 2009-05-13 | $11.81 | $12.08 | $11.50 | $11.59 | 521,300 | — | — | — | — | — |
| 2009-05-12 | $12.72 | $12.73 | $11.56 | $11.61 | 87,500 | — | — | — | — | — |
| 2009-05-11 | $11.34 | $12.42 | $11.12 | $12.09 | 124,900 | — | — | — | — | — |
| 2009-05-08 | $11.49 | $11.56 | $11.10 | $11.34 | 84,200 | — | — | — | — | — |
| 2009-05-07 | $11.75 | $11.80 | $10.91 | $11.00 | 181,400 | — | — | — | — | — |
| 2009-05-06 | $10.69 | $11.76 | $10.44 | $11.75 | 241,100 | — | — | — | — | — |
| 2009-05-05 | $10.00 | $10.57 | $9.07 | $10.39 | 288,700 | — | — | — | — | — |
| 2009-05-04 | $8.86 | $9.50 | $8.62 | $9.48 | 154,700 | — | — | — | — | — |
| 2009-05-01 | $6.49 | $9.89 | $6.49 | $8.95 | 709,400 | — | — | — | — | — |
| 2009-04-30 | $6.25 | $6.49 | $6.19 | $6.42 | 75,600 | — | — | — | — | — |
| 2009-04-29 | $5.75 | $5.90 | $5.63 | $5.90 | 17,800 | — | — | — | — | — |
| 2009-04-28 | $5.97 | $5.97 | $5.65 | $5.74 | 20,000 | — | — | — | — | — |
| 2009-04-27 | $5.79 | $6.04 | $5.79 | $5.84 | 37,800 | — | — | — | — | — |
| 2009-04-24 | $5.97 | $6.07 | $5.50 | $6.04 | 43,600 | — | — | — | — | — |
| 2009-04-23 | $5.63 | $5.87 | $5.58 | $5.86 | 48,100 | — | — | — | — | — |
| 2009-04-22 | $5.77 | $5.92 | $5.50 | $5.70 | 55,200 | — | — | — | — | — |
| 2009-04-21 | $5.50 | $5.99 | $5.40 | $5.99 | 96,300 | — | — | — | — | — |
| 2009-04-20 | $5.63 | $5.87 | $5.53 | $5.68 | 37,600 | — | — | — | — | — |
| 2009-04-17 | $5.39 | $5.74 | $5.08 | $5.63 | 27,100 | — | — | — | — | — |
| 2009-04-16 | $5.73 | $5.74 | $5.26 | $5.53 | 31,500 | — | — | — | — | — |
| 2009-04-15 | $5.25 | $5.41 | $5.02 | $5.41 | 27,900 | — | — | — | — | — |
| 2009-04-14 | $5.59 | $5.67 | $5.29 | $5.29 | 106,800 | — | — | — | — | — |
| 2009-04-13 | $5.57 | $5.60 | $5.19 | $5.50 | 75,800 | — | — | — | — | — |
| 2009-04-09 | $5.33 | $5.51 | $5.01 | $5.51 | 44,800 | — | — | — | — | — |
| 2009-04-08 | $5.19 | $5.19 | $5.00 | $5.09 | 8,300 | — | — | — | — | — |
| 2009-04-07 | $4.96 | $5.28 | $4.87 | $4.87 | 15,400 | — | — | — | — | — |
| 2009-04-06 | $5.34 | $5.34 | $4.90 | $5.12 | 20,000 | — | — | — | — | — |
| 2009-04-03 | $4.81 | $5.33 | $4.81 | $5.27 | 38,400 | — | — | — | — | — |
| 2009-04-02 | $4.82 | $5.21 | $4.68 | $5.00 | 99,900 | — | — | — | — | — |
| 2009-04-01 | $4.41 | $4.95 | $4.41 | $4.93 | 37,900 | — | — | — | — | — |
| 2009-03-31 | $4.39 | $5.01 | $4.39 | $4.62 | 59,500 | — | — | — | — | — |
| 2009-03-30 | $3.78 | $4.92 | $3.78 | $4.47 | 59,900 | — | — | — | — | — |
| 2009-03-27 | $4.95 | $4.99 | $4.55 | $4.55 | 32,000 | — | — | — | — | — |
| 2009-03-26 | $5.00 | $5.05 | $4.80 | $4.95 | 52,600 | — | — | — | — | — |
| 2009-03-25 | $4.77 | $5.00 | $4.50 | $5.00 | 20,900 | — | — | — | — | — |
| 2009-03-24 | $5.01 | $5.01 | $4.41 | $4.56 | 21,200 | — | — | — | — | — |
| 2009-03-23 | $4.88 | $5.00 | $4.41 | $5.00 | 52,100 | — | — | — | — | — |
| 2009-03-20 | $4.51 | $4.81 | $4.19 | $4.64 | 34,900 | — | — | — | — | — |
| 2009-03-19 | $4.70 | $4.70 | $4.42 | $4.62 | 30,600 | — | — | — | — | — |
| 2009-03-18 | $4.50 | $4.87 | $4.10 | $4.79 | 74,800 | — | — | — | — | — |
| 2009-03-17 | $4.48 | $4.58 | $4.23 | $4.56 | 27,300 | — | — | — | — | — |
| 2009-03-16 | $4.12 | $4.50 | $4.10 | $4.50 | 38,700 | — | — | — | — | — |
| 2009-03-13 | $4.28 | $4.35 | $4.15 | $4.25 | 32,400 | — | — | — | — | — |
| 2009-03-12 | $4.20 | $4.26 | $4.10 | $4.26 | 89,600 | — | — | — | — | — |
| 2009-03-11 | $4.23 | $4.27 | $3.95 | $4.25 | 36,500 | — | — | — | — | — |
| 2009-03-10 | $3.76 | $4.25 | $3.76 | $4.19 | 76,700 | — | — | — | — | — |
| 2009-03-09 | $3.92 | $4.16 | $3.78 | $3.93 | 37,700 | — | — | — | — | — |
| 2009-03-06 | $4.14 | $4.14 | $3.95 | $3.97 | 10,400 | — | — | — | — | — |
| 2009-03-05 | $4.26 | $4.30 | $3.88 | $3.99 | 44,400 | — | — | — | — | — |
| 2009-03-04 | $4.10 | $4.49 | $4.10 | $4.23 | 50,100 | — | — | — | — | — |
| 2009-03-03 | $3.88 | $4.35 | $3.81 | $4.07 | 40,800 | — | — | — | — | — |
| 2009-03-02 | $4.15 | $4.50 | $3.86 | $3.93 | 34,700 | — | — | — | — | — |
| 2009-02-27 | $4.45 | $4.67 | $4.07 | $4.53 | 40,600 | — | — | — | — | — |
| 2009-02-26 | $4.49 | $4.59 | $4.32 | $4.49 | 25,200 | — | — | — | — | — |
| 2009-02-25 | $4.20 | $4.50 | $4.15 | $4.36 | 30,300 | — | — | — | — | — |
| 2009-02-24 | $4.07 | $4.20 | $3.95 | $4.20 | 37,800 | — | — | — | — | — |
| 2009-02-23 | $4.08 | $4.19 | $3.85 | $3.98 | 64,300 | — | — | — | — | — |
| 2009-02-20 | $3.86 | $4.20 | $3.85 | $4.07 | 17,600 | — | — | — | — | — |
| 2009-02-19 | $4.19 | $4.20 | $4.01 | $4.09 | 36,300 | — | — | — | — | — |
| 2009-02-18 | $3.96 | $4.28 | $3.85 | $4.10 | 24,600 | — | — | — | — | — |
| 2009-02-17 | $3.95 | $4.13 | $3.85 | $3.85 | 110,400 | — | — | — | — | — |
| 2009-02-13 | $4.12 | $4.12 | $3.86 | $3.91 | 39,900 | — | — | — | — | — |
| 2009-02-12 | $3.96 | $4.20 | $3.96 | $4.07 | 36,800 | — | — | — | — | — |
| 2009-02-11 | $4.06 | $4.09 | $4.00 | $4.09 | 65,800 | — | — | — | — | — |
| 2009-02-10 | $4.25 | $4.30 | $3.86 | $4.02 | 47,900 | — | — | — | — | — |
| 2009-02-09 | $4.01 | $4.22 | $4.01 | $4.17 | 148,800 | — | — | — | — | — |
| 2009-02-06 | $4.00 | $4.00 | $3.85 | $3.91 | 21,800 | — | — | — | — | — |
| 2009-02-05 | $3.85 | $4.03 | $3.85 | $4.00 | 27,400 | — | — | — | — | — |
| 2009-02-04 | $3.67 | $3.96 | $3.67 | $3.96 | 30,500 | — | — | — | — | — |
| 2009-02-03 | $3.99 | $4.00 | $3.69 | $4.00 | 107,100 | — | — | — | — | — |
| 2009-02-02 | $3.91 | $4.07 | $3.62 | $4.00 | 51,500 | — | — | — | — | — |
| 2009-01-30 | $3.96 | $4.38 | $3.96 | $3.97 | 13,500 | — | — | — | — | — |
| 2009-01-29 | $4.11 | $4.50 | $3.99 | $3.99 | 33,900 | — | — | — | — | — |
| 2009-01-28 | $4.60 | $4.60 | $4.11 | $4.60 | 22,100 | — | — | — | — | — |
| 2009-01-27 | $4.36 | $4.44 | $3.98 | $4.44 | 16,700 | — | — | — | — | — |
| 2009-01-26 | $4.08 | $4.40 | $3.86 | $4.31 | 18,300 | — | — | — | — | — |
| 2009-01-23 | $4.03 | $4.25 | $3.71 | $4.25 | 14,700 | — | — | — | — | — |
| 2009-01-22 | $3.99 | $4.04 | $3.70 | $3.96 | 14,000 | — | — | — | — | — |
| 2009-01-21 | $3.93 | $4.09 | $3.53 | $4.09 | 47,900 | — | — | — | — | — |
| 2009-01-20 | $4.63 | $4.63 | $4.00 | $4.00 | 36,500 | — | — | — | — | — |
| 2009-01-16 | $4.63 | $4.63 | $4.21 | $4.60 | 63,200 | — | — | — | — | — |
| 2009-01-15 | $4.27 | $4.48 | $4.00 | $4.48 | 49,000 | — | — | — | — | — |
| 2009-01-14 | $4.29 | $4.48 | $4.00 | $4.33 | 39,200 | — | — | — | — | — |
| 2009-01-13 | $4.08 | $4.15 | $3.59 | $4.14 | 32,800 | — | — | — | — | — |
| 2009-01-12 | $4.60 | $4.60 | $3.42 | $4.15 | 25,200 | — | — | — | — | — |
| 2009-01-09 | $4.44 | $4.60 | $4.20 | $4.60 | 17,000 | — | — | — | — | — |
| 2009-01-08 | $4.00 | $4.87 | $4.00 | $4.49 | 72,700 | — | — | — | — | — |
| 2009-01-07 | $4.15 | $4.20 | $3.96 | $4.00 | 83,500 | — | — | — | — | — |
| 2009-01-06 | $4.18 | $4.50 | $4.00 | $4.00 | 162,300 | — | — | — | — | — |
| 2009-01-05 | $3.22 | $4.10 | $3.20 | $3.79 | 119,100 | — | — | — | — | — |
| 2009-01-02 | $2.62 | $3.27 | $2.62 | $3.23 | 106,000 | — | — | — | — | — |
| 2008-12-31 | $2.29 | $2.64 | $2.10 | $2.60 | 146,700 | — | — | — | — | — |
| 2008-12-30 | $2.10 | $2.46 | $2.10 | $2.35 | 94,800 | — | — | — | — | — |
| 2008-12-29 | $2.17 | $2.40 | $2.01 | $2.04 | 70,500 | — | — | — | — | — |
| 2008-12-26 | $2.27 | $2.39 | $2.08 | $2.15 | 41,600 | — | — | — | — | — |
| 2008-12-24 | $2.26 | $2.43 | $2.25 | $2.30 | 65,100 | — | — | — | — | — |
| 2008-12-23 | $2.48 | $2.48 | $2.26 | $2.26 | 11,700 | — | — | — | — | — |
| 2008-12-22 | $2.52 | $2.52 | $2.27 | $2.44 | 34,300 | — | — | — | — | — |
| 2008-12-19 | $2.50 | $2.50 | $2.14 | $2.47 | 139,800 | — | — | — | — | — |
| 2008-12-18 | $2.18 | $2.42 | $2.06 | $2.42 | 91,000 | — | — | — | — | — |
| 2008-12-17 | $2.04 | $2.25 | $1.96 | $2.14 | 38,900 | — | — | — | — | — |
| 2008-12-16 | $1.55 | $2.22 | $1.55 | $2.12 | 122,800 | — | — | — | — | — |
| 2008-12-15 | $1.65 | $2.00 | $1.42 | $1.54 | 128,300 | — | — | — | — | — |
| 2008-12-12 | $1.70 | $1.87 | $1.65 | $1.65 | 52,300 | — | — | — | — | — |
| 2008-12-11 | $1.79 | $1.93 | $1.79 | $1.81 | 44,800 | — | — | — | — | — |
| 2008-12-10 | $1.95 | $1.99 | $1.84 | $1.89 | 34,000 | — | — | — | — | — |
| 2008-12-09 | $1.83 | $1.97 | $1.74 | $1.95 | 58,000 | — | — | — | — | — |
| 2008-12-08 | $1.65 | $1.81 | $1.65 | $1.81 | 55,700 | — | — | — | — | — |
| 2008-12-05 | $1.57 | $2.00 | $1.57 | $1.64 | 41,000 | — | — | — | — | — |
| 2008-12-04 | $1.71 | $1.90 | $1.58 | $1.66 | 47,200 | — | — | — | — | — |
| 2008-12-03 | $1.60 | $1.83 | $1.60 | $1.82 | 121,100 | — | — | — | — | — |
| 2008-12-02 | $1.63 | $1.99 | $1.50 | $1.97 | 83,300 | — | — | — | — | — |
| 2008-12-01 | $1.86 | $1.86 | $1.57 | $1.57 | 48,600 | — | — | — | — | — |
| 2008-11-28 | $1.90 | $2.16 | $1.82 | $1.83 | 28,100 | — | — | — | — | — |
| 2008-11-26 | $1.92 | $2.02 | $1.81 | $1.86 | 63,500 | — | — | — | — | — |
| 2008-11-25 | $1.99 | $2.35 | $1.90 | $1.92 | 52,400 | — | — | — | — | — |
| 2008-11-24 | $2.00 | $2.31 | $2.00 | $2.02 | 66,500 | — | — | — | — | — |
| 2008-11-21 | $2.12 | $2.24 | $2.01 | $2.24 | 47,700 | — | — | — | — | — |
| 2008-11-20 | $2.12 | $2.25 | $2.12 | $2.12 | 28,000 | — | — | — | — | — |
| 2008-11-19 | $2.26 | $2.43 | $2.12 | $2.25 | 18,000 | — | — | — | — | — |
| 2008-11-18 | $2.10 | $2.37 | $2.10 | $2.37 | 42,000 | — | — | — | — | — |
| 2008-11-17 | $2.18 | $2.26 | $2.00 | $2.12 | 73,600 | — | — | — | — | — |
| 2008-11-14 | $2.20 | $2.44 | $2.19 | $2.19 | 36,700 | — | — | — | — | — |
| 2008-11-13 | $2.21 | $2.48 | $2.15 | $2.48 | 53,800 | — | — | — | — | — |
| 2008-11-12 | $2.16 | $2.39 | $2.12 | $2.25 | 81,600 | — | — | — | — | — |
| 2008-11-11 | $2.21 | $2.32 | $2.10 | $2.10 | 48,500 | — | — | — | — | — |
| 2008-11-10 | $2.45 | $2.48 | $2.20 | $2.20 | 18,600 | — | — | — | — | — |
| 2008-11-07 | $2.17 | $2.28 | $2.17 | $2.24 | 31,800 | — | — | — | — | — |
| 2008-11-06 | $2.20 | $2.40 | $2.15 | $2.15 | 37,000 | — | — | — | — | — |
| 2008-11-05 | $2.70 | $2.75 | $2.25 | $2.37 | 124,200 | — | — | — | — | — |
| 2008-11-04 | $3.00 | $3.00 | $2.74 | $2.75 | 45,000 | — | — | — | — | — |
| 2008-11-03 | $2.88 | $3.00 | $2.81 | $2.86 | 47,000 | — | — | — | — | — |
| 2008-10-31 | $2.54 | $2.77 | $2.49 | $2.71 | 57,700 | — | — | — | — | — |
| 2008-10-30 | $2.31 | $2.57 | $2.25 | $2.57 | 47,900 | — | — | — | — | — |
| 2008-10-29 | $2.30 | $2.58 | $2.21 | $2.25 | 88,000 | — | — | — | — | — |
| 2008-10-28 | $2.55 | $2.55 | $2.20 | $2.25 | 46,100 | — | — | — | — | — |
| 2008-10-27 | $2.64 | $2.64 | $2.33 | $2.42 | 43,000 | — | — | — | — | — |
| 2008-10-24 | $2.70 | $2.74 | $2.50 | $2.59 | 175,000 | — | — | — | — | — |
| 2008-10-23 | $2.75 | $2.85 | $2.41 | $2.75 | 142,900 | — | — | — | — | — |
| 2008-10-22 | $2.59 | $2.73 | $2.50 | $2.70 | 40,100 | — | — | — | — | — |
| 2008-10-21 | $2.56 | $2.77 | $2.47 | $2.54 | 53,200 | — | — | — | — | — |
| 2008-10-20 | $2.36 | $2.69 | $2.34 | $2.55 | 57,100 | — | — | — | — | — |
| 2008-10-17 | $2.10 | $2.43 | $2.10 | $2.36 | 41,200 | — | — | — | — | — |
| 2008-10-16 | $2.20 | $2.30 | $2.01 | $2.19 | 86,100 | — | — | — | — | — |
| 2008-10-15 | $2.58 | $2.58 | $2.21 | $2.25 | 107,100 | — | — | — | — | — |
| 2008-10-14 | $2.33 | $2.60 | $2.22 | $2.46 | 142,400 | — | — | — | — | — |
| 2008-10-13 | $2.27 | $2.70 | $2.21 | $2.22 | 75,000 | — | — | — | — | — |
| 2008-10-10 | $2.25 | $2.47 | $2.15 | $2.15 | 144,600 | — | — | — | — | — |
| 2008-10-09 | $2.85 | $2.85 | $2.27 | $2.27 | 290,900 | — | — | — | — | — |
| 2008-10-08 | $3.13 | $3.17 | $1.96 | $2.03 | 734,600 | — | — | — | — | — |
| 2008-10-07 | $3.69 | $3.87 | $3.21 | $3.30 | 54,300 | — | — | — | — | — |
| 2008-10-06 | $3.95 | $5.15 | $3.26 | $3.87 | 177,700 | — | — | — | — | — |
| 2008-10-03 | $4.22 | $4.98 | $3.96 | $4.04 | 79,000 | — | — | — | — | — |
| 2008-10-02 | $5.79 | $5.79 | $4.07 | $4.22 | 111,200 | — | — | — | — | — |
| 2008-10-01 | $5.01 | $5.80 | $4.82 | $5.62 | 131,700 | — | — | — | — | — |
| 2008-09-30 | $5.11 | $5.70 | $3.57 | $4.82 | 685,800 | — | — | — | — | — |
| 2008-09-29 | $6.01 | $7.31 | $4.00 | $5.04 | 141,300 | — | — | — | — | — |
| 2008-09-26 | $5.73 | $6.06 | $5.19 | $5.54 | 244,000 | — | — | — | — | — |
| 2008-09-25 | $7.13 | $7.48 | $5.95 | $5.97 | 189,100 | — | — | — | — | — |
| 2008-09-24 | $7.15 | $7.74 | $7.00 | $7.12 | 147,500 | — | — | — | — | — |
| 2008-09-23 | $7.29 | $7.82 | $6.85 | $7.19 | 146,900 | — | — | — | — | — |
| 2008-09-22 | $7.90 | $8.24 | $7.25 | $7.49 | 68,800 | — | — | — | — | — |
| 2008-09-19 | $7.42 | $7.99 | $7.10 | $7.87 | 115,400 | — | — | — | — | — |
| 2008-09-18 | $7.80 | $7.85 | $7.17 | $7.50 | 98,000 | — | — | — | — | — |
| 2008-09-17 | $8.45 | $8.45 | $7.74 | $7.74 | 51,300 | — | — | — | — | — |
| 2008-09-16 | $8.19 | $8.19 | $7.41 | $8.12 | 62,400 | — | — | — | — | — |
| 2008-09-15 | $8.15 | $8.40 | $8.00 | $8.01 | 62,200 | — | — | — | — | — |
| 2008-09-12 | $7.65 | $8.14 | $7.62 | $8.05 | 170,700 | — | — | — | — | — |
| 2008-09-11 | $7.81 | $7.84 | $7.36 | $7.65 | 83,600 | — | — | — | — | — |
| 2008-09-10 | $8.00 | $8.09 | $7.64 | $7.81 | 84,800 | — | — | — | — | — |
| 2008-09-09 | $7.86 | $8.08 | $7.86 | $7.95 | 103,100 | — | — | — | — | — |
| 2008-09-08 | $7.61 | $8.43 | $7.60 | $8.01 | 128,100 | — | — | — | — | — |
| 2008-09-05 | $8.10 | $8.19 | $7.74 | $7.80 | 202,500 | — | — | — | — | — |
| 2008-09-04 | $7.85 | $8.33 | $7.73 | $8.06 | 76,600 | — | — | — | — | — |
| 2008-09-03 | $9.03 | $9.03 | $7.53 | $8.22 | 158,500 | — | — | — | — | — |
| 2008-09-02 | $7.01 | $8.11 | $7.01 | $8.05 | 121,500 | — | — | — | — | — |
| 2008-08-29 | $7.38 | $7.71 | $7.30 | $7.60 | 113,000 | — | — | — | — | — |
| 2008-08-28 | $7.70 | $7.79 | $7.25 | $7.69 | 292,500 | — | — | — | — | — |
| 2008-08-27 | $7.51 | $7.95 | $7.19 | $7.60 | 137,800 | — | — | — | — | — |
| 2008-08-26 | $8.05 | $8.14 | $7.36 | $7.72 | 118,900 | — | — | — | — | — |
| 2008-08-25 | $8.53 | $8.89 | $8.05 | $8.19 | 230,000 | — | — | — | — | — |
| 2008-08-22 | $7.50 | $8.28 | $7.50 | $7.99 | 271,400 | — | — | — | — | — |
| 2008-08-21 | $7.00 | $9.00 | $6.98 | $7.46 | 675,400 | — | — | — | — | — |
| 2008-08-20 | $7.55 | $7.75 | $7.06 | $7.42 | 341,400 | — | — | — | — | — |
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.