Lumentum Holdings Inc LITE
+4352.2%vs Day 1Spinoff of Viavi Solutions Inc (VIAV) · Parent Split · Spun Aug 4, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 4, 2015 |
| Days since spinoff | 4073 days · 4070 trading-day window |
| Structure | Parent Split |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 4, 2017 |
| Parent | Viavi Solutions Inc (VIAV) |
| Day-1 reaction | |
| Day 1 open | $24.25 |
| Day 1 return (open→close) | -12.8% |
| Day 1 price (close) | $21.15 |
| Day 1 range | $19.24 – $25.86 +34.4% spread |
| Day 1 low held? | Breached after 2 sessions to -27.4% below |
| Price levels | |
| Post-spin low (closing) | $14.12 on Oct 19, 2015 · 76 days post-spin |
| Current price (Sep 25, 2026) | $941.65 |
| Returns | |
| Return vs Day 1 (close) | +4352.2% |
| — range by day 1 entry theoretical bounds | +3541.3% to +4794.2% |
| Return vs post-spin low | +6568.9% |
| First-quarter return (≈90d) | -30.0% |
| 1-year return | +45.5% |
| 3-year return | +159.3% |
| 5-year return | +347.2% |
| Annualized return (CAGR) | +40.6% |
| Versus benchmarks | |
| S&P 500 over same window | +348.0% |
| Annualized excess vs S&P | +26.2% |
| Risk & recovery | |
| Max drawdown | -66.9% |
| Days to recover Day 1 | 14 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 71,700,000 |
| Diluted average shares the EPS denominator | 96,200,000 |
| Free float | 89,063,130 99% of shares outstanding |
| Held by institutions | 94% insiders 0.6% |
| Share count trend Mar 2025 → Mar 2026 | +3.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $3.52B |
| Normal volume baseline | 362,800 shares · now 10.60x |
| Day 1 volume | 4.2x normal · first week 1.9x |
| Decay | half in 2 sessions · normal by 6 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $936.03 | $962.88 | $913.29 | $941.65 | 3,853,800 | 89,063,130 | 5.37% | $67.52B | — | — |
| 2026-09-24 | $923.83 | $954.45 | $912.00 | $929.04 | 3,671,300 | 89,063,130 | 5.12% | $66.61B | — | — |
| 2026-09-23 | $946.56 | $960.00 | $924.55 | $937.00 | 3,271,500 | 89,063,130 | 4.56% | $67.18B | — | — |
| 2026-09-22 | $937.17 | $1002.00 | $934.38 | $945.67 | 4,333,900 | 89,063,130 | 6.04% | $67.80B | — | — |
| 2026-09-21 | $959.27 | $983.45 | $946.00 | $954.49 | 4,713,600 | 89,063,130 | 6.57% | $68.44B | — | — |
| 2026-09-18 | $915.66 | $951.60 | $896.00 | $930.91 | 9,259,400 | 89,061,336 | 12.91% | $66.75B | — | — |
| 2026-09-17 | $934.88 | $945.00 | $886.10 | $893.61 | 4,902,900 | 89,061,336 | 6.84% | $64.07B | — | — |
| 2026-09-16 | $856.00 | $937.88 | $855.09 | $919.40 | 6,482,700 | 89,061,336 | 9.04% | $65.92B | — | — |
| 2026-09-15 | $842.71 | $856.00 | $832.11 | $838.96 | 2,893,700 | 89,061,336 | 4.04% | $60.15B | — | — |
| 2026-09-14 | $860.88 | $878.99 | $833.70 | $835.03 | 4,919,200 | 89,058,645 | 6.86% | $59.87B | — | — |
| 2026-09-11 | $945.59 | $973.50 | $914.65 | $927.03 | 3,396,700 | 89,058,645 | 4.74% | $66.47B | — | — |
| 2026-09-10 | $959.44 | $994.50 | $933.82 | $935.70 | 3,962,400 | 89,058,645 | 5.53% | $67.09B | — | — |
| 2026-09-09 | $980.05 | $1026.76 | $978.11 | $988.98 | 4,539,800 | 89,058,645 | 6.33% | $70.91B | — | — |
| 2026-09-08 | $897.56 | $1000.15 | $884.70 | $978.53 | 7,390,800 | 89,058,645 | 10.31% | $70.16B | — | — |
| 2026-09-04 | $861.39 | $885.83 | $841.04 | $881.26 | 3,558,500 | 89,056,851 | 4.96% | $63.19B | — | — |
| 2026-09-03 | $874.00 | $874.00 | $818.89 | $847.37 | 3,301,500 | 89,056,851 | 4.60% | $60.76B | — | — |
| 2026-09-02 | $867.71 | $887.46 | $848.43 | $870.58 | 2,791,300 | 89,056,851 | 3.89% | $62.42B | — | — |
| 2026-09-01 | $901.04 | $909.14 | $854.13 | $868.95 | 3,834,300 | 89,056,851 | 5.35% | $62.30B | — | — |
| 2026-08-31 | $894.58 | $918.84 | $886.84 | $914.76 | 3,206,500 | 89,055,954 | 4.47% | $65.59B | — | — |
| 2026-08-28 | $941.71 | $942.91 | $893.65 | $895.00 | 3,442,100 | 89,054,160 | 4.80% | $64.17B | — | — |
| 2026-08-27 | $958.73 | $970.32 | $918.01 | $956.14 | 4,119,600 | 89,054,160 | 5.75% | $68.56B | — | — |
| 2026-08-26 | $880.00 | $947.53 | $876.09 | $939.03 | 4,511,400 | 89,054,160 | 6.29% | $67.33B | — | — |
| 2026-08-25 | $858.10 | $887.36 | $841.10 | $885.57 | 3,240,600 | 89,054,160 | 4.52% | $63.50B | — | — |
| 2026-08-24 | $823.60 | $844.00 | $784.47 | $830.17 | 3,919,000 | 89,053,263 | 5.47% | $59.52B | — | — |
| 2026-08-21 | $898.62 | $922.99 | $855.01 | $866.71 | 3,660,700 | 89,053,263 | 5.11% | $62.14B | — | — |
| 2026-08-20 | $830.00 | $881.88 | $815.03 | $879.28 | 4,260,100 | 89,053,263 | 5.94% | $63.04B | — | — |
| 2026-08-19 | $892.20 | $893.85 | $821.03 | $827.60 | 4,409,400 | 89,053,263 | 6.15% | $59.34B | — | — |
| 2026-08-18 | $909.28 | $943.76 | $863.11 | $873.31 | 6,012,800 | 89,053,263 | 8.39% | $62.62B | — | — |
| 2026-08-17 | $948.41 | $999.67 | $927.00 | $968.90 | 5,388,200 | 89,053,263 | 7.51% | $69.47B | — | — |
| 2026-08-14 | $892.68 | $957.90 | $885.27 | $926.14 | 4,251,900 | — | 5.93% | $66.40B | — | — |
| 2026-08-13 | $927.59 | $946.92 | $875.59 | $880.41 | 4,646,000 | — | 6.48% | $63.13B | — | — |
| 2026-08-12 | $899.00 | $966.60 | $836.31 | $932.47 | 11,774,600 | — | 16.42% | $66.86B | — | — |
| 2026-08-11 | $815.67 | $823.70 | $787.01 | $820.59 | 5,985,700 | — | 8.35% | $58.84B | — | — |
| 2026-08-10 | $931.05 | $937.00 | $810.89 | $813.51 | 6,155,000 | — | 8.58% | $58.33B | — | — |
| 2026-08-07 | $870.00 | $928.48 | $861.90 | $890.17 | 5,818,800 | — | 8.12% | $63.83B | — | — |
| 2026-08-06 | $808.53 | $881.79 | $793.00 | $838.06 | 4,140,200 | — | 5.77% | $60.09B | — | — |
| 2026-08-05 | $824.79 | $883.65 | $824.00 | $826.26 | 3,421,900 | — | 4.77% | $59.24B | — | — |
| 2026-08-04 | $852.35 | $868.32 | $813.26 | $849.47 | 6,642,900 | — | 9.26% | $60.91B | — | — |
| 2026-08-03 | $685.64 | $785.34 | $671.00 | $779.89 | 4,198,400 | — | 5.86% | $55.92B | — | — |
| 2026-07-31 | $748.00 | $772.60 | $691.10 | $713.94 | 4,550,400 | — | 6.35% | $51.19B | — | — |
| 2026-07-30 | $661.91 | $698.28 | $650.00 | $693.24 | 5,621,200 | — | 7.84% | $49.71B | — | — |
| 2026-07-29 | $655.21 | $655.21 | $594.84 | $602.35 | 6,388,600 | — | 8.91% | $43.19B | — | — |
| 2026-07-28 | $677.55 | $678.99 | $602.28 | $651.93 | 5,642,300 | — | 7.87% | $46.74B | — | — |
| 2026-07-27 | $767.85 | $770.30 | $697.88 | $711.96 | 3,744,200 | — | 5.22% | $51.05B | — | — |
| 2026-07-24 | $810.50 | $831.21 | $755.03 | $762.99 | 3,651,200 | — | 5.09% | $54.71B | — | — |
| 2026-07-23 | $841.00 | $897.00 | $824.01 | $833.64 | 4,547,400 | — | 6.34% | $59.77B | — | — |
| 2026-07-22 | $810.22 | $859.88 | $809.01 | $829.70 | 3,876,200 | — | 5.41% | $59.49B | — | — |
| 2026-07-21 | $811.50 | $843.00 | $799.81 | $837.56 | 4,043,600 | — | 5.64% | $60.05B | — | — |
| 2026-07-20 | $764.13 | $801.80 | $763.00 | $765.55 | 4,428,700 | — | 6.18% | $54.89B | — | — |
| 2026-07-17 | $678.47 | $747.00 | $650.82 | $732.82 | 4,940,200 | — | 6.89% | $52.54B | — | — |
| 2026-07-16 | $731.39 | $738.00 | $693.00 | $706.23 | 3,984,900 | — | 5.56% | $50.64B | — | — |
| 2026-07-15 | $813.95 | $821.95 | $716.40 | $752.00 | 4,205,400 | — | 5.87% | $53.92B | — | — |
| 2026-07-14 | $816.26 | $839.88 | $796.01 | $814.80 | 3,768,900 | — | 5.26% | $58.42B | — | — |
| 2026-07-13 | $778.38 | $809.23 | $761.53 | $768.15 | 3,694,400 | — | 5.15% | $55.08B | — | — |
| 2026-07-10 | $769.54 | $806.56 | $761.62 | $802.01 | 3,675,800 | — | 5.13% | $57.50B | — | — |
| 2026-07-09 | $755.16 | $804.90 | $751.90 | $785.77 | 5,520,000 | — | 7.70% | $56.34B | — | — |
| 2026-07-08 | $688.90 | $719.12 | $683.40 | $707.10 | 2,586,200 | — | 3.61% | $50.70B | — | — |
| 2026-07-07 | $699.42 | $732.57 | $680.43 | $698.91 | 3,750,800 | — | 5.23% | $50.11B | — | — |
| 2026-07-06 | $729.00 | $747.00 | $716.12 | $731.25 | 3,805,500 | — | 5.31% | $52.43B | — | — |
| 2026-07-02 | $777.58 | $803.90 | $710.01 | $728.32 | 5,217,800 | — | 7.28% | $52.22B | — | — |
| 2026-07-01 | $818.41 | $841.26 | $784.00 | $801.16 | 4,202,800 | — | 5.86% | $57.44B | — | — |
| 2026-06-30 | $844.03 | $874.86 | $838.11 | $858.06 | 4,246,600 | — | 5.92% | $61.52B | — | — |
| 2026-06-29 | $806.01 | $852.78 | $754.00 | $851.40 | 5,604,200 | — | 7.82% | $61.05B | — | — |
| 2026-06-26 | $822.55 | $824.85 | $774.30 | $816.98 | 9,122,000 | — | 12.72% | $58.58B | — | — |
| 2026-06-25 | $887.25 | $899.53 | $810.24 | $861.97 | 4,522,200 | — | 6.31% | $61.80B | — | — |
| 2026-06-24 | $825.00 | $866.43 | $803.24 | $842.53 | 4,452,700 | — | 6.21% | $60.41B | — | — |
| 2026-06-23 | $832.15 | $856.60 | $812.80 | $827.92 | 4,817,100 | — | 6.72% | $59.36B | — | — |
| 2026-06-22 | $852.52 | $906.18 | $829.00 | $893.93 | 6,909,900 | — | 9.64% | $64.09B | — | — |
| 2026-06-18 | $881.97 | $888.54 | $831.17 | $850.00 | 8,360,800 | — | 11.66% | $60.95B | — | — |
| 2026-06-17 | $879.08 | $891.54 | $853.78 | $869.98 | 5,148,200 | — | 7.18% | $62.38B | — | — |
| 2026-06-16 | $958.47 | $961.68 | $863.41 | $875.36 | 6,070,800 | — | 8.47% | $62.76B | — | — |
| 2026-06-15 | $965.98 | $998.50 | $923.95 | $957.24 | 5,266,100 | — | 7.34% | $68.63B | — | — |
| 2026-06-12 | $889.42 | $934.26 | $863.00 | $921.56 | 4,553,700 | — | 6.35% | $66.08B | — | — |
| 2026-06-11 | $863.00 | $890.80 | $840.52 | $889.59 | 4,672,200 | — | 6.52% | $63.78B | — | — |
| 2026-06-10 | $833.70 | $884.18 | $825.66 | $853.26 | 5,839,500 | — | 8.14% | $61.18B | — | — |
| 2026-06-09 | $908.12 | $914.00 | $776.01 | $821.76 | 7,966,100 | — | 11.11% | $58.92B | — | — |
| 2026-06-08 | $899.79 | $914.00 | $841.93 | $895.40 | 5,097,100 | — | 7.11% | $64.20B | — | — |
| 2026-06-05 | $912.62 | $974.00 | $853.10 | $863.66 | 7,543,900 | — | 10.52% | $61.92B | — | — |
| 2026-06-04 | $900.10 | $955.48 | $864.20 | $945.08 | 6,060,900 | — | 8.45% | $67.76B | — | — |
| 2026-06-03 | $1029.07 | $1049.53 | $932.50 | $938.00 | 6,202,200 | — | 8.65% | $67.25B | — | — |
| 2026-06-02 | $935.13 | $1035.00 | $935.01 | $1029.15 | 8,154,600 | — | 11.37% | $73.79B | — | — |
| 2026-06-01 | $825.25 | $931.85 | $806.62 | $905.00 | 7,932,700 | — | 11.06% | $64.89B | — | — |
| 2026-05-29 | $860.68 | $869.00 | $822.50 | $854.96 | 6,364,000 | — | 8.88% | $61.30B | — | — |
| 2026-05-28 | $936.70 | $948.49 | $854.52 | $860.62 | 6,128,600 | — | 8.55% | $61.71B | — | — |
| 2026-05-27 | $901.55 | $915.00 | $858.00 | $902.31 | 4,236,000 | — | 5.91% | $64.70B | — | — |
| 2026-05-26 | $963.01 | $963.01 | $903.02 | $910.81 | 5,212,200 | — | 7.27% | $65.31B | — | — |
| 2026-05-22 | $965.15 | $971.05 | $934.85 | $946.90 | 3,076,900 | — | 4.29% | $67.89B | — | — |
| 2026-05-21 | $869.80 | $977.27 | $859.00 | $964.50 | 5,781,900 | — | 8.06% | $69.15B | — | — |
| 2026-05-20 | $917.01 | $929.26 | $856.23 | $868.07 | 5,195,000 | — | 7.25% | $62.24B | — | — |
| 2026-05-19 | $873.17 | $910.00 | $845.00 | $890.09 | 5,025,800 | — | 7.01% | $63.82B | — | — |
| 2026-05-18 | $953.29 | $954.26 | $857.00 | $884.98 | 7,197,500 | — | 10.04% | $63.45B | — | — |
| 2026-05-15 | $941.60 | $987.85 | $923.00 | $970.70 | 10,141,800 | — | 14.14% | $69.60B | — | — |
| 2026-05-14 | $1002.00 | $1024.85 | $983.02 | $1001.81 | 3,557,100 | — | 4.96% | $71.83B | — | — |
| 2026-05-13 | $1051.58 | $1062.10 | $998.20 | $1030.37 | 4,398,500 | — | 6.13% | $73.88B | — | — |
| 2026-05-12 | $1018.23 | $1085.68 | $937.64 | $992.37 | 7,562,700 | — | 10.55% | $71.15B | — | — |
| 2026-05-11 | $949.72 | $1073.33 | $949.45 | $1053.09 | 9,550,900 | — | 13.32% | $75.51B | — | — |
| 2026-05-08 | $917.00 | $934.92 | $866.00 | $903.80 | 6,727,600 | — | 9.38% | $64.80B | — | — |
| 2026-05-07 | $915.97 | $918.02 | $854.62 | $892.58 | 7,268,200 | — | 10.14% | $64.00B | — | — |
| 2026-05-06 | $996.00 | $1013.50 | $902.01 | $944.28 | 9,902,100 | — | 13.81% | $67.70B | — | — |
| 2026-05-05 | $975.83 | $1021.00 | $966.06 | $994.56 | 6,588,100 | — | 9.19% | $71.31B | — | — |
| 2026-05-04 | $986.88 | $1004.94 | $952.00 | $976.18 | 5,445,800 | — | 7.60% | $69.99B | — | — |
| 2026-05-01 | $913.00 | $985.13 | $905.70 | $949.93 | 4,774,700 | — | 6.66% | $68.11B | — | — |
| 2026-04-30 | $895.17 | $921.37 | $856.00 | $902.32 | 6,148,500 | — | 8.58% | $64.70B | — | — |
| 2026-04-29 | $821.11 | $887.90 | $814.19 | $858.32 | 6,179,900 | — | 8.62% | $61.54B | — | — |
| 2026-04-28 | $813.74 | $842.00 | $780.48 | $791.37 | 5,547,700 | — | 7.74% | $56.74B | — | — |
| 2026-04-27 | $855.74 | $867.85 | $811.45 | $859.68 | 5,289,700 | — | 7.38% | $61.64B | — | — |
| 2026-04-24 | $837.02 | $896.11 | $829.13 | $881.64 | 4,205,800 | — | 5.87% | $63.21B | — | — |
| 2026-04-23 | $854.00 | $881.85 | $831.91 | $846.89 | 3,756,400 | — | 5.24% | $60.72B | — | — |
| 2026-04-22 | $849.85 | $874.17 | $818.00 | $873.60 | 4,635,200 | — | 6.46% | $62.64B | — | — |
| 2026-04-21 | $900.00 | $925.50 | $832.18 | $836.92 | 5,725,500 | — | 7.99% | $60.01B | — | — |
| 2026-04-20 | $889.50 | $906.20 | $861.97 | $895.11 | 3,337,500 | — | 4.65% | $64.18B | — | — |
| 2026-04-17 | $912.00 | $912.00 | $865.02 | $894.07 | 4,343,900 | — | 6.06% | $64.10B | — | — |
| 2026-04-16 | $825.01 | $903.00 | $820.16 | $891.22 | 6,115,700 | — | 8.53% | $63.90B | — | — |
| 2026-04-15 | $856.89 | $859.49 | $800.56 | $824.01 | 5,994,400 | — | 8.36% | $59.08B | — | — |
| 2026-04-14 | $901.15 | $904.99 | $836.00 | $852.79 | 5,461,900 | — | 7.62% | $61.15B | — | — |
| 2026-04-13 | $889.00 | $905.90 | $841.05 | $871.18 | 6,558,600 | — | 9.15% | $62.46B | — | — |
| 2026-04-10 | $908.09 | $931.75 | $863.00 | $897.30 | 7,136,100 | — | 9.95% | $64.34B | — | — |
| 2026-04-09 | $912.00 | $960.00 | $871.73 | $894.13 | 7,034,600 | — | 9.81% | $64.11B | — | — |
| 2026-04-08 | $877.41 | $901.30 | $842.00 | $896.02 | 7,025,400 | — | 9.80% | $64.24B | — | — |
| 2026-04-07 | $778.82 | $816.92 | $770.00 | $815.75 | 5,486,600 | — | 7.65% | $58.49B | — | — |
| 2026-04-06 | $828.48 | $836.91 | $767.01 | $772.28 | 5,809,700 | — | 8.10% | $55.37B | — | — |
| 2026-04-02 | $708.59 | $827.56 | $707.84 | $826.88 | 7,886,200 | — | 11.00% | $59.29B | — | — |
| 2026-04-01 | $734.88 | $784.89 | $732.00 | $764.65 | 6,911,900 | — | 9.64% | $54.83B | — | — |
| 2026-03-31 | $679.00 | $703.43 | $649.50 | $702.76 | 6,115,900 | — | 8.53% | $50.39B | — | — |
| 2026-03-30 | $725.80 | $735.00 | $642.37 | $654.79 | 7,436,400 | — | 10.42% | $46.75B | — | — |
| 2026-03-27 | $706.41 | $732.83 | $692.33 | $702.73 | 5,275,100 | — | 7.39% | $50.17B | — | — |
| 2026-03-26 | $744.85 | $753.66 | $687.58 | $688.80 | 6,305,600 | — | 8.83% | $49.18B | — | — |
| 2026-03-25 | $795.50 | $808.80 | $763.11 | $777.17 | 4,969,400 | — | 6.96% | $55.49B | — | — |
| 2026-03-24 | $728.85 | $803.58 | $728.85 | $801.99 | 6,993,700 | — | 9.80% | $57.26B | — | — |
| 2026-03-23 | $742.74 | $766.00 | $710.03 | $728.95 | 7,352,900 | — | 10.30% | $52.05B | — | — |
| 2026-03-20 | $785.49 | $787.45 | $680.66 | $706.35 | 22,868,800 | — | 32.03% | $50.43B | — | — |
| 2026-03-19 | $678.98 | $775.00 | $670.00 | $772.13 | 7,567,000 | — | 10.60% | $55.13B | — | — |
| 2026-03-18 | $709.15 | $743.86 | $696.00 | $700.81 | 9,636,400 | — | 13.50% | $50.04B | — | — |
| 2026-03-17 | $597.00 | $669.90 | $573.73 | $649.56 | 9,003,700 | — | 12.61% | $46.38B | — | — |
| 2026-03-16 | $656.00 | $672.99 | $607.27 | $624.84 | 5,036,600 | — | 7.05% | $44.61B | — | — |
| 2026-03-13 | $634.81 | $639.56 | $611.08 | $622.50 | 3,849,700 | — | 5.39% | $44.45B | — | — |
| 2026-03-12 | $643.54 | $664.99 | $616.04 | $616.09 | 4,922,500 | — | 6.89% | $43.99B | — | — |
| 2026-03-11 | $651.07 | $675.58 | $637.01 | $672.00 | 4,080,600 | — | 5.72% | $47.98B | — | — |
| 2026-03-10 | $679.01 | $715.73 | $669.00 | $672.00 | 7,129,000 | — | 9.98% | $47.98B | — | — |
| 2026-03-09 | $578.00 | $641.02 | $573.66 | $640.69 | 7,822,700 | — | 10.96% | $45.75B | — | — |
| 2026-03-06 | $610.45 | $642.00 | $548.24 | $558.44 | 8,754,300 | — | 12.26% | $39.87B | — | — |
| 2026-03-05 | $644.72 | $681.75 | $614.13 | $650.82 | 6,743,800 | — | 9.45% | $46.47B | — | — |
| 2026-03-04 | $726.00 | $736.00 | $643.18 | $680.80 | 7,905,300 | — | 11.07% | $48.61B | — | — |
| 2026-03-03 | $727.05 | $732.00 | $681.10 | $694.43 | 7,208,700 | — | 10.10% | $49.58B | — | — |
| 2026-03-02 | $742.90 | $783.80 | $714.00 | $783.25 | 6,888,700 | — | 9.65% | $55.92B | — | — |
| 2026-02-27 | $679.95 | $720.10 | $672.01 | $700.91 | 8,912,200 | — | 12.48% | $50.04B | — | — |
| 2026-02-26 | $717.28 | $728.20 | $662.00 | $677.00 | 5,468,000 | — | 7.66% | $48.34B | — | — |
| 2026-02-25 | $713.71 | $765.00 | $712.73 | $723.39 | 4,667,700 | — | 6.54% | $51.65B | — | — |
| 2026-02-24 | $680.01 | $698.50 | $662.00 | $688.27 | 3,573,400 | — | 5.00% | $49.14B | — | — |
| 2026-02-23 | $664.05 | $688.07 | $652.21 | $674.73 | 4,493,000 | — | 6.29% | $48.18B | — | — |
| 2026-02-20 | $638.00 | $678.00 | $636.00 | $667.77 | 4,289,500 | — | 6.01% | $47.68B | — | — |
| 2026-02-19 | $592.57 | $636.68 | $578.30 | $635.64 | 4,206,200 | — | 5.89% | $45.38B | — | — |
| 2026-02-18 | $602.09 | $610.30 | $587.00 | $594.26 | 2,995,100 | — | 4.19% | $42.43B | — | — |
| 2026-02-17 | $538.00 | $616.52 | $528.01 | $600.42 | 5,625,000 | — | 7.88% | $42.87B | — | — |
| 2026-02-13 | $581.54 | $593.40 | $539.18 | $562.74 | 4,973,000 | — | 6.96% | $40.18B | — | — |
| 2026-02-12 | $593.35 | $603.83 | $568.20 | $583.46 | 4,605,700 | — | 6.45% | $41.66B | — | — |
| 2026-02-11 | $563.24 | $597.00 | $545.88 | $574.11 | 4,011,200 | — | 5.62% | $40.99B | — | — |
| 2026-02-10 | $548.22 | $574.69 | $530.29 | $561.13 | 4,787,700 | — | 6.71% | $40.06B | — | — |
| 2026-02-09 | $556.72 | $599.50 | $555.35 | $577.15 | 5,903,800 | — | 8.27% | $41.21B | — | — |
| 2026-02-06 | $540.00 | $558.38 | $513.28 | $551.99 | 6,735,500 | — | 9.43% | $39.41B | — | — |
| 2026-02-05 | $436.22 | $507.55 | $425.01 | $504.42 | 8,673,000 | — | 12.15% | $36.02B | — | — |
| 2026-02-04 | $473.12 | $504.58 | $426.05 | $465.54 | 12,144,900 | — | 17.01% | $33.24B | — | — |
| 2026-02-03 | $451.74 | $464.00 | $424.52 | $435.10 | 8,109,400 | — | 11.36% | $31.07B | — | — |
| 2026-02-02 | $405.49 | $445.00 | $404.99 | $423.42 | 5,799,100 | — | 8.12% | $30.23B | — | — |
| 2026-01-30 | $406.25 | $448.00 | $384.33 | $391.84 | 7,098,800 | — | 9.94% | $27.98B | — | — |
| 2026-01-29 | $388.00 | $398.16 | $364.19 | $381.44 | 4,006,600 | — | 5.61% | $27.23B | — | — |
| 2026-01-28 | $375.92 | $394.88 | $373.57 | $385.00 | 4,356,800 | — | 6.10% | $27.49B | — | — |
| 2026-01-27 | $341.87 | $374.00 | $340.00 | $370.66 | 3,618,600 | — | 5.07% | $26.47B | — | — |
| 2026-01-26 | $337.75 | $350.68 | $327.29 | $332.45 | 2,726,800 | — | 3.82% | $23.74B | — | — |
| 2026-01-23 | $354.49 | $354.97 | $334.00 | $339.19 | 3,469,400 | — | 4.86% | $24.22B | — | — |
| 2026-01-22 | $375.86 | $391.46 | $350.00 | $354.49 | 4,465,600 | — | 6.25% | $25.31B | — | — |
| 2026-01-21 | $373.60 | $376.54 | $350.01 | $362.44 | 4,969,400 | — | 6.96% | $25.88B | — | — |
| 2026-01-20 | $323.83 | $357.66 | $320.31 | $356.83 | 5,318,000 | — | 7.45% | $25.48B | — | — |
| 2026-01-16 | $348.58 | $354.00 | $317.44 | $324.25 | 3,780,700 | — | 5.30% | $23.15B | — | — |
| 2026-01-15 | $334.86 | $354.50 | $329.00 | $343.27 | 3,651,700 | — | 5.11% | $24.51B | — | — |
| 2026-01-14 | $354.15 | $357.00 | $327.38 | $331.62 | 3,665,000 | — | 5.13% | $23.68B | — | — |
| 2026-01-13 | $336.93 | $364.51 | $333.34 | $361.33 | 3,834,500 | — | 5.37% | $25.80B | — | — |
| 2026-01-12 | $340.36 | $343.80 | $322.69 | $339.87 | 5,803,900 | — | 8.13% | $24.27B | — | — |
| 2026-01-09 | $334.30 | $362.72 | $333.01 | $351.42 | 5,914,400 | — | 8.28% | $25.09B | — | — |
| 2026-01-08 | $394.30 | $395.04 | $343.00 | $348.26 | 5,137,300 | — | 7.20% | $24.87B | — | — |
| 2026-01-07 | $378.02 | $402.80 | $365.47 | $392.88 | 4,716,300 | — | 6.61% | $28.05B | — | — |
| 2026-01-06 | $355.67 | $399.72 | $339.02 | $397.42 | 5,619,700 | — | 7.87% | $28.38B | — | — |
| 2026-01-05 | $388.34 | $393.00 | $344.67 | $357.05 | 5,787,800 | — | 8.11% | $25.49B | — | — |
| 2026-01-02 | $379.38 | $392.00 | $375.00 | $386.11 | 2,819,300 | — | 3.95% | $27.57B | — | — |
| 2025-12-31 | $372.99 | $379.50 | $367.12 | $368.59 | 1,595,000 | — | 2.23% | $26.32B | — | — |
| 2025-12-30 | $373.97 | $380.32 | $370.00 | $371.18 | 1,610,100 | — | 2.27% | $26.32B | — | — |
| 2025-12-29 | $377.51 | $387.11 | $364.02 | $372.61 | 2,965,700 | — | 4.18% | $26.42B | — | — |
| 2025-12-26 | $397.73 | $400.89 | $384.63 | $390.77 | 1,585,300 | — | 2.24% | $27.71B | — | — |
| 2025-12-24 | $387.75 | $401.60 | $385.20 | $395.92 | 1,522,400 | — | 2.15% | $28.08B | — | — |
| 2025-12-23 | $380.96 | $390.41 | $380.91 | $387.41 | 1,627,000 | — | 2.29% | $27.47B | — | — |
| 2025-12-22 | $382.65 | $391.20 | $375.15 | $389.88 | 3,125,500 | — | 4.41% | $27.65B | — | — |
| 2025-12-19 | $339.07 | $373.34 | $339.03 | $371.43 | 4,410,200 | — | 6.22% | $26.34B | — | — |
| 2025-12-18 | $336.40 | $343.65 | $326.05 | $337.13 | 3,966,400 | — | 5.59% | $23.91B | — | — |
| 2025-12-17 | $337.91 | $337.91 | $315.00 | $320.25 | 4,164,200 | — | 5.87% | $22.71B | — | — |
| 2025-12-16 | $326.01 | $331.44 | $309.07 | $316.15 | 4,921,000 | — | 6.94% | $22.42B | — | — |
| 2025-12-15 | $341.48 | $348.75 | $333.03 | $334.69 | 4,708,500 | — | 6.64% | $23.73B | — | — |
| 2025-12-12 | $362.56 | $365.88 | $319.29 | $324.35 | 6,869,100 | — | 9.69% | $23.00B | — | — |
| 2025-12-11 | $365.19 | $374.97 | $348.01 | $372.09 | 3,394,000 | — | 4.79% | $26.39B | — | — |
| 2025-12-10 | $353.82 | $376.53 | $353.66 | $366.00 | 5,333,100 | — | 7.52% | $25.95B | — | — |
| 2025-12-09 | $342.72 | $362.43 | $335.51 | $360.33 | 4,494,300 | — | 6.34% | $25.55B | — | — |
| 2025-12-08 | $343.60 | $345.72 | $328.55 | $342.56 | 3,269,700 | — | 4.61% | $24.29B | — | — |
| 2025-12-05 | $340.96 | $344.00 | $325.68 | $331.41 | 3,542,600 | — | 5.00% | $23.50B | — | — |
| 2025-12-04 | $309.53 | $330.30 | $306.00 | $327.85 | 4,444,500 | — | 6.27% | $23.25B | — | — |
| 2025-12-03 | $306.97 | $306.97 | $288.50 | $302.98 | 3,207,400 | — | 4.52% | $21.49B | — | — |
| 2025-12-02 | $320.78 | $323.50 | $292.90 | $302.81 | 5,794,700 | — | 8.17% | $21.47B | — | — |
| 2025-12-01 | $314.99 | $322.00 | $306.16 | $317.93 | 4,932,900 | — | 6.96% | $22.55B | — | — |
| 2025-11-28 | $307.74 | $325.46 | $306.02 | $325.16 | 2,194,000 | — | 3.09% | $23.06B | — | — |
| 2025-11-26 | $289.76 | $312.99 | $279.06 | $308.28 | 4,184,500 | — | 5.90% | $21.86B | — | — |
| 2025-11-25 | $293.28 | $295.92 | $280.63 | $291.27 | 6,371,900 | — | 8.99% | $20.65B | — | — |
| 2025-11-24 | $267.20 | $300.00 | $266.01 | $299.36 | 7,586,200 | — | 10.70% | $21.23B | — | — |
| 2025-11-21 | $249.50 | $259.00 | $233.72 | $255.59 | 7,714,600 | — | 10.88% | $18.12B | — | — |
| 2025-11-20 | $280.00 | $282.66 | $229.59 | $233.24 | 7,680,900 | — | 10.83% | $16.54B | — | — |
| 2025-11-19 | $258.96 | $280.22 | $253.95 | $268.92 | 6,481,800 | — | 9.14% | $19.07B | — | — |
| 2025-11-18 | $245.35 | $252.83 | $232.11 | $247.43 | 5,416,400 | — | 7.64% | $17.55B | — | — |
| 2025-11-17 | $236.50 | $252.12 | $233.00 | $242.07 | 4,212,300 | — | 5.94% | $17.17B | — | — |
| 2025-11-14 | $215.52 | $237.22 | $215.35 | $232.15 | 4,483,900 | — | 6.32% | $16.46B | — | — |
| 2025-11-13 | $248.07 | $249.39 | $220.34 | $226.86 | 5,436,500 | — | 7.67% | $16.09B | — | — |
| 2025-11-12 | $262.46 | $270.00 | $250.79 | $253.81 | 4,959,800 | — | 6.99% | $18.00B | — | — |
| 2025-11-11 | $252.01 | $259.20 | $248.90 | $252.47 | 3,518,500 | — | 4.96% | $17.90B | — | — |
| 2025-11-10 | $256.77 | $273.89 | $255.72 | $259.89 | 7,156,800 | — | 10.09% | $18.43B | — | — |
| 2025-11-07 | $233.64 | $243.75 | $227.12 | $240.11 | 5,621,300 | — | 7.93% | $17.03B | — | — |
| 2025-11-06 | $243.72 | $258.35 | $236.98 | $239.68 | 7,209,900 | — | 10.17% | $17.00B | — | — |
| 2025-11-05 | $218.50 | $240.71 | $213.00 | $232.75 | 11,152,700 | — | 15.73% | $16.50B | — | — |
| 2025-11-04 | $187.80 | $197.07 | $184.20 | $188.36 | 5,864,300 | — | 8.27% | $13.36B | — | — |
| 2025-11-03 | $208.69 | $210.99 | $196.47 | $199.58 | 5,246,900 | — | 7.40% | $14.15B | — | — |
| 2025-10-31 | $201.21 | $206.99 | $197.19 | $201.56 | 3,449,900 | — | 4.87% | $14.29B | — | — |
| 2025-10-30 | $206.57 | $212.94 | $198.54 | $200.13 | 4,242,400 | — | 5.98% | $14.19B | — | — |
| 2025-10-29 | $201.09 | $214.50 | $198.11 | $214.28 | 6,030,200 | — | 8.50% | $15.20B | — | — |
| 2025-10-28 | $193.81 | $199.82 | $188.30 | $198.39 | 3,168,800 | — | 4.47% | $14.07B | — | — |
| 2025-10-27 | $193.63 | $206.91 | $190.06 | $193.80 | 5,437,800 | — | 7.67% | $13.74B | — | — |
| 2025-10-24 | $175.55 | $182.08 | $173.73 | $179.30 | 4,055,500 | — | 5.72% | $12.71B | — | — |
| 2025-10-23 | $158.81 | $170.17 | $157.40 | $168.50 | 2,404,400 | — | 3.39% | $11.95B | — | — |
| 2025-10-22 | $164.53 | $166.91 | $152.54 | $158.06 | 2,407,300 | — | 3.39% | $11.21B | — | — |
| 2025-10-21 | $161.00 | $165.76 | $157.50 | $162.95 | 2,416,700 | — | 3.41% | $11.56B | — | — |
| 2025-10-20 | $164.18 | $169.98 | $160.60 | $161.00 | 2,675,000 | — | 3.77% | $11.42B | — | — |
| 2025-10-17 | $160.63 | $170.60 | $160.44 | $164.77 | 2,075,300 | — | 2.93% | $11.68B | — | — |
| 2025-10-16 | $159.88 | $168.10 | $158.62 | $163.23 | 2,608,200 | — | 3.68% | $11.58B | — | — |
| 2025-10-15 | $162.45 | $162.45 | $154.62 | $156.57 | 2,393,300 | — | 3.38% | $11.10B | — | — |
| 2025-10-14 | $155.52 | $161.19 | $152.78 | $156.78 | 2,444,000 | — | 3.45% | $11.12B | — | — |
| 2025-10-13 | $158.30 | $160.78 | $155.41 | $160.56 | 2,837,900 | — | 4.00% | $11.39B | — | — |
| 2025-10-10 | $160.80 | $160.80 | $147.81 | $149.61 | 3,375,900 | — | 4.76% | $10.61B | — | — |
| 2025-10-09 | $163.66 | $165.03 | $159.19 | $159.76 | 1,854,400 | — | 2.62% | $11.33B | — | — |
| 2025-10-08 | $159.38 | $163.66 | $158.47 | $163.09 | 2,258,200 | — | 3.18% | $11.57B | — | — |
| 2025-10-07 | $160.99 | $162.75 | $154.11 | $157.15 | 2,523,900 | — | 3.56% | $11.14B | — | — |
| 2025-10-06 | $169.00 | $170.76 | $158.21 | $160.60 | 3,114,100 | — | 4.39% | $11.39B | — | — |
| 2025-10-03 | $170.88 | $171.80 | $159.70 | $163.81 | 3,197,400 | — | 4.51% | $11.62B | — | — |
| 2025-10-02 | $176.75 | $178.49 | $166.06 | $169.75 | 2,194,600 | — | 3.09% | $12.04B | — | — |
| 2025-10-01 | $159.24 | $173.60 | $158.60 | $171.40 | 3,262,200 | — | 4.60% | $12.15B | — | — |
| 2025-09-30 | $161.88 | $165.50 | $160.00 | $162.71 | 1,709,600 | — | 2.41% | $11.54B | — | — |
| 2025-09-29 | $165.00 | $165.87 | $162.27 | $162.58 | 2,385,200 | — | 3.42% | $11.35B | — | — |
| 2025-09-26 | $157.36 | $160.85 | $156.07 | $160.75 | 2,310,000 | — | 3.31% | $11.22B | — | — |
| 2025-09-25 | $146.62 | $160.83 | $144.52 | $159.11 | 4,751,700 | — | 6.81% | $11.11B | — | — |
| 2025-09-24 | $162.48 | $163.10 | $151.37 | $152.75 | 5,478,400 | — | 7.85% | $10.66B | — | — |
| 2025-09-23 | $164.65 | $166.32 | $161.22 | $163.99 | 3,052,000 | — | 4.37% | $11.45B | — | — |
| 2025-09-22 | $169.38 | $170.04 | $161.21 | $164.71 | 4,080,300 | — | 5.85% | $11.50B | — | — |
| 2025-09-19 | $171.37 | $172.50 | $167.57 | $168.73 | 4,448,300 | — | 6.37% | $11.78B | — | — |
| 2025-09-18 | $167.36 | $173.38 | $167.12 | $171.50 | 3,518,000 | — | 5.04% | $11.97B | — | — |
| 2025-09-17 | $168.71 | $169.58 | $160.85 | $163.34 | 4,947,600 | — | 7.09% | $11.40B | — | — |
| 2025-09-16 | $168.65 | $171.87 | $167.15 | $170.90 | 2,925,000 | — | 4.19% | $11.93B | — | — |
| 2025-09-15 | $163.66 | $171.48 | $162.71 | $168.77 | 3,859,200 | — | 5.53% | $11.78B | — | — |
| 2025-09-12 | $163.78 | $166.50 | $161.58 | $163.02 | 2,954,300 | — | 4.23% | $11.38B | — | — |
| 2025-09-11 | $166.15 | $168.01 | $161.57 | $164.88 | 3,672,400 | — | 5.26% | $11.51B | — | — |
| 2025-09-10 | $159.50 | $167.96 | $158.30 | $164.88 | 5,794,000 | — | 8.30% | $11.51B | — | — |
| 2025-09-09 | $149.02 | $152.65 | $148.01 | $151.73 | 2,154,100 | — | 3.09% | $10.59B | — | — |
| 2025-09-08 | $150.99 | $152.25 | $148.42 | $149.40 | 3,453,200 | — | 4.95% | $10.43B | — | — |
| 2025-09-05 | $149.50 | $152.27 | $144.20 | $149.46 | 6,409,700 | — | 9.18% | $10.43B | — | — |
| 2025-09-04 | $137.00 | $142.01 | $133.91 | $141.91 | 8,464,800 | — | 12.13% | $9.91B | — | — |
| 2025-09-03 | $132.34 | $135.25 | $130.97 | $134.12 | 5,219,000 | — | 7.48% | $9.36B | — | — |
| 2025-09-02 | $127.87 | $132.88 | $125.00 | $132.55 | 2,671,600 | — | 3.83% | $9.25B | — | — |
| 2025-08-29 | $136.46 | $137.10 | $131.18 | $132.81 | 2,842,600 | — | 4.07% | $9.27B | — | — |
| 2025-08-28 | $128.25 | $137.08 | $127.11 | $135.55 | 6,643,900 | — | 9.52% | $9.46B | — | — |
| 2025-08-27 | $124.86 | $128.21 | $123.78 | $125.84 | 2,972,200 | — | 4.26% | $8.78B | — | — |
| 2025-08-26 | $124.39 | $127.03 | $123.50 | $124.62 | 3,018,600 | — | 4.32% | $8.70B | — | — |
| 2025-08-25 | $120.00 | $125.40 | $119.25 | $123.42 | 2,887,600 | — | 4.14% | $8.61B | — | — |
| 2025-08-22 | $116.83 | $121.99 | $115.89 | $119.34 | 2,679,800 | — | 3.84% | $8.33B | — | — |
| 2025-08-21 | $115.89 | $117.84 | $115.21 | $117.43 | 1,867,300 | — | 2.68% | $8.20B | — | — |
| 2025-08-20 | $115.14 | $116.59 | $111.20 | $115.89 | 3,361,600 | — | 4.82% | $8.09B | — | — |
| 2025-08-19 | $117.60 | $119.13 | $115.42 | $117.96 | 3,167,500 | — | 4.54% | $8.23B | — | — |
| 2025-08-18 | $116.45 | $119.17 | $115.00 | $118.98 | 2,973,800 | — | 4.26% | $8.30B | — | — |
| 2025-08-15 | $113.61 | $116.50 | $112.20 | $115.86 | 3,165,300 | — | 4.53% | $8.09B | — | — |
| 2025-08-14 | $117.31 | $121.99 | $112.56 | $114.62 | 5,324,000 | — | 7.63% | $8.00B | — | — |
| 2025-08-13 | $123.30 | $129.98 | $117.93 | $120.23 | 9,253,200 | — | 13.26% | $8.39B | — | — |
| 2025-08-12 | $116.19 | $120.30 | $116.03 | $119.66 | 5,861,200 | — | 8.40% | $8.35B | — | — |
| 2025-08-11 | $116.69 | $119.41 | $114.01 | $115.03 | 4,315,100 | — | 6.18% | $8.03B | — | — |
| 2025-08-08 | $112.80 | $116.35 | $112.19 | $116.27 | 2,694,600 | — | 3.86% | $8.12B | — | — |
| 2025-08-07 | $111.00 | $113.00 | $108.71 | $111.13 | 1,339,200 | — | 1.92% | $7.76B | — | — |
| 2025-08-06 | $109.57 | $110.92 | $108.34 | $110.01 | 2,283,400 | — | 3.27% | $7.68B | — | — |
| 2025-08-05 | $111.73 | $111.99 | $106.16 | $108.15 | 1,648,100 | — | 2.36% | $7.55B | — | — |
| 2025-08-04 | $108.79 | $111.20 | $107.02 | $111.13 | 1,427,800 | — | 2.05% | $7.76B | — | — |
| 2025-08-01 | $103.84 | $108.45 | $101.61 | $106.68 | 2,431,700 | — | 3.48% | $7.45B | — | — |
| 2025-07-31 | $110.64 | $114.12 | $109.65 | $110.08 | 2,170,300 | — | 3.11% | $7.68B | — | — |
| 2025-07-30 | $109.40 | $111.24 | $107.89 | $109.85 | 1,927,900 | — | 2.76% | $7.67B | — | — |
| 2025-07-29 | $109.38 | $112.10 | $108.01 | $109.48 | 2,399,200 | — | 3.44% | $7.64B | — | — |
| 2025-07-28 | $105.02 | $107.24 | $104.50 | $107.17 | 1,264,800 | — | 1.81% | $7.48B | — | — |
| 2025-07-25 | $102.88 | $104.63 | $101.22 | $104.52 | 914,400 | — | 1.31% | $7.30B | — | — |
| 2025-07-24 | $102.52 | $103.65 | $101.80 | $102.85 | 1,186,600 | — | 1.70% | $7.18B | — | — |
| 2025-07-23 | $101.67 | $104.61 | $99.92 | $102.13 | 2,827,200 | — | 4.05% | $7.13B | — | — |
| 2025-07-22 | $103.13 | $103.48 | $97.55 | $99.63 | 3,131,100 | — | 4.49% | $6.95B | — | — |
| 2025-07-21 | $102.22 | $105.47 | $100.53 | $103.84 | 3,612,100 | — | 5.17% | $7.25B | — | — |
| 2025-07-18 | $103.49 | $103.90 | $100.41 | $102.22 | 1,800,500 | — | 2.58% | $7.13B | — | — |
| 2025-07-17 | $99.63 | $103.02 | $99.29 | $102.64 | 2,921,900 | — | 4.19% | $7.16B | — | — |
| 2025-07-16 | $98.10 | $99.68 | $95.18 | $99.63 | 2,048,600 | — | 2.93% | $6.95B | — | — |
| 2025-07-15 | $95.85 | $98.55 | $94.32 | $98.14 | 3,303,500 | — | 4.73% | $6.85B | — | — |
| 2025-07-14 | $92.75 | $93.86 | $90.98 | $92.24 | 1,840,700 | — | 2.64% | $6.44B | — | — |
| 2025-07-11 | $92.19 | $94.15 | $91.93 | $92.99 | 1,403,100 | — | 2.01% | $6.49B | — | — |
| 2025-07-10 | $90.79 | $92.78 | $88.93 | $92.62 | 2,148,600 | — | 3.08% | $6.46B | — | — |
| 2025-07-09 | $91.46 | $91.76 | $89.02 | $90.44 | 2,333,700 | — | 3.34% | $6.31B | — | — |
| 2025-07-08 | $92.90 | $94.08 | $90.66 | $91.31 | 1,714,700 | — | 2.46% | $6.37B | — | — |
| 2025-07-07 | $91.66 | $92.47 | $89.82 | $91.08 | 1,561,300 | — | 2.24% | $6.36B | — | — |
| 2025-07-03 | $91.14 | $93.68 | $90.96 | $92.75 | 1,019,500 | — | 1.46% | $6.47B | — | — |
| 2025-07-02 | $90.14 | $91.29 | $88.37 | $91.24 | 3,004,500 | — | 4.30% | $6.37B | — | — |
| 2025-07-01 | $92.97 | $93.61 | $88.74 | $91.49 | 2,937,700 | — | 4.21% | $6.39B | — | — |
| 2025-06-30 | $95.00 | $96.68 | $94.26 | $95.06 | 2,980,500 | — | 4.27% | $6.64B | — | — |
| 2025-06-27 | $94.69 | $95.43 | $92.77 | $94.75 | 2,785,300 | — | 4.01% | $6.58B | — | — |
| 2025-06-26 | $92.53 | $94.94 | $92.40 | $94.71 | 1,708,900 | — | 2.46% | $6.57B | — | — |
| 2025-06-25 | $92.93 | $93.36 | $91.22 | $91.77 | 1,381,300 | — | 1.99% | $6.37B | — | — |
| 2025-06-24 | $90.26 | $92.53 | $89.61 | $91.81 | 2,091,000 | — | 3.01% | $6.37B | — | — |
| 2025-06-23 | $88.88 | $89.89 | $86.63 | $89.16 | 1,537,500 | — | 2.22% | $6.19B | — | — |
| 2025-06-20 | $90.35 | $90.65 | $88.08 | $89.66 | 2,104,900 | — | 3.03% | $6.22B | — | — |
| 2025-06-18 | $87.35 | $90.20 | $86.57 | $88.46 | 2,434,800 | — | 3.51% | $6.14B | — | — |
| 2025-06-17 | $84.64 | $87.13 | $83.59 | $86.35 | 1,870,600 | — | 2.70% | $5.99B | — | — |
| 2025-06-16 | $83.42 | $88.21 | $83.42 | $85.78 | 2,361,100 | — | 3.40% | $5.95B | — | — |
| 2025-06-13 | $83.20 | $84.50 | $81.93 | $82.46 | 1,667,300 | — | 2.40% | $5.72B | — | — |
| 2025-06-12 | $82.35 | $86.42 | $82.00 | $85.50 | 1,996,900 | — | 2.88% | $5.93B | — | — |
| 2025-06-11 | $83.67 | $84.20 | $81.04 | $82.36 | 1,799,700 | — | 2.59% | $5.72B | — | — |
| 2025-06-10 | $83.74 | $83.74 | $80.39 | $81.96 | 2,069,000 | — | 2.98% | $5.69B | — | — |
| 2025-06-09 | $82.27 | $83.37 | $80.67 | $82.11 | 1,273,900 | — | 1.84% | $5.70B | — | — |
| 2025-06-06 | $83.00 | $83.45 | $80.43 | $81.46 | 1,694,600 | — | 2.44% | $5.65B | — | — |
| 2025-06-05 | $82.01 | $84.99 | $81.11 | $81.64 | 3,461,800 | — | 4.99% | $5.67B | — | — |
| 2025-06-04 | $83.75 | $84.04 | $79.50 | $80.28 | 4,864,900 | — | 7.01% | $5.57B | — | — |
| 2025-06-03 | $76.12 | $79.35 | $75.62 | $77.65 | 1,851,100 | — | 2.67% | $5.39B | — | — |
| 2025-06-02 | $73.00 | $76.26 | $72.29 | $75.86 | 1,800,300 | — | 2.59% | $5.26B | — | — |
| 2025-05-30 | $74.06 | $74.49 | $71.04 | $72.28 | 3,313,600 | — | 4.77% | $5.02B | — | — |
| 2025-05-29 | $80.00 | $80.00 | $75.12 | $75.41 | 1,750,100 | — | 2.52% | $5.23B | — | — |
| 2025-05-28 | $78.64 | $79.20 | $76.88 | $77.90 | 1,531,300 | — | 2.21% | $5.41B | — | — |
| 2025-05-27 | $77.39 | $79.68 | $76.68 | $78.37 | 1,438,300 | — | 2.07% | $5.44B | — | — |
| 2025-05-23 | $73.89 | $75.90 | $73.59 | $75.77 | 1,133,200 | — | 1.63% | $5.26B | — | — |
| 2025-05-22 | $75.70 | $76.90 | $75.29 | $75.88 | 1,237,100 | — | 1.78% | $5.27B | — | — |
| 2025-05-21 | $76.93 | $78.49 | $75.18 | $75.95 | 1,719,000 | — | 2.48% | $5.27B | — | — |
| 2025-05-20 | $77.02 | $77.43 | $76.28 | $77.11 | 1,028,400 | — | 1.48% | $5.35B | — | — |
| 2025-05-19 | $75.88 | $77.95 | $75.75 | $77.87 | 1,177,900 | — | 1.70% | $5.40B | — | — |
| 2025-05-16 | $77.98 | $78.93 | $75.76 | $77.95 | 2,352,700 | — | 3.39% | $5.41B | — | — |
| 2025-05-15 | $76.87 | $79.00 | $76.55 | $77.76 | 2,523,900 | — | 3.64% | $5.40B | — | — |
| 2025-05-14 | $74.94 | $78.60 | $74.82 | $78.29 | 4,938,300 | — | 7.12% | $5.43B | — | — |
| 2025-05-13 | $71.80 | $75.25 | $71.38 | $74.51 | 2,888,000 | — | 4.16% | $5.17B | — | — |
| 2025-05-12 | $70.75 | $72.15 | $69.26 | $71.73 | 3,730,000 | — | 5.37% | $4.98B | — | — |
| 2025-05-09 | $66.07 | $66.83 | $63.98 | $64.87 | 2,324,300 | — | 3.35% | $4.50B | — | — |
| 2025-05-08 | $67.82 | $68.25 | $64.89 | $65.66 | 4,051,900 | — | 5.84% | $4.56B | — | — |
| 2025-05-07 | $66.17 | $67.06 | $60.38 | $66.24 | 5,554,500 | — | 8.00% | $4.60B | — | — |
| 2025-05-06 | $60.87 | $64.60 | $60.50 | $64.42 | 4,884,600 | — | 7.04% | $4.47B | — | — |
| 2025-05-05 | $61.49 | $63.83 | $61.49 | $63.17 | 1,819,700 | — | 2.62% | $4.38B | — | — |
| 2025-05-02 | $63.35 | $64.59 | $62.31 | $62.86 | 2,509,400 | — | 3.62% | $4.36B | — | — |
| 2025-05-01 | $61.87 | $64.41 | $61.45 | $61.52 | 2,560,500 | — | 3.69% | $4.27B | — | — |
| 2025-04-30 | $57.49 | $59.25 | $56.80 | $59.04 | 1,611,200 | — | 2.32% | $4.10B | — | — |
| 2025-04-29 | $59.76 | $60.82 | $59.24 | $59.96 | 1,048,000 | — | 1.51% | $4.16B | — | — |
| 2025-04-28 | $59.58 | $60.76 | $58.86 | $60.08 | 1,771,300 | — | 2.55% | $4.17B | — | — |
| 2025-04-25 | $58.82 | $61.10 | $57.88 | $60.00 | 1,466,900 | — | 2.11% | $4.16B | — | — |
| 2025-04-24 | $55.28 | $59.19 | $55.00 | $58.77 | 2,235,900 | — | 3.22% | $4.08B | — | — |
| 2025-04-23 | $55.03 | $60.28 | $55.03 | $55.17 | 2,604,000 | — | 3.75% | $3.83B | — | — |
| 2025-04-22 | $51.35 | $52.39 | $50.46 | $51.64 | 1,504,100 | — | 2.17% | $3.58B | — | — |
| 2025-04-21 | $50.27 | $50.69 | $49.13 | $50.07 | 1,474,100 | — | 2.12% | $3.47B | — | — |
| 2025-04-17 | $52.25 | $52.46 | $50.69 | $52.00 | 1,094,100 | — | 1.58% | $3.61B | — | — |
| 2025-04-16 | $50.25 | $52.62 | $50.25 | $52.21 | 2,058,800 | — | 2.97% | $3.62B | — | — |
| 2025-04-15 | $52.60 | $54.15 | $52.57 | $52.69 | 1,897,000 | — | 2.73% | $3.66B | — | — |
| 2025-04-14 | $54.92 | $55.65 | $51.41 | $52.36 | 3,458,800 | — | 4.98% | $3.63B | — | — |
| 2025-04-11 | $53.29 | $53.83 | $50.63 | $51.27 | 4,623,900 | — | 6.66% | $3.56B | — | — |
| 2025-04-10 | $57.59 | $57.90 | $52.94 | $54.47 | 3,274,100 | — | 4.72% | $3.78B | — | — |
| 2025-04-09 | $49.48 | $62.88 | $48.88 | $59.81 | 5,106,500 | — | 7.36% | $4.15B | — | — |
| 2025-04-08 | $55.83 | $56.66 | $48.51 | $50.02 | 4,243,300 | — | 6.11% | $3.47B | — | — |
| 2025-04-07 | $48.01 | $57.40 | $47.05 | $52.26 | 4,811,300 | — | 6.93% | $3.63B | — | — |
| 2025-04-04 | $51.44 | $51.72 | $45.65 | $49.56 | 5,873,400 | — | 8.46% | $3.44B | — | — |
| 2025-04-03 | $61.40 | $61.60 | $53.06 | $53.45 | 5,501,700 | — | 7.93% | $3.71B | — | — |
| 2025-04-02 | $61.84 | $68.90 | $61.64 | $66.82 | 4,008,500 | — | 5.78% | $4.64B | — | — |
| 2025-04-01 | $62.03 | $63.91 | $59.83 | $63.59 | 3,602,300 | — | 5.19% | $4.41B | — | — |
| 2025-03-31 | $60.85 | $62.53 | $59.25 | $62.34 | 1,597,400 | — | 2.30% | $4.33B | — | — |
| 2025-03-28 | $63.24 | $64.55 | $61.57 | $62.58 | 1,715,700 | — | — | — | — | — |
| 2025-03-27 | $65.00 | $65.25 | $63.00 | $63.98 | 1,835,200 | — | — | — | — | — |
| 2025-03-26 | $71.00 | $71.02 | $65.53 | $66.11 | 2,459,700 | — | — | — | — | — |
| 2025-03-25 | $72.68 | $73.60 | $69.78 | $71.07 | 1,539,300 | — | — | — | — | — |
| 2025-03-24 | $70.51 | $73.71 | $70.40 | $73.63 | 2,575,600 | — | — | — | — | — |
| 2025-03-21 | $67.15 | $67.91 | $66.33 | $66.61 | 1,762,700 | — | — | — | — | — |
| 2025-03-20 | $65.91 | $70.06 | $65.91 | $68.83 | 2,189,500 | — | — | — | — | — |
| 2025-03-19 | $67.05 | $69.61 | $65.21 | $67.17 | 2,433,900 | — | — | — | — | — |
| 2025-03-18 | $67.50 | $68.98 | $63.37 | $65.88 | 4,650,500 | — | — | — | — | — |
| 2025-03-17 | $63.96 | $68.44 | $63.67 | $68.31 | 3,365,000 | — | — | — | — | — |
| 2025-03-14 | $61.82 | $63.67 | $60.53 | $63.61 | 2,284,000 | — | — | — | — | — |
| 2025-03-13 | $63.19 | $63.19 | $58.70 | $60.29 | 2,759,200 | — | — | — | — | — |
| 2025-03-12 | $65.08 | $66.27 | $63.85 | $64.02 | 3,680,300 | — | — | — | — | — |
| 2025-03-11 | $59.51 | $64.54 | $58.81 | $62.05 | 5,382,700 | — | — | — | — | — |
| 2025-03-10 | $59.66 | $60.75 | $55.96 | $57.41 | 3,734,300 | — | — | — | — | — |
| 2025-03-07 | $61.55 | $62.86 | $57.85 | $62.11 | 2,899,300 | — | — | — | — | — |
| 2025-03-06 | $64.57 | $66.78 | $60.91 | $61.09 | 2,890,600 | — | — | — | — | — |
| 2025-03-05 | $65.14 | $67.97 | $63.54 | $67.34 | 2,117,600 | — | — | — | — | — |
| 2025-03-04 | $62.80 | $66.89 | $61.35 | $65.09 | 3,304,300 | — | — | — | — | — |
| 2025-03-03 | $71.42 | $71.42 | $64.38 | $65.69 | 2,905,300 | — | — | — | — | — |
| 2025-02-28 | $68.54 | $70.62 | $66.62 | $70.33 | 2,615,100 | — | — | — | — | — |
| 2025-02-27 | $75.54 | $75.57 | $69.45 | $69.62 | 2,107,000 | — | — | — | — | — |
| 2025-02-26 | $72.18 | $75.63 | $71.98 | $72.50 | 1,917,000 | — | — | — | — | — |
| 2025-02-25 | $72.05 | $72.14 | $67.66 | $70.39 | 3,035,100 | — | — | — | — | — |
| 2025-02-24 | $73.35 | $75.89 | $71.00 | $72.47 | 2,920,800 | — | — | — | — | — |
| 2025-02-21 | $77.00 | $79.47 | $73.21 | $73.35 | 1,987,600 | — | — | — | — | — |
| 2025-02-20 | $77.39 | $77.42 | $73.36 | $76.34 | 2,888,100 | — | — | — | — | — |
| 2025-02-19 | $79.38 | $79.84 | $76.53 | $77.29 | 1,730,400 | — | — | — | — | — |
| 2025-02-18 | $78.44 | $81.16 | $77.21 | $80.22 | 1,730,000 | — | — | — | — | — |
| 2025-02-14 | $77.50 | $79.14 | $75.52 | $77.68 | 1,783,100 | — | — | — | — | — |
| 2025-02-13 | $79.30 | $80.85 | $76.57 | $78.13 | 2,281,500 | — | — | — | — | — |
| 2025-02-12 | $77.83 | $80.55 | $76.58 | $79.22 | 1,945,900 | — | — | — | — | — |
| 2025-02-11 | $80.55 | $81.77 | $79.47 | $79.60 | 2,520,100 | — | — | — | — | — |
| 2025-02-10 | $86.09 | $86.35 | $81.69 | $81.93 | 3,574,400 | — | — | — | — | — |
| 2025-02-07 | $87.11 | $91.49 | $84.34 | $85.90 | 6,389,700 | — | — | — | — | — |
| 2025-02-06 | $94.00 | $95.00 | $88.15 | $92.67 | 5,130,100 | — | — | — | — | — |
| 2025-02-05 | $87.00 | $90.65 | $86.00 | $89.19 | 2,856,800 | — | — | — | — | — |
| 2025-02-04 | $86.19 | $88.03 | $84.39 | $86.33 | 3,098,300 | — | — | — | — | — |
| 2025-02-03 | $80.18 | $85.96 | $78.80 | $84.31 | 2,007,600 | — | — | — | — | — |
| 2025-01-31 | $85.30 | $88.00 | $84.54 | $85.06 | 2,119,000 | — | — | — | — | — |
| 2025-01-30 | $84.01 | $88.99 | $83.07 | $83.98 | 2,867,700 | — | — | — | — | — |
| 2025-01-29 | $78.11 | $80.87 | $77.40 | $77.91 | 1,863,300 | — | — | — | — | — |
| 2025-01-28 | $76.80 | $78.06 | $74.91 | $77.80 | 3,546,400 | — | — | — | — | — |
| 2025-01-27 | $88.73 | $88.85 | $71.05 | $74.17 | 7,619,600 | — | — | — | — | — |
| 2025-01-24 | $100.00 | $100.64 | $95.47 | $95.65 | 1,786,500 | — | — | — | — | — |
| 2025-01-23 | $98.72 | $100.71 | $98.25 | $99.33 | 1,302,200 | — | — | — | — | — |
| 2025-01-22 | $99.49 | $104.00 | $99.10 | $100.38 | 2,206,700 | — | — | — | — | — |
| 2025-01-21 | $95.00 | $97.76 | $93.83 | $97.45 | 1,825,900 | — | — | — | — | — |
| 2025-01-17 | $94.13 | $94.69 | $91.64 | $94.41 | 1,874,200 | — | — | — | — | — |
| 2025-01-16 | $89.28 | $90.87 | $87.76 | $89.36 | 1,617,400 | — | — | — | — | — |
| 2025-01-15 | $88.15 | $89.21 | $86.16 | $88.40 | 1,141,200 | — | — | — | — | — |
| 2025-01-14 | $85.10 | $87.24 | $84.65 | $85.08 | 1,192,300 | — | — | — | — | — |
| 2025-01-13 | $82.00 | $83.98 | $80.00 | $83.74 | 1,996,100 | — | — | — | — | — |
| 2025-01-10 | $83.36 | $86.02 | $82.70 | $84.38 | 1,236,400 | — | — | — | — | — |
| 2025-01-08 | $85.77 | $86.66 | $83.23 | $85.19 | 1,114,500 | — | — | — | — | — |
| 2025-01-07 | $90.78 | $91.33 | $85.40 | $86.59 | 1,714,500 | — | — | — | — | — |
| 2025-01-06 | $90.91 | $92.76 | $89.88 | $90.44 | 1,804,200 | — | — | — | — | — |
| 2025-01-03 | $86.36 | $89.61 | $86.28 | $89.35 | 1,506,300 | — | — | — | — | — |
| 2025-01-02 | $84.16 | $86.26 | $82.31 | $85.60 | 1,449,000 | — | — | — | — | — |
| 2024-12-31 | $83.97 | $85.50 | $83.23 | $83.95 | 954,700 | — | — | — | — | — |
| 2024-12-30 | $83.21 | $84.88 | $82.03 | $83.84 | 724,400 | — | — | — | — | — |
| 2024-12-27 | $84.86 | $85.93 | $83.26 | $84.36 | 583,600 | — | — | — | — | — |
| 2024-12-26 | $83.63 | $86.40 | $83.03 | $85.69 | 677,900 | — | — | — | — | — |
| 2024-12-24 | $82.90 | $84.53 | $81.65 | $84.34 | 514,400 | — | — | — | — | — |
| 2024-12-23 | $85.25 | $86.43 | $82.89 | $83.22 | 1,538,500 | — | — | — | — | — |
| 2024-12-20 | $82.30 | $86.55 | $81.86 | $85.08 | 2,130,100 | — | — | — | — | — |
| 2024-12-19 | $84.40 | $87.39 | $82.61 | $83.56 | 1,482,600 | — | — | — | — | — |
| 2024-12-18 | $89.97 | $90.47 | $81.39 | $82.90 | 3,009,800 | — | — | — | — | — |
| 2024-12-17 | $91.40 | $92.18 | $88.50 | $88.92 | 1,391,600 | — | — | — | — | — |
| 2024-12-16 | $92.83 | $95.68 | $92.61 | $93.18 | 1,654,200 | — | — | — | — | — |
| 2024-12-13 | $93.60 | $96.25 | $91.10 | $92.92 | 1,427,800 | — | — | — | — | — |
| 2024-12-12 | $89.87 | $94.82 | $89.00 | $90.75 | 1,836,100 | — | — | — | — | — |
| 2024-12-11 | $88.00 | $89.90 | $86.99 | $88.20 | 1,594,300 | — | — | — | — | — |
| 2024-12-10 | $89.80 | $90.15 | $86.21 | $86.97 | 1,571,600 | — | — | — | — | — |
| 2024-12-09 | $93.38 | $93.38 | $88.80 | $89.80 | 1,145,900 | — | — | — | — | — |
| 2024-12-06 | $93.21 | $94.22 | $91.55 | $92.84 | 1,483,200 | — | — | — | — | — |
| 2024-12-05 | $94.08 | $95.30 | $92.28 | $92.64 | 1,608,900 | — | — | — | — | — |
| 2024-12-04 | $90.00 | $95.92 | $89.75 | $94.90 | 3,231,500 | — | — | — | — | — |
| 2024-12-03 | $86.96 | $89.92 | $86.24 | $88.70 | 1,421,500 | — | — | — | — | — |
| 2024-12-02 | $87.19 | $88.33 | $86.14 | $86.37 | 1,007,000 | — | — | — | — | — |
| 2024-11-29 | $84.50 | $87.23 | $83.91 | $86.97 | 975,200 | — | — | — | — | — |
| 2024-11-27 | $86.13 | $87.00 | $82.61 | $83.77 | 1,478,000 | — | — | — | — | — |
| 2024-11-26 | $87.59 | $88.94 | $86.52 | $86.98 | 1,144,400 | — | — | — | — | — |
| 2024-11-25 | $89.61 | $91.21 | $86.96 | $87.20 | 3,294,600 | — | — | — | — | — |
| 2024-11-22 | $85.82 | $89.64 | $85.22 | $89.09 | 2,309,900 | — | — | — | — | — |
| 2024-11-21 | $86.32 | $90.51 | $84.72 | $85.61 | 3,656,400 | — | — | — | — | — |
| 2024-11-20 | $81.65 | $83.12 | $80.22 | $82.47 | 1,586,800 | — | — | — | — | — |
| 2024-11-19 | $79.68 | $82.97 | $79.00 | $82.48 | 1,278,100 | — | — | — | — | — |
| 2024-11-18 | $81.95 | $82.03 | $80.01 | $80.54 | 1,340,600 | — | — | — | — | — |
| 2024-11-15 | $83.60 | $84.45 | $79.94 | $81.45 | 1,784,500 | — | — | — | — | — |
| 2024-11-14 | $88.12 | $88.85 | $84.99 | $85.13 | 1,736,900 | — | — | — | — | — |
| 2024-11-13 | $87.16 | $88.53 | $86.50 | $88.06 | 2,024,800 | — | — | — | — | — |
| 2024-11-12 | $86.04 | $88.69 | $85.87 | $86.65 | 2,124,800 | — | — | — | — | — |
| 2024-11-11 | $85.01 | $89.70 | $84.86 | $86.72 | 3,190,700 | — | — | — | — | — |
| 2024-11-08 | $86.50 | $88.00 | $81.03 | $83.85 | 7,369,000 | — | — | — | — | — |
| 2024-11-07 | $73.07 | $73.90 | $72.07 | $73.64 | 2,900,900 | — | — | — | — | — |
| 2024-11-06 | $67.97 | $72.77 | $67.90 | $71.97 | 4,198,700 | — | — | — | — | — |
| 2024-11-05 | $64.93 | $66.64 | $64.60 | $66.18 | 1,669,600 | — | — | — | — | — |
| 2024-11-04 | $65.06 | $65.64 | $64.13 | $64.17 | 1,257,800 | — | — | — | — | — |
| 2024-11-01 | $63.14 | $65.69 | $62.38 | $65.35 | 1,452,000 | — | — | — | — | — |
| 2024-10-31 | $65.09 | $65.09 | $62.78 | $63.87 | 1,256,400 | — | — | — | — | — |
| 2024-10-30 | $64.64 | $66.28 | $64.62 | $65.35 | 1,015,300 | — | — | — | — | — |
| 2024-10-29 | $65.15 | $66.59 | $64.87 | $65.76 | 1,001,100 | — | — | — | — | — |
| 2024-10-28 | $64.94 | $65.70 | $64.46 | $64.96 | 772,500 | — | — | — | — | — |
| 2024-10-25 | $65.08 | $65.08 | $63.70 | $64.37 | 830,300 | — | — | — | — | — |
| 2024-10-24 | $66.14 | $66.21 | $64.23 | $64.64 | 985,000 | — | — | — | — | — |
| 2024-10-23 | $65.97 | $67.54 | $65.06 | $65.66 | 1,427,600 | — | — | — | — | — |
| 2024-10-22 | $65.90 | $67.72 | $65.20 | $66.54 | 1,482,700 | — | — | — | — | — |
| 2024-10-21 | $65.11 | $65.82 | $63.46 | $65.56 | 1,742,400 | — | — | — | — | — |
| 2024-10-18 | $69.66 | $69.96 | $66.09 | $66.23 | 1,532,900 | — | — | — | — | — |
| 2024-10-17 | $69.87 | $71.07 | $69.14 | $69.62 | 2,153,200 | — | — | — | — | — |
| 2024-10-16 | $67.43 | $69.16 | $66.79 | $68.78 | 1,602,700 | — | — | — | — | — |
| 2024-10-15 | $69.40 | $70.09 | $66.30 | $66.58 | 1,667,300 | — | — | — | — | — |
| 2024-10-14 | $68.68 | $69.40 | $67.88 | $69.23 | 1,272,100 | — | — | — | — | — |
| 2024-10-11 | $66.85 | $68.65 | $66.85 | $68.24 | 1,282,400 | — | — | — | — | — |
| 2024-10-10 | $67.11 | $67.92 | $66.47 | $67.10 | 1,199,900 | — | — | — | — | — |
| 2024-10-09 | $67.50 | $68.18 | $66.84 | $67.68 | 1,071,700 | — | — | — | — | — |
| 2024-10-08 | $67.26 | $68.74 | $66.88 | $67.75 | 1,081,600 | — | — | — | — | — |
| 2024-10-07 | $67.94 | $68.77 | $65.76 | $67.27 | 2,142,000 | — | — | — | — | — |
| 2024-10-04 | $67.98 | $68.81 | $66.68 | $68.80 | 2,260,500 | — | — | — | — | — |
| 2024-10-03 | $63.88 | $66.22 | $63.72 | $66.16 | 1,406,700 | — | — | — | — | — |
| 2024-10-02 | $61.50 | $65.01 | $61.50 | $65.00 | 1,150,100 | — | — | — | — | — |
| 2024-10-01 | $63.56 | $64.13 | $60.84 | $61.49 | 1,426,700 | — | — | — | — | — |
| 2024-09-30 | $63.90 | $64.13 | $62.34 | $63.38 | 1,171,500 | — | — | — | — | — |
| 2024-09-27 | $65.02 | $65.52 | $63.53 | $64.53 | 2,313,500 | — | — | — | — | — |
| 2024-09-26 | $62.42 | $65.24 | $62.32 | $64.74 | 2,515,600 | — | — | — | — | — |
| 2024-09-25 | $60.60 | $61.63 | $60.08 | $60.95 | 1,505,700 | — | — | — | — | — |
| 2024-09-24 | $61.58 | $62.08 | $59.81 | $60.79 | 2,399,900 | — | — | — | — | — |
| 2024-09-23 | $61.22 | $62.15 | $60.40 | $61.23 | 1,171,100 | — | — | — | — | — |
| 2024-09-20 | $61.00 | $61.45 | $59.75 | $61.35 | 1,582,900 | — | — | — | — | — |
| 2024-09-19 | $60.03 | $62.21 | $58.98 | $61.14 | 2,657,200 | — | — | — | — | — |
| 2024-09-18 | $58.58 | $59.93 | $57.82 | $58.28 | 1,341,800 | — | — | — | — | — |
| 2024-09-17 | $57.00 | $58.52 | $56.84 | $58.37 | 1,668,400 | — | — | — | — | — |
| 2024-09-16 | $55.11 | $56.83 | $54.40 | $56.59 | 1,490,700 | — | — | — | — | — |
| 2024-09-13 | $54.72 | $56.62 | $54.68 | $55.78 | 965,200 | — | — | — | — | — |
| 2024-09-12 | $54.14 | $55.17 | $53.42 | $54.25 | 1,230,800 | — | — | — | — | — |
| 2024-09-11 | $51.25 | $54.02 | $50.84 | $53.95 | 855,700 | — | — | — | — | — |
| 2024-09-10 | $51.08 | $51.77 | $50.29 | $51.10 | 654,400 | — | — | — | — | — |
| 2024-09-09 | $52.11 | $52.40 | $50.60 | $51.20 | 1,301,000 | — | — | — | — | — |
| 2024-09-06 | $55.00 | $55.00 | $51.69 | $52.11 | 1,258,700 | — | — | — | — | — |
| 2024-09-05 | $55.41 | $55.88 | $54.11 | $55.08 | 744,700 | — | — | — | — | — |
| 2024-09-04 | $52.60 | $56.01 | $52.51 | $55.43 | 1,534,500 | — | — | — | — | — |
| 2024-09-03 | $57.00 | $57.10 | $52.90 | $53.01 | 1,881,000 | — | — | — | — | — |
| 2024-08-30 | $57.09 | $57.79 | $56.54 | $57.61 | 1,674,600 | — | — | — | — | — |
| 2024-08-29 | $56.81 | $58.01 | $55.87 | $56.53 | 1,264,400 | — | — | — | — | — |
| 2024-08-28 | $57.40 | $57.77 | $55.69 | $56.57 | 1,205,900 | — | — | — | — | — |
| 2024-08-27 | $55.29 | $57.75 | $55.07 | $57.48 | 1,100,300 | — | — | — | — | — |
| 2024-08-26 | $58.72 | $58.75 | $56.15 | $56.41 | 1,852,000 | — | — | — | — | — |
| 2024-08-23 | $55.99 | $59.18 | $55.78 | $59.17 | 1,973,400 | — | — | — | — | — |
| 2024-08-22 | $57.10 | $57.65 | $55.49 | $55.59 | 1,321,200 | — | — | — | — | — |
| 2024-08-21 | $55.28 | $57.11 | $54.68 | $56.39 | 1,624,900 | — | — | — | — | — |
| 2024-08-20 | $53.11 | $57.08 | $53.00 | $56.09 | 2,895,700 | — | — | — | — | — |
| 2024-08-19 | $51.98 | $52.85 | $51.14 | $52.82 | 1,962,500 | — | — | — | — | — |
| 2024-08-16 | $52.27 | $54.16 | $51.45 | $51.98 | 2,467,400 | — | — | — | — | — |
| 2024-08-15 | $51.25 | $53.39 | $50.59 | $52.26 | 7,859,700 | — | — | — | — | — |
| 2024-08-14 | $46.37 | $47.50 | $45.50 | $45.53 | 2,722,600 | — | — | — | — | — |
| 2024-08-13 | $45.49 | $46.57 | $44.77 | $46.24 | 2,362,400 | — | — | — | — | — |
| 2024-08-12 | $43.77 | $45.91 | $43.28 | $44.94 | 1,509,000 | — | — | — | — | — |
| 2024-08-09 | $43.22 | $43.66 | $42.05 | $43.25 | 950,300 | — | — | — | — | — |
| 2024-08-08 | $42.12 | $43.42 | $40.90 | $43.34 | 1,536,400 | — | — | — | — | — |
| 2024-08-07 | $42.65 | $43.98 | $40.26 | $40.28 | 1,425,100 | — | — | — | — | — |
| 2024-08-06 | $41.81 | $43.08 | $40.96 | $41.59 | 1,654,300 | — | — | — | — | — |
| 2024-08-05 | $40.70 | $42.14 | $38.28 | $41.47 | 3,650,000 | — | — | — | — | — |
| 2024-08-02 | $46.30 | $47.03 | $44.29 | $44.33 | 1,795,900 | — | — | — | — | — |
| 2024-08-01 | $52.12 | $52.91 | $47.66 | $48.01 | 2,060,600 | — | — | — | — | — |
| 2024-07-31 | $50.36 | $52.91 | $50.01 | $51.78 | 2,367,700 | — | — | — | — | — |
| 2024-07-30 | $51.86 | $52.24 | $48.56 | $49.05 | 2,319,900 | — | — | — | — | — |
| 2024-07-29 | $51.99 | $52.92 | $51.48 | $51.80 | 628,200 | — | — | — | — | — |
| 2024-07-26 | $51.45 | $51.86 | $50.54 | $51.83 | 1,255,200 | — | — | — | — | — |
| 2024-07-25 | $52.78 | $52.78 | $50.71 | $50.83 | 1,568,100 | — | — | — | — | — |
| 2024-07-24 | $54.12 | $54.82 | $52.67 | $52.71 | 1,323,600 | — | — | — | — | — |
| 2024-07-23 | $54.86 | $55.45 | $54.03 | $54.80 | 1,069,900 | — | — | — | — | — |
| 2024-07-22 | $55.62 | $55.83 | $54.55 | $55.42 | 1,023,900 | — | — | — | — | — |
| 2024-07-19 | $55.51 | $55.73 | $54.30 | $54.77 | 960,600 | — | — | — | — | — |
| 2024-07-18 | $57.50 | $57.93 | $54.50 | $55.50 | 2,316,400 | — | — | — | — | — |
| 2024-07-17 | $58.33 | $58.62 | $56.87 | $57.41 | 1,362,700 | — | — | — | — | — |
| 2024-07-16 | $58.27 | $59.19 | $57.13 | $59.09 | 1,326,600 | — | — | — | — | — |
| 2024-07-15 | $59.15 | $59.63 | $57.83 | $57.97 | 1,086,900 | — | — | — | — | — |
| 2024-07-12 | $57.84 | $60.40 | $57.43 | $59.24 | 1,351,700 | — | — | — | — | — |
| 2024-07-11 | $56.80 | $57.56 | $56.05 | $57.33 | 1,234,600 | — | — | — | — | — |
| 2024-07-10 | $56.26 | $56.54 | $55.33 | $56.26 | 968,700 | — | — | — | — | — |
| 2024-07-09 | $56.11 | $56.49 | $55.04 | $55.84 | 844,200 | — | — | — | — | — |
| 2024-07-08 | $55.80 | $57.54 | $55.40 | $56.19 | 1,475,100 | — | — | — | — | — |
| 2024-07-05 | $54.14 | $55.43 | $53.77 | $55.35 | 677,300 | — | — | — | — | — |
| 2024-07-03 | $54.08 | $54.51 | $53.80 | $54.24 | 537,700 | — | — | — | — | — |
| 2024-07-02 | $51.30 | $54.00 | $51.30 | $53.94 | 1,492,400 | — | — | — | — | — |
| 2024-07-01 | $50.63 | $51.77 | $50.47 | $51.43 | 1,118,300 | — | — | — | — | — |
| 2024-06-28 | $49.40 | $51.50 | $49.10 | $50.92 | 1,576,400 | — | — | — | — | — |
| 2024-06-27 | $49.00 | $49.13 | $47.84 | $49.04 | 599,400 | — | — | — | — | — |
| 2024-06-26 | $49.04 | $49.34 | $48.39 | $49.13 | 621,700 | — | — | — | — | — |
| 2024-06-25 | $47.58 | $49.47 | $47.20 | $49.19 | 587,500 | — | — | — | — | — |
| 2024-06-24 | $48.45 | $49.43 | $47.52 | $47.58 | 472,700 | — | — | — | — | — |
| 2024-06-21 | $47.92 | $48.99 | $47.53 | $48.66 | 1,213,600 | — | — | — | — | — |
| 2024-06-20 | $49.43 | $49.57 | $47.83 | $47.91 | 905,100 | — | — | — | — | — |
| 2024-06-18 | $50.01 | $50.73 | $49.42 | $49.58 | 974,500 | — | — | — | — | — |
| 2024-06-17 | $47.28 | $50.08 | $47.06 | $50.00 | 1,084,100 | — | — | — | — | — |
| 2024-06-14 | $47.00 | $47.47 | $46.38 | $47.28 | 408,600 | — | — | — | — | — |
| 2024-06-13 | $46.81 | $47.71 | $45.96 | $47.55 | 583,600 | — | — | — | — | — |
| 2024-06-12 | $46.61 | $48.39 | $46.37 | $46.91 | 1,080,300 | — | — | — | — | — |
| 2024-06-11 | $46.72 | $46.72 | $44.94 | $45.47 | 776,200 | — | — | — | — | — |
| 2024-06-10 | $45.17 | $47.12 | $45.11 | $46.97 | 829,300 | — | — | — | — | — |
| 2024-06-07 | $44.97 | $45.83 | $44.83 | $45.79 | 591,900 | — | — | — | — | — |
| 2024-06-06 | $45.81 | $46.46 | $45.26 | $45.59 | 679,200 | — | — | — | — | — |
| 2024-06-05 | $43.34 | $45.47 | $43.20 | $45.40 | 700,100 | — | — | — | — | — |
| 2024-06-04 | $43.68 | $43.68 | $42.97 | $43.02 | 644,000 | — | — | — | — | — |
| 2024-06-03 | $44.19 | $44.85 | $43.34 | $44.21 | 855,400 | — | — | — | — | — |
| 2024-05-31 | $43.54 | $43.88 | $42.19 | $43.50 | 823,800 | — | — | — | — | — |
| 2024-05-30 | $43.61 | $43.88 | $42.86 | $43.36 | 831,500 | — | — | — | — | — |
| 2024-05-29 | $44.04 | $44.27 | $43.38 | $43.43 | 880,300 | — | — | — | — | — |
| 2024-05-28 | $46.60 | $46.63 | $44.83 | $44.88 | 1,037,500 | — | — | — | — | — |
| 2024-05-24 | $46.17 | $46.50 | $45.44 | $46.28 | 919,600 | — | — | — | — | — |
| 2024-05-23 | $45.97 | $46.61 | $45.19 | $45.92 | 1,061,400 | — | — | — | — | — |
| 2024-05-22 | $46.17 | $46.41 | $45.20 | $45.49 | 850,400 | — | — | — | — | — |
| 2024-05-21 | $46.76 | $46.76 | $45.66 | $46.01 | 852,000 | — | — | — | — | — |
| 2024-05-20 | $45.94 | $47.52 | $45.94 | $47.19 | 1,055,500 | — | — | — | — | — |
| 2024-05-17 | $46.94 | $47.36 | $45.94 | $46.05 | 785,500 | — | — | — | — | — |
| 2024-05-16 | $45.66 | $46.94 | $44.79 | $46.80 | 1,076,300 | — | — | — | — | — |
| 2024-05-15 | $45.20 | $45.85 | $44.54 | $45.72 | 1,242,000 | — | — | — | — | — |
| 2024-05-14 | $44.47 | $45.14 | $44.27 | $44.61 | 788,000 | — | — | — | — | — |
| 2024-05-13 | $43.93 | $45.39 | $43.77 | $44.00 | 979,300 | — | — | — | — | — |
| 2024-05-10 | $43.70 | $44.10 | $43.33 | $43.79 | 834,700 | — | — | — | — | — |
| 2024-05-09 | $42.39 | $43.93 | $41.84 | $43.61 | 1,335,200 | — | — | — | — | — |
| 2024-05-08 | $41.03 | $43.21 | $40.81 | $42.59 | 2,976,300 | — | — | — | — | — |
| 2024-05-07 | $47.41 | $48.12 | $41.32 | $41.40 | 4,259,100 | — | — | — | — | — |
| 2024-05-06 | $45.48 | $45.48 | $43.95 | $44.11 | 3,331,000 | — | — | — | — | — |
| 2024-05-03 | $45.76 | $46.20 | $44.35 | $44.74 | 1,795,300 | — | — | — | — | — |
| 2024-05-02 | $44.44 | $44.44 | $42.60 | $44.29 | 825,000 | — | — | — | — | — |
| 2024-05-01 | $43.30 | $45.22 | $43.08 | $43.52 | 973,000 | — | — | — | — | — |
| 2024-04-30 | $43.16 | $44.37 | $43.16 | $43.76 | 1,548,100 | — | — | — | — | — |
| 2024-04-29 | $43.42 | $44.30 | $43.35 | $43.52 | 750,900 | — | — | — | — | — |
| 2024-04-26 | $42.16 | $43.57 | $42.03 | $43.42 | 705,100 | — | — | — | — | — |
| 2024-04-25 | $41.77 | $42.31 | $41.44 | $42.01 | 942,200 | — | — | — | — | — |
| 2024-04-24 | $42.03 | $42.62 | $41.75 | $42.06 | 825,900 | — | — | — | — | — |
| 2024-04-23 | $41.21 | $42.67 | $41.21 | $42.01 | 1,032,200 | — | — | — | — | — |
| 2024-04-22 | $41.80 | $41.96 | $40.74 | $41.34 | 946,500 | — | — | — | — | — |
| 2024-04-19 | $42.43 | $43.05 | $41.69 | $41.74 | 1,109,200 | — | — | — | — | — |
| 2024-04-18 | $41.97 | $43.06 | $41.67 | $42.44 | 1,046,200 | — | — | — | — | — |
| 2024-04-17 | $43.35 | $43.81 | $41.95 | $41.98 | 728,900 | — | — | — | — | — |
| 2024-04-16 | $42.05 | $43.45 | $41.95 | $43.31 | 1,540,700 | — | — | — | — | — |
| 2024-04-15 | $43.75 | $43.92 | $41.76 | $41.81 | 950,900 | — | — | — | — | — |
| 2024-04-12 | $44.47 | $44.76 | $43.30 | $43.45 | 686,900 | — | — | — | — | — |
| 2024-04-11 | $45.29 | $45.70 | $44.57 | $45.18 | 887,400 | — | — | — | — | — |
| 2024-04-10 | $45.86 | $46.49 | $44.82 | $45.34 | 725,600 | — | — | — | — | — |
| 2024-04-09 | $45.89 | $47.38 | $45.89 | $47.25 | 693,900 | — | — | — | — | — |
| 2024-04-08 | $46.03 | $46.61 | $45.83 | $45.89 | 638,400 | — | — | — | — | — |
| 2024-04-05 | $46.43 | $46.62 | $45.75 | $45.90 | 718,700 | — | — | — | — | — |
| 2024-04-04 | $48.72 | $48.72 | $46.34 | $46.50 | 561,700 | — | — | — | — | — |
| 2024-04-03 | $47.40 | $48.31 | $46.85 | $47.85 | 649,600 | — | — | — | — | — |
| 2024-04-02 | $47.54 | $47.67 | $46.53 | $47.50 | 1,070,100 | — | — | — | — | — |
| 2024-04-01 | $47.59 | $48.44 | $47.08 | $48.15 | 943,700 | — | — | — | — | — |
| 2024-03-28 | $48.16 | $48.46 | $47.16 | $47.35 | 1,199,100 | — | — | — | — | — |
| 2024-03-27 | $48.66 | $48.91 | $47.56 | $48.45 | 1,643,900 | — | — | — | — | — |
| 2024-03-26 | $51.30 | $52.08 | $48.31 | $48.41 | 1,948,900 | — | — | — | — | — |
| 2024-03-25 | $50.62 | $51.14 | $49.98 | $51.08 | 750,700 | — | — | — | — | — |
| 2024-03-22 | $50.39 | $51.01 | $49.63 | $50.88 | 1,321,700 | — | — | — | — | — |
| 2024-03-21 | $49.59 | $51.47 | $49.45 | $50.56 | 1,215,800 | — | — | — | — | — |
| 2024-03-20 | $46.54 | $49.30 | $46.44 | $48.81 | 1,355,500 | — | — | — | — | — |
| 2024-03-19 | $46.27 | $46.61 | $45.45 | $46.52 | 1,064,700 | — | — | — | — | — |
| 2024-03-18 | $45.62 | $47.12 | $45.57 | $46.79 | 1,288,400 | — | — | — | — | — |
| 2024-03-15 | $45.78 | $46.19 | $45.10 | $45.55 | 1,593,000 | — | — | — | — | — |
| 2024-03-14 | $46.81 | $47.19 | $45.75 | $46.25 | 1,927,200 | — | — | — | — | — |
| 2024-03-13 | $46.67 | $47.28 | $46.19 | $47.06 | 919,500 | — | — | — | — | — |
| 2024-03-12 | $46.99 | $47.76 | $46.60 | $46.88 | 743,700 | — | — | — | — | — |
| 2024-03-11 | $47.29 | $47.76 | $46.62 | $46.87 | 787,100 | — | — | — | — | — |
| 2024-03-08 | $49.64 | $50.49 | $47.49 | $47.68 | 1,594,400 | — | — | — | — | — |
| 2024-03-07 | $49.75 | $50.06 | $47.95 | $48.86 | 2,011,600 | — | — | — | — | — |
| 2024-03-06 | $51.51 | $51.78 | $50.26 | $50.33 | 1,379,300 | — | — | — | — | — |
| 2024-03-05 | $50.15 | $51.90 | $49.73 | $50.79 | 1,286,200 | — | — | — | — | — |
| 2024-03-04 | $51.00 | $53.17 | $50.61 | $50.76 | 1,989,600 | — | — | — | — | — |
| 2024-03-01 | $48.89 | $50.60 | $48.17 | $50.49 | 2,970,700 | — | — | — | — | — |
| 2024-02-29 | $47.55 | $48.99 | $47.50 | $48.47 | 1,604,100 | — | — | — | — | — |
| 2024-02-28 | $47.82 | $47.85 | $46.86 | $47.17 | 963,800 | — | — | — | — | — |
| 2024-02-27 | $49.84 | $49.96 | $48.02 | $48.39 | 1,038,800 | — | — | — | — | — |
| 2024-02-26 | $48.91 | $50.00 | $48.59 | $49.42 | 1,125,000 | — | — | — | — | — |
| 2024-02-23 | $49.80 | $49.80 | $47.84 | $49.08 | 1,166,000 | — | — | — | — | — |
| 2024-02-22 | $48.72 | $50.48 | $48.59 | $50.12 | 1,494,800 | — | — | — | — | — |
| 2024-02-21 | $48.70 | $48.95 | $47.61 | $48.01 | 1,188,200 | — | — | — | — | — |
| 2024-02-20 | $49.11 | $49.71 | $48.01 | $49.33 | 1,178,000 | — | — | — | — | — |
| 2024-02-16 | $48.49 | $50.87 | $48.36 | $49.77 | 1,532,900 | — | — | — | — | — |
| 2024-02-15 | $49.88 | $50.51 | $49.08 | $49.19 | 1,399,400 | — | — | — | — | — |
| 2024-02-14 | $48.40 | $50.19 | $47.90 | $49.59 | 1,739,000 | — | — | — | — | — |
| 2024-02-13 | $48.50 | $49.29 | $47.16 | $47.59 | 1,929,200 | — | — | — | — | — |
| 2024-02-12 | $50.58 | $52.19 | $49.35 | $50.34 | 2,746,200 | — | — | — | — | — |
| 2024-02-09 | $45.81 | $50.80 | $45.81 | $50.21 | 4,750,100 | — | — | — | — | — |
| 2024-02-08 | $51.26 | $51.32 | $45.38 | $45.58 | 11,262,500 | — | — | — | — | — |
| 2024-02-07 | $58.84 | $60.94 | $58.19 | $58.77 | 3,961,300 | — | — | — | — | — |
| 2024-02-06 | $59.76 | $60.99 | $58.25 | $58.84 | 3,659,200 | — | — | — | — | — |
| 2024-02-05 | $55.92 | $56.06 | $54.47 | $55.60 | 1,000,800 | — | — | — | — | — |
| 2024-02-02 | $55.55 | $57.00 | $55.38 | $56.48 | 1,198,100 | — | — | — | — | — |
| 2024-02-01 | $55.28 | $56.37 | $55.00 | $56.15 | 894,400 | — | — | — | — | — |
| 2024-01-31 | $55.23 | $56.50 | $54.48 | $54.94 | 1,209,700 | — | — | — | — | — |
| 2024-01-30 | $56.37 | $56.80 | $55.72 | $55.74 | 1,310,600 | — | — | — | — | — |
| 2024-01-29 | $55.27 | $57.24 | $55.27 | $56.93 | 1,300,200 | — | — | — | — | — |
| 2024-01-26 | $55.80 | $56.71 | $55.27 | $55.27 | 1,110,100 | — | — | — | — | — |
| 2024-01-25 | $55.64 | $56.82 | $55.50 | $55.92 | 2,543,300 | — | — | — | — | — |
| 2024-01-24 | $54.75 | $55.83 | $54.20 | $54.61 | 817,400 | — | — | — | — | — |
| 2024-01-23 | $54.90 | $55.25 | $53.50 | $54.30 | 959,700 | — | — | — | — | — |
| 2024-01-22 | $54.29 | $55.19 | $53.97 | $54.18 | 926,600 | — | — | — | — | — |
| 2024-01-19 | $52.92 | $54.12 | $52.54 | $53.80 | 1,293,400 | — | — | — | — | — |
| 2024-01-18 | $52.55 | $52.91 | $51.91 | $52.83 | 674,300 | — | — | — | — | — |
| 2024-01-17 | $51.41 | $52.08 | $50.69 | $51.58 | 570,100 | — | — | — | — | — |
| 2024-01-16 | $49.90 | $53.07 | $49.56 | $52.65 | 1,102,300 | — | — | — | — | — |
| 2024-01-12 | $52.28 | $52.28 | $50.69 | $50.70 | 603,100 | — | — | — | — | — |
| 2024-01-11 | $51.91 | $51.91 | $50.76 | $51.44 | 469,600 | — | — | — | — | — |
| 2024-01-10 | $51.74 | $52.38 | $51.19 | $52.00 | 588,200 | — | — | — | — | — |
| 2024-01-09 | $50.21 | $51.83 | $50.17 | $51.78 | 878,200 | — | — | — | — | — |
| 2024-01-08 | $50.75 | $52.00 | $50.72 | $51.17 | 1,065,200 | — | — | — | — | — |
| 2024-01-05 | $50.02 | $51.01 | $49.48 | $50.47 | 1,134,800 | — | — | — | — | — |
| 2024-01-04 | $49.82 | $50.22 | $48.86 | $50.20 | 824,000 | — | — | — | — | — |
| 2024-01-03 | $50.81 | $51.64 | $49.87 | $49.95 | 972,800 | — | — | — | — | — |
| 2024-01-02 | $52.00 | $52.84 | $51.58 | $52.04 | 983,000 | — | — | — | — | — |
| 2023-12-29 | $53.02 | $53.44 | $52.33 | $52.42 | 757,000 | — | — | — | — | — |
| 2023-12-28 | $53.32 | $53.57 | $52.96 | $53.26 | 440,600 | — | — | — | — | — |
| 2023-12-27 | $53.74 | $53.83 | $52.91 | $53.38 | 427,500 | — | — | — | — | — |
| 2023-12-26 | $53.10 | $54.06 | $52.85 | $53.51 | 822,500 | — | — | — | — | — |
| 2023-12-22 | $53.50 | $54.60 | $52.84 | $53.00 | 1,885,000 | — | — | — | — | — |
| 2023-12-21 | $50.94 | $51.70 | $50.45 | $51.50 | 735,700 | — | — | — | — | — |
| 2023-12-20 | $50.14 | $51.47 | $49.37 | $50.06 | 1,212,100 | — | — | — | — | — |
| 2023-12-19 | $49.99 | $50.63 | $49.65 | $50.48 | 738,200 | — | — | — | — | — |
| 2023-12-18 | $49.52 | $49.80 | $48.97 | $49.65 | 902,100 | — | — | — | — | — |
| 2023-12-15 | $49.62 | $49.89 | $49.01 | $49.52 | 1,525,000 | — | — | — | — | — |
| 2023-12-14 | $47.40 | $49.97 | $47.12 | $49.86 | 1,843,800 | — | — | — | — | — |
| 2023-12-13 | $44.77 | $46.55 | $44.54 | $46.46 | 1,106,100 | — | — | — | — | — |
| 2023-12-12 | $45.07 | $45.07 | $43.98 | $44.86 | 998,900 | — | — | — | — | — |
| 2023-12-11 | $44.08 | $45.43 | $43.94 | $45.06 | 1,214,200 | — | — | — | — | — |
| 2023-12-08 | $43.49 | $44.79 | $43.42 | $44.03 | 1,090,500 | — | — | — | — | — |
| 2023-12-07 | $41.37 | $44.07 | $41.20 | $43.55 | 1,449,700 | — | — | — | — | — |
| 2023-12-06 | $42.45 | $43.14 | $41.05 | $41.32 | 1,292,100 | — | — | — | — | — |
| 2023-12-05 | $43.62 | $43.66 | $41.25 | $41.95 | 1,688,900 | — | — | — | — | — |
| 2023-12-04 | $43.87 | $44.33 | $42.99 | $44.08 | 879,900 | — | — | — | — | — |
| 2023-12-01 | $42.67 | $44.44 | $42.49 | $44.25 | 1,031,100 | — | — | — | — | — |
| 2023-11-30 | $43.10 | $43.27 | $42.45 | $42.80 | 1,374,000 | — | — | — | — | — |
| 2023-11-29 | $42.76 | $43.79 | $42.62 | $43.10 | 725,100 | — | — | — | — | — |
| 2023-11-28 | $42.62 | $42.62 | $41.55 | $42.30 | 1,112,500 | — | — | — | — | — |
| 2023-11-27 | $43.48 | $43.89 | $42.97 | $43.01 | 792,800 | — | — | — | — | — |
| 2023-11-24 | $43.66 | $44.05 | $43.20 | $43.79 | 249,100 | — | — | — | — | — |
| 2023-11-22 | $43.34 | $43.90 | $43.14 | $43.56 | 530,800 | — | — | — | — | — |
| 2023-11-21 | $43.87 | $44.13 | $42.84 | $42.94 | 844,600 | — | — | — | — | — |
| 2023-11-20 | $44.17 | $44.81 | $43.95 | $44.32 | 709,100 | — | — | — | — | — |
| 2023-11-17 | $44.03 | $44.19 | $43.42 | $44.17 | 812,300 | — | — | — | — | — |
| 2023-11-16 | $43.72 | $44.35 | $43.19 | $43.77 | 1,403,900 | — | — | — | — | — |
| 2023-11-15 | $43.53 | $45.28 | $43.22 | $45.14 | 1,563,100 | — | — | — | — | — |
| 2023-11-14 | $42.39 | $43.93 | $42.39 | $43.56 | 1,707,800 | — | — | — | — | — |
| 2023-11-13 | $40.10 | $41.54 | $39.60 | $40.92 | 1,186,600 | — | — | — | — | — |
| 2023-11-10 | $39.81 | $40.81 | $39.01 | $40.54 | 1,725,600 | — | — | — | — | — |
| 2023-11-09 | $42.96 | $43.44 | $39.27 | $39.52 | 2,107,100 | — | — | — | — | — |
| 2023-11-08 | $44.41 | $46.40 | $42.71 | $42.87 | 2,522,900 | — | — | — | — | — |
| 2023-11-07 | $42.01 | $42.58 | $41.35 | $42.02 | 2,010,900 | — | — | — | — | — |
| 2023-11-06 | $42.49 | $43.39 | $42.27 | $42.34 | 1,256,800 | — | — | — | — | — |
| 2023-11-03 | $41.26 | $42.83 | $40.87 | $42.76 | 2,199,000 | — | — | — | — | — |
| 2023-11-02 | $39.70 | $40.58 | $39.03 | $40.45 | 1,093,400 | — | — | — | — | — |
| 2023-11-01 | $39.13 | $39.13 | $37.99 | $38.72 | 1,241,000 | — | — | — | — | — |
| 2023-10-31 | $39.76 | $40.01 | $38.83 | $39.21 | 1,136,600 | — | — | — | — | — |
| 2023-10-30 | $39.97 | $41.20 | $39.01 | $39.79 | 3,411,500 | — | — | — | — | — |
| 2023-10-27 | $36.11 | $36.71 | $35.35 | $36.07 | 1,083,300 | — | — | — | — | — |
| 2023-10-26 | $36.85 | $37.11 | $35.88 | $36.12 | 1,774,600 | — | — | — | — | — |
| 2023-10-25 | $38.25 | $38.32 | $36.72 | $36.93 | 1,147,700 | — | — | — | — | — |
| 2023-10-24 | $37.63 | $38.65 | $37.57 | $38.56 | 1,352,600 | — | — | — | — | — |
| 2023-10-23 | $38.60 | $38.60 | $37.53 | $37.63 | 1,169,000 | — | — | — | — | — |
| 2023-10-20 | $39.25 | $39.38 | $38.60 | $38.64 | 1,276,400 | — | — | — | — | — |
| 2023-10-19 | $39.70 | $40.19 | $38.97 | $39.35 | 1,430,100 | — | — | — | — | — |
| 2023-10-18 | $40.74 | $40.84 | $39.76 | $39.84 | 1,203,600 | — | — | — | — | — |
| 2023-10-17 | $41.26 | $41.98 | $40.92 | $41.25 | 1,578,100 | — | — | — | — | — |
| 2023-10-16 | $41.63 | $42.67 | $41.51 | $42.16 | 1,316,100 | — | — | — | — | — |
| 2023-10-13 | $41.85 | $42.28 | $41.17 | $41.42 | 714,600 | — | — | — | — | — |
| 2023-10-12 | $43.07 | $43.18 | $41.38 | $41.83 | 657,600 | — | — | — | — | — |
| 2023-10-11 | $42.27 | $42.88 | $41.91 | $42.87 | 910,600 | — | — | — | — | — |
| 2023-10-10 | $42.10 | $43.35 | $41.66 | $42.00 | 1,188,500 | — | — | — | — | — |
| 2023-10-09 | $40.68 | $41.37 | $40.27 | $41.26 | 967,500 | — | — | — | — | — |
| 2023-10-06 | $41.08 | $41.87 | $40.80 | $41.22 | 1,148,200 | — | — | — | — | — |
| 2023-10-05 | $42.95 | $43.03 | $40.88 | $41.61 | 1,408,100 | — | — | — | — | — |
| 2023-10-04 | $44.53 | $44.70 | $42.70 | $43.07 | 1,638,800 | — | — | — | — | — |
| 2023-10-03 | $45.05 | $45.21 | $44.03 | $44.75 | 1,011,900 | — | — | — | — | — |
| 2023-10-02 | $45.46 | $46.14 | $44.96 | $45.68 | 1,229,800 | — | — | — | — | — |
| 2023-09-29 | $45.62 | $45.99 | $44.97 | $45.18 | 789,600 | — | — | — | — | — |
| 2023-09-28 | $44.03 | $45.30 | $43.89 | $44.95 | 1,378,700 | — | — | — | — | — |
| 2023-09-27 | $44.88 | $45.29 | $43.41 | $43.83 | 1,883,800 | — | — | — | — | — |
| 2023-09-26 | $45.70 | $45.80 | $44.58 | $44.80 | 1,851,400 | — | — | — | — | — |
| 2023-09-25 | $45.91 | $46.56 | $45.76 | $45.99 | 1,112,000 | — | — | — | — | — |
| 2023-09-22 | $46.97 | $47.39 | $46.22 | $46.41 | 1,172,300 | — | — | — | — | — |
| 2023-09-21 | $47.59 | $47.67 | $45.80 | $46.62 | 1,286,400 | — | — | — | — | — |
| 2023-09-20 | $48.28 | $48.94 | $48.16 | $48.33 | 863,400 | — | — | — | — | — |
| 2023-09-19 | $48.44 | $48.76 | $47.60 | $47.86 | 1,152,800 | — | — | — | — | — |
| 2023-09-18 | $47.96 | $48.71 | $47.45 | $48.36 | 992,600 | — | — | — | — | — |
| 2023-09-15 | $48.16 | $48.74 | $47.53 | $48.25 | 1,660,500 | — | — | — | — | — |
| 2023-09-14 | $47.26 | $48.37 | $47.04 | $48.24 | 1,079,900 | — | — | — | — | — |
| 2023-09-13 | $47.68 | $47.98 | $45.58 | $47.01 | 1,852,600 | — | — | — | — | — |
| 2023-09-12 | $48.18 | $48.67 | $47.67 | $47.83 | 870,200 | — | — | — | — | — |
| 2023-09-11 | $49.98 | $50.10 | $48.47 | $48.52 | 1,413,000 | — | — | — | — | — |
| 2023-09-08 | $50.00 | $50.13 | $49.35 | $49.66 | 764,700 | — | — | — | — | — |
| 2023-09-07 | $50.92 | $51.56 | $49.76 | $49.83 | 1,787,600 | — | — | — | — | — |
| 2023-09-06 | $52.79 | $53.06 | $52.15 | $52.33 | 1,180,200 | — | — | — | — | — |
| 2023-09-05 | $53.11 | $53.72 | $52.59 | $52.97 | 1,192,900 | — | — | — | — | — |
| 2023-09-01 | $54.35 | $54.40 | $53.58 | $53.89 | 1,288,300 | — | — | — | — | — |
| 2023-08-31 | $53.55 | $54.66 | $53.48 | $54.13 | 1,291,700 | — | — | — | — | — |
| 2023-08-30 | $53.12 | $53.47 | $52.21 | $52.63 | 959,600 | — | — | — | — | — |
| 2023-08-29 | $51.32 | $53.55 | $51.08 | $52.97 | 1,323,300 | — | — | — | — | — |
| 2023-08-28 | $51.37 | $52.00 | $50.79 | $51.08 | 1,471,300 | — | — | — | — | — |
| 2023-08-25 | $52.30 | $52.47 | $51.50 | $51.59 | 1,243,900 | — | — | — | — | — |
| 2023-08-24 | $53.91 | $54.28 | $51.78 | $52.12 | 2,254,500 | — | — | — | — | — |
| 2023-08-23 | $51.54 | $53.60 | $51.10 | $53.18 | 1,642,700 | — | — | — | — | — |
| 2023-08-22 | $49.56 | $51.50 | $48.72 | $51.31 | 2,343,600 | — | — | — | — | — |
| 2023-08-21 | $47.82 | $48.95 | $47.64 | $48.66 | 1,217,800 | — | — | — | — | — |
| 2023-08-18 | $45.51 | $48.58 | $45.51 | $47.98 | 2,704,100 | — | — | — | — | — |
| 2023-08-17 | $48.85 | $49.00 | $44.75 | $46.20 | 4,108,800 | — | — | — | — | — |
| 2023-08-16 | $48.44 | $49.44 | $45.07 | $46.81 | 6,120,400 | — | — | — | — | — |
| 2023-08-15 | $50.15 | $51.98 | $49.89 | $51.34 | 2,071,800 | — | — | — | — | — |
| 2023-08-14 | $49.26 | $50.76 | $49.00 | $50.58 | 1,246,700 | — | — | — | — | — |
| 2023-08-11 | $49.25 | $49.79 | $48.57 | $49.53 | 1,402,600 | — | — | — | — | — |
| 2023-08-10 | $50.50 | $51.08 | $49.81 | $49.91 | 1,126,900 | — | — | — | — | — |
| 2023-08-09 | $52.40 | $52.50 | $50.13 | $50.32 | 1,379,300 | — | — | — | — | — |
| 2023-08-08 | $51.93 | $53.23 | $51.64 | $52.46 | 1,719,000 | — | — | — | — | — |
| 2023-08-07 | $52.30 | $52.58 | $52.01 | $52.36 | 694,500 | — | — | — | — | — |
| 2023-08-04 | $51.32 | $52.86 | $50.57 | $52.40 | 1,316,000 | — | — | — | — | — |
| 2023-08-03 | $50.25 | $51.09 | $49.92 | $50.96 | 1,090,000 | — | — | — | — | — |
| 2023-08-02 | $50.55 | $50.96 | $50.37 | $50.51 | 979,800 | — | — | — | — | — |
| 2023-08-01 | $51.55 | $51.73 | $50.83 | $51.44 | 1,630,800 | — | — | — | — | — |
| 2023-07-31 | $52.29 | $52.97 | $51.78 | $52.36 | 870,300 | — | — | — | — | — |
| 2023-07-28 | $53.27 | $53.75 | $52.27 | $52.36 | 1,095,800 | — | — | — | — | — |
| 2023-07-27 | $53.46 | $53.71 | $52.37 | $52.76 | 1,188,800 | — | — | — | — | — |
| 2023-07-26 | $53.36 | $53.36 | $52.34 | $52.79 | 989,700 | — | — | — | — | — |
| 2023-07-25 | $52.16 | $53.50 | $51.42 | $53.00 | 1,657,300 | — | — | — | — | — |
| 2023-07-24 | $52.17 | $52.58 | $51.66 | $51.89 | 798,100 | — | — | — | — | — |
| 2023-07-21 | $53.08 | $53.08 | $51.66 | $51.85 | 879,200 | — | — | — | — | — |
| 2023-07-20 | $51.93 | $52.83 | $50.74 | $52.46 | 1,819,300 | — | — | — | — | — |
| 2023-07-19 | $52.85 | $53.79 | $52.20 | $52.98 | 1,430,500 | — | — | — | — | — |
| 2023-07-18 | $51.03 | $52.20 | $50.02 | $52.10 | 2,421,300 | — | — | — | — | — |
| 2023-07-17 | $51.64 | $52.98 | $51.27 | $52.39 | 1,371,600 | — | — | — | — | — |
| 2023-07-14 | $54.93 | $54.93 | $51.18 | $51.92 | 3,227,400 | — | — | — | — | — |
| 2023-07-13 | $55.06 | $55.60 | $54.48 | $55.58 | 1,247,500 | — | — | — | — | — |
| 2023-07-12 | $55.27 | $55.27 | $53.04 | $54.48 | 1,441,000 | — | — | — | — | — |
| 2023-07-11 | $55.05 | $55.18 | $53.55 | $54.82 | 1,634,400 | — | — | — | — | — |
| 2023-07-10 | $53.83 | $54.63 | $53.81 | $54.55 | 1,040,700 | — | — | — | — | — |
| 2023-07-07 | $53.17 | $55.92 | $53.17 | $54.40 | 1,605,700 | — | — | — | — | — |
| 2023-07-06 | $53.70 | $54.25 | $52.99 | $53.60 | 1,532,500 | — | — | — | — | — |
| 2023-07-05 | $55.14 | $55.59 | $54.15 | $54.62 | 2,063,600 | — | — | — | — | — |
| 2023-07-03 | $57.51 | $58.09 | $57.10 | $57.40 | 601,300 | — | — | — | — | — |
| 2023-06-30 | $57.69 | $58.12 | $56.72 | $56.73 | 1,313,400 | — | — | — | — | — |
| 2023-06-29 | $56.40 | $57.18 | $55.87 | $56.92 | 1,175,700 | — | — | — | — | — |
| 2023-06-28 | $56.70 | $56.96 | $55.17 | $56.31 | 1,920,300 | — | — | — | — | — |
| 2023-06-27 | $55.76 | $58.33 | $54.95 | $57.91 | 1,575,400 | — | — | — | — | — |
| 2023-06-26 | $55.37 | $56.29 | $54.69 | $55.71 | 1,617,400 | — | — | — | — | — |
| 2023-06-23 | $55.18 | $56.06 | $54.64 | $55.29 | 1,939,300 | — | — | — | — | — |
| 2023-06-22 | $55.63 | $57.85 | $55.28 | $56.63 | 1,808,800 | — | — | — | — | — |
| 2023-06-21 | $59.80 | $60.19 | $54.94 | $55.80 | 4,449,500 | — | — | — | — | — |
| 2023-06-20 | $60.00 | $65.16 | $59.94 | $61.37 | 7,399,700 | — | — | — | — | — |
| 2023-06-16 | $59.11 | $59.74 | $56.58 | $57.80 | 3,545,800 | — | — | — | — | — |
| 2023-06-15 | $55.80 | $57.38 | $54.76 | $56.40 | 2,519,000 | — | — | — | — | — |
| 2023-06-14 | $53.95 | $57.94 | $53.75 | $56.43 | 10,266,900 | — | — | — | — | — |
| 2023-06-13 | $54.02 | $54.95 | $52.56 | $53.49 | 2,578,300 | — | — | — | — | — |
| 2023-06-12 | $51.46 | $53.86 | $51.30 | $53.29 | 1,616,400 | — | — | — | — | — |
| 2023-06-09 | $51.52 | $51.83 | $50.42 | $51.06 | 784,300 | — | — | — | — | — |
| 2023-06-08 | $51.05 | $51.22 | $49.65 | $51.08 | 1,259,500 | — | — | — | — | — |
| 2023-06-07 | $50.60 | $52.12 | $50.48 | $50.80 | 1,212,600 | — | — | — | — | — |
| 2023-06-06 | $50.09 | $50.65 | $49.19 | $50.09 | 2,308,400 | — | — | — | — | — |
| 2023-06-05 | $52.59 | $52.92 | $50.97 | $51.42 | 1,303,600 | — | — | — | — | — |
| 2023-06-02 | $52.63 | $53.74 | $52.29 | $53.00 | 1,510,800 | — | — | — | — | — |
| 2023-06-01 | $52.94 | $53.61 | $52.21 | $52.22 | 795,400 | — | — | — | — | — |
| 2023-05-31 | $53.94 | $54.62 | $52.57 | $52.90 | 1,801,400 | — | — | — | — | — |
| 2023-05-30 | $55.11 | $55.29 | $52.38 | $54.86 | 3,046,400 | — | — | — | — | — |
| 2023-05-26 | $48.60 | $53.89 | $48.37 | $53.63 | 3,605,900 | — | — | — | — | — |
| 2023-05-25 | $46.23 | $48.38 | $45.66 | $47.99 | 1,318,300 | — | — | — | — | — |
| 2023-05-24 | $46.67 | $46.76 | $45.35 | $45.53 | 853,500 | — | — | — | — | — |
| 2023-05-23 | $48.30 | $48.50 | $46.97 | $47.06 | 928,700 | — | — | — | — | — |
| 2023-05-22 | $46.38 | $48.36 | $46.26 | $48.27 | 965,700 | — | — | — | — | — |
| 2023-05-19 | $47.64 | $48.04 | $46.69 | $46.69 | 967,300 | — | — | — | — | — |
| 2023-05-18 | $45.98 | $47.38 | $45.62 | $47.37 | 1,109,800 | — | — | — | — | — |
| 2023-05-17 | $44.66 | $46.14 | $44.54 | $46.10 | 931,200 | — | — | — | — | — |
| 2023-05-16 | $44.50 | $44.76 | $44.18 | $44.33 | 1,384,200 | — | — | — | — | — |
| 2023-05-15 | $42.30 | $45.55 | $42.25 | $45.12 | 1,706,900 | — | — | — | — | — |
| 2023-05-12 | $43.30 | $43.45 | $42.00 | $42.22 | 1,872,400 | — | — | — | — | — |
| 2023-05-11 | $44.51 | $44.51 | $43.26 | $43.30 | 1,887,200 | — | — | — | — | — |
| 2023-05-10 | $45.20 | $45.56 | $43.56 | $44.56 | 2,210,200 | — | — | — | — | — |
| 2023-05-09 | $45.00 | $47.90 | $45.00 | $45.99 | 2,388,900 | — | — | — | — | — |
| 2023-05-08 | $47.96 | $48.54 | $47.68 | $47.89 | 1,270,600 | — | — | — | — | — |
| 2023-05-05 | $48.00 | $48.23 | $47.52 | $47.78 | 505,100 | — | — | — | — | — |
| 2023-05-04 | $48.10 | $48.17 | $46.97 | $47.50 | 911,800 | — | — | — | — | — |
| 2023-05-03 | $47.27 | $49.28 | $47.23 | $48.46 | 1,108,100 | — | — | — | — | — |
| 2023-05-02 | $48.00 | $48.00 | $47.09 | $47.19 | 777,400 | — | — | — | — | — |
| 2023-05-01 | $48.25 | $48.48 | $47.90 | $48.30 | 638,300 | — | — | — | — | — |
| 2023-04-28 | $48.57 | $48.82 | $47.87 | $48.25 | 683,500 | — | — | — | — | — |
| 2023-04-27 | $48.00 | $48.58 | $47.38 | $48.43 | 558,600 | — | — | — | — | — |
| 2023-04-26 | $47.56 | $48.72 | $47.51 | $47.90 | 1,064,300 | — | — | — | — | — |
| 2023-04-25 | $47.43 | $48.18 | $47.06 | $47.52 | 974,000 | — | — | — | — | — |
| 2023-04-24 | $46.87 | $47.67 | $46.28 | $47.60 | 760,500 | — | — | — | — | — |
| 2023-04-21 | $46.10 | $47.26 | $45.95 | $47.05 | 847,100 | — | — | — | — | — |
| 2023-04-20 | $46.14 | $46.90 | $45.93 | $46.10 | 641,200 | — | — | — | — | — |
| 2023-04-19 | $45.70 | $46.55 | $45.51 | $46.47 | 946,100 | — | — | — | — | — |
| 2023-04-18 | $46.03 | $46.66 | $45.10 | $46.49 | 1,431,200 | — | — | — | — | — |
| 2023-04-17 | $46.81 | $46.88 | $45.57 | $46.22 | 1,400,900 | — | — | — | — | — |
| 2023-04-14 | $45.42 | $46.12 | $44.94 | $45.24 | 659,600 | — | — | — | — | — |
| 2023-04-13 | $45.72 | $46.11 | $45.03 | $45.63 | 768,900 | — | — | — | — | — |
| 2023-04-12 | $47.15 | $47.35 | $45.19 | $45.38 | 966,100 | — | — | — | — | — |
| 2023-04-11 | $47.54 | $48.06 | $46.79 | $46.84 | 765,200 | — | — | — | — | — |
| 2023-04-10 | $46.08 | $48.19 | $45.86 | $47.47 | 1,324,900 | — | — | — | — | — |
| 2023-04-06 | $45.92 | $48.06 | $45.33 | $46.33 | 4,929,000 | — | — | — | — | — |
| 2023-04-05 | $51.97 | $52.03 | $51.16 | $51.31 | 501,600 | — | — | — | — | — |
| 2023-04-04 | $52.96 | $53.15 | $52.06 | $52.45 | 646,400 | — | — | — | — | — |
| 2023-04-03 | $53.83 | $53.83 | $52.50 | $52.95 | 667,600 | — | — | — | — | — |
| 2023-03-31 | $53.52 | $54.22 | $53.52 | $54.01 | 589,300 | — | — | — | — | — |
| 2023-03-30 | $53.04 | $53.31 | $52.73 | $53.27 | 585,600 | — | — | — | — | — |
| 2023-03-29 | $51.21 | $52.54 | $51.19 | $52.24 | 596,800 | — | — | — | — | — |
| 2023-03-28 | $50.75 | $51.03 | $50.00 | $50.89 | 698,400 | — | — | — | — | — |
| 2023-03-27 | $51.84 | $51.99 | $50.76 | $51.09 | 543,300 | — | — | — | — | — |
| 2023-03-24 | $51.40 | $51.42 | $50.35 | $51.39 | 547,700 | — | — | — | — | — |
| 2023-03-23 | $51.38 | $52.52 | $50.71 | $51.47 | 803,500 | — | — | — | — | — |
| 2023-03-22 | $52.09 | $52.61 | $50.81 | $50.86 | 686,900 | — | — | — | — | — |
| 2023-03-21 | $51.73 | $52.28 | $50.81 | $51.98 | 1,102,100 | — | — | — | — | — |
| 2023-03-20 | $50.07 | $51.49 | $49.76 | $51.25 | 798,700 | — | — | — | — | — |
| 2023-03-17 | $50.57 | $50.65 | $49.58 | $49.97 | 1,373,600 | — | — | — | — | — |
| 2023-03-16 | $49.49 | $50.86 | $48.97 | $50.60 | 686,300 | — | — | — | — | — |
| 2023-03-15 | $49.39 | $50.34 | $49.26 | $50.08 | 1,269,200 | — | — | — | — | — |
| 2023-03-14 | $51.45 | $51.75 | $49.80 | $50.54 | 1,071,400 | — | — | — | — | — |
| 2023-03-13 | $50.73 | $51.91 | $49.46 | $50.34 | 1,396,800 | — | — | — | — | — |
| 2023-03-10 | $52.60 | $52.63 | $51.13 | $51.54 | 1,181,300 | — | — | — | — | — |
| 2023-03-09 | $54.03 | $54.99 | $52.45 | $52.47 | 1,274,700 | — | — | — | — | — |
| 2023-03-08 | $52.00 | $53.88 | $52.00 | $53.85 | 1,232,400 | — | — | — | — | — |
| 2023-03-07 | $53.34 | $53.51 | $51.30 | $52.22 | 988,500 | — | — | — | — | — |
| 2023-03-06 | $54.18 | $54.70 | $52.95 | $53.13 | 937,300 | — | — | — | — | — |
| 2023-03-03 | $53.89 | $54.21 | $53.02 | $53.91 | 1,134,900 | — | — | — | — | — |
| 2023-03-02 | $52.31 | $53.63 | $51.60 | $53.18 | 1,276,200 | — | — | — | — | — |
| 2023-03-01 | $54.06 | $54.20 | $52.49 | $52.84 | 1,126,400 | — | — | — | — | — |
| 2023-02-28 | $52.09 | $54.82 | $51.84 | $53.81 | 2,133,700 | — | — | — | — | — |
| 2023-02-27 | $54.53 | $54.56 | $52.36 | $52.51 | 1,751,400 | — | — | — | — | — |
| 2023-02-24 | $56.87 | $56.87 | $52.03 | $53.83 | 3,638,200 | — | — | — | — | — |
| 2023-02-23 | $57.72 | $58.36 | $56.81 | $57.90 | 1,257,300 | — | — | — | — | — |
| 2023-02-22 | $57.05 | $57.67 | $56.69 | $56.95 | 878,400 | — | — | — | — | — |
| 2023-02-21 | $57.42 | $58.10 | $56.75 | $56.96 | 1,198,600 | — | — | — | — | — |
| 2023-02-17 | $58.36 | $58.93 | $57.42 | $58.16 | 673,800 | — | — | — | — | — |
| 2023-02-16 | $58.97 | $59.28 | $58.29 | $58.41 | 664,200 | — | — | — | — | — |
| 2023-02-15 | $58.92 | $59.94 | $58.64 | $59.93 | 534,600 | — | — | — | — | — |
| 2023-02-14 | $58.67 | $59.78 | $57.84 | $59.32 | 828,200 | — | — | — | — | — |
| 2023-02-13 | $59.64 | $59.68 | $58.39 | $59.10 | 981,100 | — | — | — | — | — |
| 2023-02-10 | $58.14 | $59.96 | $57.07 | $59.40 | 1,083,500 | — | — | — | — | — |
| 2023-02-09 | $59.70 | $62.37 | $57.50 | $60.30 | 1,722,000 | — | — | — | — | — |
| 2023-02-08 | $61.31 | $62.10 | $60.54 | $61.17 | 1,347,300 | — | — | — | — | — |
| 2023-02-07 | $60.40 | $61.60 | $59.69 | $61.44 | 868,500 | — | — | — | — | — |
| 2023-02-06 | $61.24 | $61.85 | $60.38 | $60.92 | 686,600 | — | — | — | — | — |
| 2023-02-03 | $61.53 | $62.34 | $60.96 | $61.94 | 705,300 | — | — | — | — | — |
| 2023-02-02 | $61.43 | $63.44 | $61.28 | $62.36 | 1,183,800 | — | — | — | — | — |
| 2023-02-01 | $59.99 | $60.97 | $59.42 | $60.80 | 701,300 | — | — | — | — | — |
| 2023-01-31 | $59.02 | $60.27 | $59.02 | $60.18 | 669,300 | — | — | — | — | — |
| 2023-01-30 | $59.86 | $59.99 | $58.86 | $59.36 | 591,500 | — | — | — | — | — |
| 2023-01-27 | $59.80 | $60.67 | $59.33 | $60.30 | 511,100 | — | — | — | — | — |
| 2023-01-26 | $60.05 | $60.44 | $59.05 | $59.87 | 672,200 | — | — | — | — | — |
| 2023-01-25 | $59.05 | $59.32 | $57.72 | $59.30 | 847,900 | — | — | — | — | — |
| 2023-01-24 | $59.91 | $60.57 | $58.75 | $58.90 | 638,400 | — | — | — | — | — |
| 2023-01-23 | $59.34 | $61.00 | $59.19 | $60.30 | 611,400 | — | — | — | — | — |
| 2023-01-20 | $58.68 | $59.58 | $57.95 | $58.84 | 788,400 | — | — | — | — | — |
| 2023-01-19 | $58.47 | $58.78 | $57.82 | $58.68 | 466,000 | — | — | — | — | — |
| 2023-01-18 | $58.32 | $59.51 | $58.01 | $58.47 | 866,300 | — | — | — | — | — |
| 2023-01-17 | $57.57 | $58.47 | $57.47 | $58.21 | 536,800 | — | — | — | — | — |
| 2023-01-13 | $56.35 | $57.61 | $56.30 | $57.58 | 475,700 | — | — | — | — | — |
| 2023-01-12 | $56.97 | $57.53 | $56.33 | $57.25 | 674,500 | — | — | — | — | — |
| 2023-01-11 | $56.82 | $57.10 | $56.18 | $56.61 | 637,200 | — | — | — | — | — |
| 2023-01-10 | $56.29 | $56.73 | $55.41 | $56.51 | 528,700 | — | — | — | — | — |
| 2023-01-09 | $55.98 | $57.53 | $55.88 | $56.51 | 1,169,800 | — | — | — | — | — |
| 2023-01-06 | $53.45 | $55.27 | $53.20 | $55.16 | 698,400 | — | — | — | — | — |
| 2023-01-05 | $52.98 | $53.45 | $52.18 | $53.21 | 451,900 | — | — | — | — | — |
| 2023-01-04 | $53.23 | $53.88 | $52.45 | $53.12 | 693,600 | — | — | — | — | — |
| 2023-01-03 | $52.27 | $52.97 | $52.20 | $52.74 | 797,100 | — | — | — | — | — |
| 2022-12-30 | $50.93 | $52.45 | $50.66 | $52.17 | 1,030,500 | — | — | — | — | — |
| 2022-12-29 | $49.74 | $51.47 | $49.58 | $51.39 | 698,000 | — | — | — | — | — |
| 2022-12-28 | $50.73 | $51.27 | $49.35 | $49.41 | 547,000 | — | — | — | — | — |
| 2022-12-27 | $50.83 | $50.88 | $49.60 | $50.79 | 552,600 | — | — | — | — | — |
| 2022-12-23 | $50.67 | $50.99 | $49.71 | $50.56 | 800,300 | — | — | — | — | — |
| 2022-12-22 | $49.78 | $50.63 | $48.73 | $50.60 | 1,363,800 | — | — | — | — | — |
| 2022-12-21 | $50.66 | $51.08 | $50.20 | $50.35 | 807,200 | — | — | — | — | — |
| 2022-12-20 | $49.57 | $51.45 | $49.50 | $50.45 | 1,092,500 | — | — | — | — | — |
| 2022-12-19 | $52.02 | $52.21 | $50.57 | $50.80 | 829,300 | — | — | — | — | — |
| 2022-12-16 | $51.98 | $52.96 | $51.80 | $52.09 | 1,813,400 | — | — | — | — | — |
| 2022-12-15 | $53.99 | $54.02 | $52.41 | $52.66 | 1,096,200 | — | — | — | — | — |
| 2022-12-14 | $55.07 | $55.85 | $54.27 | $54.46 | 713,800 | — | — | — | — | — |
| 2022-12-13 | $56.06 | $56.81 | $55.08 | $55.39 | 1,208,800 | — | — | — | — | — |
| 2022-12-12 | $54.34 | $54.60 | $53.25 | $54.45 | 858,800 | — | — | — | — | — |
| 2022-12-09 | $55.36 | $55.36 | $54.28 | $54.41 | 813,900 | — | — | — | — | — |
| 2022-12-08 | $55.13 | $56.76 | $54.60 | $55.71 | 1,767,300 | — | — | — | — | — |
| 2022-12-07 | $52.55 | $53.00 | $51.68 | $51.70 | 1,411,500 | — | — | — | — | — |
| 2022-12-06 | $54.19 | $54.42 | $52.10 | $52.72 | 939,000 | — | — | — | — | — |
| 2022-12-05 | $54.72 | $55.33 | $54.20 | $54.45 | 826,900 | — | — | — | — | — |
| 2022-12-02 | $54.48 | $55.04 | $53.54 | $55.00 | 811,000 | — | — | — | — | — |
| 2022-12-01 | $55.00 | $55.50 | $54.25 | $54.35 | 753,000 | — | — | — | — | — |
| 2022-11-30 | $53.39 | $55.10 | $52.12 | $54.94 | 1,870,000 | — | — | — | — | — |
| 2022-11-29 | $54.30 | $54.53 | $53.29 | $53.53 | 1,102,400 | — | — | — | — | — |
| 2022-11-28 | $55.33 | $55.51 | $54.22 | $54.39 | 887,100 | — | — | — | — | — |
| 2022-11-25 | $55.32 | $56.47 | $55.24 | $55.83 | 464,800 | — | — | — | — | — |
| 2022-11-23 | $55.05 | $55.57 | $54.84 | $55.32 | 1,420,700 | — | — | — | — | — |
| 2022-11-22 | $54.96 | $55.25 | $54.51 | $55.00 | 643,200 | — | — | — | — | — |
| 2022-11-21 | $55.43 | $56.00 | $54.60 | $54.84 | 1,074,700 | — | — | — | — | — |
| 2022-11-18 | $55.90 | $56.45 | $55.53 | $56.20 | 875,600 | — | — | — | — | — |
| 2022-11-17 | $55.34 | $56.24 | $55.02 | $55.47 | 754,400 | — | — | — | — | — |
| 2022-11-16 | $56.73 | $57.70 | $54.40 | $55.84 | 1,459,400 | — | — | — | — | — |
| 2022-11-15 | $57.13 | $58.60 | $57.06 | $57.71 | 1,362,800 | — | — | — | — | — |
| 2022-11-14 | $57.80 | $58.36 | $56.50 | $56.59 | 1,270,200 | — | — | — | — | — |
| 2022-11-11 | $55.31 | $58.14 | $55.31 | $57.73 | 2,000,600 | — | — | — | — | — |
| 2022-11-10 | $56.59 | $58.29 | $55.40 | $56.55 | 2,704,800 | — | — | — | — | — |
| 2022-11-09 | $58.01 | $59.77 | $55.18 | $55.25 | 3,051,100 | — | — | — | — | — |
| 2022-11-08 | $61.00 | $61.93 | $58.73 | $59.00 | 5,948,900 | — | — | — | — | — |
| 2022-11-07 | $72.40 | $72.43 | $69.94 | $70.38 | 1,794,400 | — | — | — | — | — |
| 2022-11-04 | $73.03 | $73.63 | $70.79 | $71.56 | 1,227,300 | — | — | — | — | — |
| 2022-11-03 | $72.70 | $73.21 | $71.51 | $72.46 | 683,900 | — | — | — | — | — |
| 2022-11-02 | $75.50 | $75.56 | $73.01 | $73.22 | 746,600 | — | — | — | — | — |
| 2022-11-01 | $75.31 | $75.47 | $74.18 | $75.42 | 665,800 | — | — | — | — | — |
| 2022-10-31 | $74.88 | $74.94 | $73.64 | $74.45 | 575,800 | — | — | — | — | — |
| 2022-10-28 | $73.39 | $75.06 | $72.81 | $74.85 | 609,700 | — | — | — | — | — |
| 2022-10-27 | $73.89 | $74.48 | $72.84 | $72.88 | 1,159,700 | — | — | — | — | — |
| 2022-10-26 | $73.14 | $74.36 | $72.80 | $73.27 | 616,100 | — | — | — | — | — |
| 2022-10-25 | $71.95 | $75.03 | $71.95 | $73.92 | 704,000 | — | — | — | — | — |
| 2022-10-24 | $71.64 | $72.69 | $70.71 | $72.41 | 491,500 | — | — | — | — | — |
| 2022-10-21 | $70.87 | $72.30 | $69.78 | $71.90 | 587,600 | — | — | — | — | — |
| 2022-10-20 | $70.38 | $72.37 | $69.90 | $70.33 | 703,900 | — | — | — | — | — |
| 2022-10-19 | $70.69 | $71.17 | $69.79 | $70.49 | 385,200 | — | — | — | — | — |
| 2022-10-18 | $71.38 | $71.90 | $70.18 | $71.02 | 768,300 | — | — | — | — | — |
| 2022-10-17 | $67.34 | $70.06 | $67.15 | $69.75 | 875,800 | — | — | — | — | — |
| 2022-10-14 | $68.86 | $69.33 | $65.66 | $65.70 | 1,165,800 | — | — | — | — | — |
| 2022-10-13 | $68.40 | $70.20 | $67.09 | $69.16 | 750,800 | — | — | — | — | — |
| 2022-10-12 | $71.89 | $71.89 | $68.20 | $69.48 | 938,500 | — | — | — | — | — |
| 2022-10-11 | $71.68 | $72.37 | $70.39 | $71.38 | 1,011,700 | — | — | — | — | — |
| 2022-10-10 | $72.92 | $72.92 | $71.29 | $72.11 | 653,100 | — | — | — | — | — |
| 2022-10-07 | $73.04 | $73.20 | $71.75 | $72.70 | 474,800 | — | — | — | — | — |
| 2022-10-06 | $74.23 | $74.98 | $73.33 | $73.97 | 625,100 | — | — | — | — | — |
| 2022-10-05 | $73.02 | $74.73 | $72.80 | $74.28 | 558,900 | — | — | — | — | — |
| 2022-10-04 | $72.30 | $74.10 | $72.30 | $74.03 | 860,100 | — | — | — | — | — |
| 2022-10-03 | $69.55 | $71.54 | $69.19 | $70.94 | 590,700 | — | — | — | — | — |
| 2022-09-30 | $69.65 | $70.84 | $68.46 | $68.57 | 1,138,400 | — | — | — | — | — |
| 2022-09-29 | $69.94 | $70.09 | $68.56 | $69.49 | 576,400 | — | — | — | — | — |
| 2022-09-28 | $70.32 | $71.38 | $69.32 | $70.83 | 911,900 | — | — | — | — | — |
| 2022-09-27 | $69.83 | $70.51 | $69.15 | $70.02 | 734,200 | — | — | — | — | — |
| 2022-09-26 | $69.86 | $70.59 | $68.00 | $68.66 | 1,081,800 | — | — | — | — | — |
| 2022-09-23 | $69.92 | $70.72 | $69.17 | $70.40 | 717,500 | — | — | — | — | — |
| 2022-09-22 | $72.44 | $72.47 | $70.66 | $71.27 | 645,300 | — | — | — | — | — |
| 2022-09-21 | $72.97 | $74.68 | $72.57 | $72.59 | 736,800 | — | — | — | — | — |
| 2022-09-20 | $73.37 | $74.11 | $72.63 | $72.76 | 780,100 | — | — | — | — | — |
| 2022-09-19 | $74.50 | $75.07 | $73.57 | $74.22 | 749,200 | — | — | — | — | — |
| 2022-09-16 | $75.61 | $75.86 | $74.59 | $74.99 | 1,338,500 | — | — | — | — | — |
| 2022-09-15 | $78.34 | $78.77 | $75.73 | $75.92 | 1,476,000 | — | — | — | — | — |
| 2022-09-14 | $79.71 | $80.14 | $78.11 | $78.85 | 514,400 | — | — | — | — | — |
| 2022-09-13 | $80.13 | $80.67 | $79.23 | $79.44 | 629,300 | — | — | — | — | — |
| 2022-09-12 | $82.10 | $82.78 | $81.15 | $82.07 | 500,200 | — | — | — | — | — |
| 2022-09-09 | $81.68 | $82.26 | $81.11 | $81.22 | 461,100 | — | — | — | — | — |
| 2022-09-08 | $78.35 | $80.63 | $78.05 | $80.60 | 578,300 | — | — | — | — | — |
| 2022-09-07 | $79.06 | $79.69 | $77.80 | $79.09 | 725,900 | — | — | — | — | — |
| 2022-09-06 | $80.75 | $80.75 | $78.13 | $78.44 | 1,065,300 | — | — | — | — | — |
| 2022-09-02 | $80.50 | $81.45 | $79.25 | $79.59 | 711,500 | — | — | — | — | — |
| 2022-09-01 | $82.23 | $83.07 | $79.43 | $80.17 | 829,800 | — | — | — | — | — |
| 2022-08-31 | $84.82 | $84.90 | $83.40 | $83.55 | 697,800 | — | — | — | — | — |
| 2022-08-30 | $86.49 | $86.49 | $84.12 | $84.82 | 701,800 | — | — | — | — | — |
| 2022-08-29 | $86.41 | $86.95 | $85.41 | $85.73 | 578,600 | — | — | — | — | — |
| 2022-08-26 | $88.65 | $89.36 | $86.34 | $86.73 | 744,300 | — | — | — | — | — |
| 2022-08-25 | $92.00 | $92.52 | $89.28 | $89.40 | 956,000 | — | — | — | — | — |
| 2022-08-24 | $91.50 | $92.07 | $89.86 | $91.10 | 632,500 | — | — | — | — | — |
| 2022-08-23 | $92.00 | $94.22 | $90.92 | $91.75 | 658,300 | — | — | — | — | — |
| 2022-08-22 | $91.47 | $92.48 | $90.73 | $91.57 | 794,600 | — | — | — | — | — |
| 2022-08-19 | $91.86 | $92.71 | $91.43 | $92.42 | 678,100 | — | — | — | — | — |
| 2022-08-18 | $89.22 | $93.44 | $89.20 | $92.71 | 1,519,200 | — | — | — | — | — |
| 2022-08-17 | $89.00 | $91.03 | $87.77 | $89.31 | 1,335,300 | — | — | — | — | — |
| 2022-08-16 | $91.00 | $93.00 | $88.75 | $89.60 | 2,834,200 | — | — | — | — | — |
| 2022-08-15 | $94.00 | $96.46 | $93.23 | $96.19 | 1,281,700 | — | — | — | — | — |
| 2022-08-12 | $93.40 | $94.50 | $92.73 | $94.27 | 602,700 | — | — | — | — | — |
| 2022-08-11 | $93.22 | $94.61 | $91.97 | $92.50 | 540,400 | — | — | — | — | — |
| 2022-08-10 | $90.61 | $92.25 | $89.27 | $92.17 | 496,100 | — | — | — | — | — |
| 2022-08-09 | $91.51 | $91.90 | $88.85 | $89.19 | 786,900 | — | — | — | — | — |
| 2022-08-08 | $91.86 | $93.69 | $91.27 | $92.19 | 497,800 | — | — | — | — | — |
| 2022-08-05 | $90.57 | $91.15 | $89.83 | $90.99 | 484,300 | — | — | — | — | — |
| 2022-08-04 | $92.65 | $93.37 | $90.85 | $91.08 | 1,030,600 | — | — | — | — | — |
| 2022-08-03 | $91.00 | $93.50 | $90.88 | $93.43 | 720,900 | — | — | — | — | — |
| 2022-08-02 | $89.96 | $91.45 | $89.75 | $90.74 | 395,700 | — | — | — | — | — |
| 2022-08-01 | $89.88 | $91.99 | $89.41 | $90.66 | 532,600 | — | — | — | — | — |
| 2022-07-29 | $87.48 | $91.00 | $86.58 | $90.46 | 1,025,000 | — | — | — | — | — |
| 2022-07-28 | $87.44 | $88.35 | $86.45 | $88.15 | 330,600 | — | — | — | — | — |
| 2022-07-27 | $85.88 | $87.85 | $85.33 | $87.06 | 536,400 | — | — | — | — | — |
| 2022-07-26 | $83.75 | $85.74 | $83.16 | $85.42 | 458,600 | — | — | — | — | — |
| 2022-07-25 | $84.96 | $85.00 | $83.33 | $84.46 | 276,200 | — | — | — | — | — |
| 2022-07-22 | $86.05 | $86.32 | $84.28 | $85.02 | 363,800 | — | — | — | — | — |
| 2022-07-21 | $85.64 | $86.53 | $84.63 | $86.42 | 399,100 | — | — | — | — | — |
| 2022-07-20 | $83.77 | $85.68 | $83.18 | $85.48 | 515,600 | — | — | — | — | — |
| 2022-07-19 | $81.94 | $84.46 | $81.65 | $83.59 | 615,800 | — | — | — | — | — |
| 2022-07-18 | $82.40 | $82.68 | $80.73 | $81.00 | 526,200 | — | — | — | — | — |
| 2022-07-15 | $79.50 | $81.98 | $79.28 | $81.96 | 527,300 | — | — | — | — | — |
| 2022-07-14 | $77.42 | $79.32 | $76.50 | $79.08 | 661,700 | — | — | — | — | — |
| 2022-07-13 | $76.00 | $78.48 | $76.00 | $78.06 | 276,100 | — | — | — | — | — |
| 2022-07-12 | $78.46 | $78.83 | $76.90 | $77.62 | 545,600 | — | — | — | — | — |
| 2022-07-11 | $79.89 | $79.89 | $78.20 | $78.51 | 514,800 | — | — | — | — | — |
| 2022-07-08 | $77.40 | $80.50 | $77.17 | $80.14 | 639,600 | — | — | — | — | — |
| 2022-07-07 | $77.79 | $79.34 | $77.79 | $78.10 | 677,300 | — | — | — | — | — |
| 2022-07-06 | $76.00 | $77.53 | $76.00 | $76.93 | 469,300 | — | — | — | — | — |
| 2022-07-05 | $76.46 | $77.25 | $75.13 | $76.59 | 785,800 | — | — | — | — | — |
| 2022-07-01 | $79.31 | $79.97 | $76.70 | $77.82 | 766,600 | — | — | — | — | — |
| 2022-06-30 | $78.92 | $81.33 | $78.92 | $79.42 | 899,500 | — | — | — | — | — |
| 2022-06-29 | $80.20 | $81.08 | $79.71 | $80.61 | 1,336,500 | — | — | — | — | — |
| 2022-06-28 | $82.72 | $83.59 | $80.35 | $80.41 | 542,000 | — | — | — | — | — |
| 2022-06-27 | $82.90 | $84.52 | $81.88 | $82.28 | 900,800 | — | — | — | — | — |
| 2022-06-24 | $78.38 | $82.38 | $78.38 | $82.18 | 1,128,100 | — | — | — | — | — |
| 2022-06-23 | $77.97 | $78.56 | $77.35 | $78.20 | 720,300 | — | — | — | — | — |
| 2022-06-22 | $77.63 | $79.98 | $77.53 | $78.09 | 962,800 | — | — | — | — | — |
| 2022-06-21 | $76.00 | $79.50 | $76.00 | $78.67 | 707,700 | — | — | — | — | — |
| 2022-06-17 | $75.66 | $77.50 | $75.56 | $76.67 | 1,782,300 | — | — | — | — | — |
| 2022-06-16 | $78.25 | $78.98 | $73.97 | $75.21 | 1,306,900 | — | — | — | — | — |
| 2022-06-15 | $80.12 | $81.45 | $78.86 | $80.32 | 967,000 | — | — | — | — | — |
| 2022-06-14 | $79.77 | $80.89 | $78.84 | $79.29 | 708,700 | — | — | — | — | — |
| 2022-06-13 | $80.43 | $81.83 | $79.01 | $79.34 | 700,400 | — | — | — | — | — |
| 2022-06-10 | $83.28 | $83.89 | $82.48 | $82.92 | 551,000 | — | — | — | — | — |
| 2022-06-09 | $87.34 | $88.26 | $84.49 | $84.56 | 970,200 | — | — | — | — | — |
| 2022-06-08 | $88.29 | $88.64 | $86.42 | $87.38 | 606,100 | — | — | — | — | — |
| 2022-06-07 | $85.54 | $88.44 | $85.12 | $88.26 | 593,900 | — | — | — | — | — |
| 2022-06-06 | $84.28 | $86.49 | $84.13 | $85.90 | 721,000 | — | — | — | — | — |
| 2022-06-03 | $86.60 | $86.60 | $83.68 | $84.00 | 704,600 | — | — | — | — | — |
| 2022-06-02 | $86.11 | $88.57 | $84.85 | $88.03 | 954,500 | — | — | — | — | — |
| 2022-06-01 | $86.55 | $88.26 | $84.99 | $86.80 | 925,300 | — | — | — | — | — |
| 2022-05-31 | $88.08 | $88.08 | $85.28 | $86.08 | 786,300 | — | — | — | — | — |
| 2022-05-27 | $86.33 | $87.99 | $85.83 | $87.99 | 552,100 | — | — | — | — | — |
| 2022-05-26 | $84.52 | $87.00 | $83.68 | $85.78 | 831,400 | — | — | — | — | — |
| 2022-05-25 | $83.20 | $86.02 | $83.02 | $84.61 | 671,700 | — | — | — | — | — |
| 2022-05-24 | $86.67 | $86.67 | $82.47 | $83.65 | 873,300 | — | — | — | — | — |
| 2022-05-23 | $86.75 | $88.17 | $85.86 | $87.08 | 645,300 | — | — | — | — | — |
| 2022-05-20 | $88.30 | $88.43 | $84.79 | $87.08 | 748,400 | — | — | — | — | — |
| 2022-05-19 | $86.66 | $88.38 | $85.04 | $86.75 | 1,287,500 | — | — | — | — | — |
| 2022-05-18 | $89.53 | $92.36 | $86.75 | $87.95 | 1,197,900 | — | — | — | — | — |
| 2022-05-17 | $88.79 | $90.85 | $88.51 | $90.53 | 729,300 | — | — | — | — | — |
| 2022-05-16 | $89.64 | $90.04 | $87.03 | $87.18 | 592,400 | — | — | — | — | — |
| 2022-05-13 | $87.95 | $90.55 | $87.62 | $90.08 | 711,500 | — | — | — | — | — |
| 2022-05-12 | $88.59 | $89.86 | $84.82 | $87.21 | 1,122,200 | — | — | — | — | — |
| 2022-05-11 | $88.47 | $91.86 | $88.25 | $89.22 | 2,436,900 | — | — | — | — | — |
| 2022-05-10 | $87.36 | $90.23 | $85.51 | $89.33 | 1,645,400 | — | — | — | — | — |
| 2022-05-09 | $87.22 | $90.15 | $86.45 | $87.02 | 1,705,900 | — | — | — | — | — |
| 2022-05-06 | $87.80 | $90.61 | $86.64 | $89.01 | 1,690,700 | — | — | — | — | — |
| 2022-05-05 | $88.99 | $90.45 | $87.69 | $88.82 | 1,545,000 | — | — | — | — | — |
| 2022-05-04 | $90.88 | $90.93 | $85.01 | $89.50 | 3,434,000 | — | — | — | — | — |
| 2022-05-03 | $82.96 | $84.00 | $81.16 | $82.14 | 1,378,600 | — | — | — | — | — |
| 2022-05-02 | $80.86 | $83.58 | $80.86 | $83.08 | 1,482,800 | — | — | — | — | — |
| 2022-04-29 | $82.79 | $84.35 | $81.13 | $81.21 | 627,000 | — | — | — | — | — |
| 2022-04-28 | $81.79 | $83.62 | $80.57 | $83.26 | 758,700 | — | — | — | — | — |
| 2022-04-27 | $83.00 | $83.81 | $80.70 | $80.85 | 840,000 | — | — | — | — | — |
| 2022-04-26 | $85.21 | $85.69 | $82.80 | $82.85 | 873,700 | — | — | — | — | — |
| 2022-04-25 | $83.76 | $86.40 | $83.73 | $86.11 | 670,000 | — | — | — | — | — |
| 2022-04-22 | $85.73 | $86.51 | $83.97 | $84.46 | 543,700 | — | — | — | — | — |
| 2022-04-21 | $89.28 | $89.28 | $85.08 | $85.60 | 689,200 | — | — | — | — | — |
| 2022-04-20 | $88.20 | $88.51 | $86.98 | $87.95 | 672,100 | — | — | — | — | — |
| 2022-04-19 | $85.25 | $87.87 | $85.25 | $86.95 | 777,000 | — | — | — | — | — |
| 2022-04-18 | $85.07 | $86.27 | $84.85 | $85.50 | 574,500 | — | — | — | — | — |
| 2022-04-14 | $89.52 | $89.80 | $85.60 | $85.65 | 953,300 | — | — | — | — | — |
| 2022-04-13 | $86.93 | $90.18 | $86.69 | $90.00 | 974,900 | — | — | — | — | — |
| 2022-04-12 | $87.89 | $89.57 | $86.52 | $86.60 | 624,300 | — | — | — | — | — |
| 2022-04-11 | $87.57 | $89.75 | $86.63 | $86.97 | 650,600 | — | — | — | — | — |
| 2022-04-08 | $90.28 | $90.43 | $88.32 | $88.72 | 598,600 | — | — | — | — | — |
| 2022-04-07 | $90.51 | $91.45 | $89.04 | $90.24 | 523,500 | — | — | — | — | — |
| 2022-04-06 | $91.98 | $92.83 | $90.65 | $90.78 | 612,900 | — | — | — | — | — |
| 2022-04-05 | $95.28 | $95.41 | $91.50 | $93.07 | 671,000 | — | — | — | — | — |
| 2022-04-04 | $95.57 | $96.60 | $94.66 | $95.46 | 684,800 | — | — | — | — | — |
| 2022-04-01 | $97.72 | $98.32 | $95.22 | $95.50 | 654,400 | — | — | — | — | — |
| 2022-03-31 | $97.94 | $99.17 | $97.45 | $97.60 | 891,600 | — | — | — | — | — |
| 2022-03-30 | $98.72 | $99.85 | $97.46 | $97.80 | 319,800 | — | — | — | — | — |
| 2022-03-29 | $98.63 | $100.22 | $98.07 | $99.73 | 499,800 | — | — | — | — | — |
| 2022-03-28 | $98.17 | $98.36 | $96.08 | $97.39 | 735,200 | — | — | — | — | — |
| 2022-03-25 | $97.26 | $99.11 | $97.26 | $98.83 | 638,000 | — | — | — | — | — |
| 2022-03-24 | $95.38 | $98.17 | $94.34 | $97.85 | 828,800 | — | — | — | — | — |
| 2022-03-23 | $93.14 | $94.80 | $92.69 | $93.11 | 526,800 | — | — | — | — | — |
| 2022-03-22 | $93.17 | $95.98 | $93.10 | $94.15 | 559,200 | — | — | — | — | — |
| 2022-03-21 | $94.85 | $95.85 | $92.21 | $92.87 | 481,800 | — | — | — | — | — |
| 2022-03-18 | $91.17 | $95.40 | $91.12 | $95.00 | 1,245,600 | — | — | — | — | — |
| 2022-03-17 | $90.67 | $93.43 | $90.67 | $92.27 | 665,400 | — | — | — | — | — |
| 2022-03-16 | $89.76 | $91.53 | $88.64 | $91.49 | 975,100 | — | — | — | — | — |
| 2022-03-15 | $86.97 | $89.00 | $86.11 | $88.54 | 1,313,500 | — | — | — | — | — |
| 2022-03-14 | $90.00 | $91.46 | $84.94 | $85.01 | 1,346,600 | — | — | — | — | — |
| 2022-03-11 | $94.10 | $94.45 | $91.21 | $91.44 | 611,100 | — | — | — | — | — |
| 2022-03-10 | $93.53 | $94.72 | $92.35 | $93.46 | 654,200 | — | — | — | — | — |
| 2022-03-09 | $93.85 | $95.62 | $93.02 | $94.66 | 882,000 | — | — | — | — | — |
| 2022-03-08 | $93.11 | $94.83 | $90.07 | $90.59 | 1,367,500 | — | — | — | — | — |
| 2022-03-07 | $93.95 | $94.63 | $91.50 | $92.99 | 1,631,900 | — | — | — | — | — |
| 2022-03-04 | $97.62 | $98.44 | $90.94 | $93.33 | 5,428,100 | — | — | — | — | — |
| 2022-03-03 | $101.73 | $105.05 | $98.38 | $98.89 | 2,522,100 | — | — | — | — | — |
| 2022-03-02 | $97.88 | $101.39 | $97.60 | $101.28 | 620,400 | — | — | — | — | — |
| 2022-03-01 | $98.43 | $99.53 | $96.31 | $97.19 | 937,400 | — | — | — | — | — |
| 2022-02-28 | $99.87 | $101.48 | $97.18 | $98.86 | 837,300 | — | — | — | — | — |
| 2022-02-25 | $98.44 | $101.72 | $96.74 | $101.41 | 1,450,100 | — | — | — | — | — |
| 2022-02-24 | $93.02 | $99.01 | $92.75 | $98.93 | 807,900 | — | — | — | — | — |
| 2022-02-23 | $97.78 | $98.56 | $95.06 | $95.42 | 545,300 | — | — | — | — | — |
| 2022-02-22 | $98.53 | $100.94 | $96.90 | $97.26 | 868,400 | — | — | — | — | — |
| 2022-02-18 | $99.96 | $100.29 | $98.36 | $99.08 | 694,600 | — | — | — | — | — |
| 2022-02-17 | $100.24 | $102.27 | $99.82 | $101.13 | 1,104,500 | — | — | — | — | — |
| 2022-02-16 | $96.41 | $101.61 | $95.24 | $101.58 | 976,600 | — | — | — | — | — |
| 2022-02-15 | $94.35 | $97.49 | $94.34 | $97.15 | 1,144,700 | — | — | — | — | — |
| 2022-02-14 | $94.47 | $96.14 | $93.13 | $93.36 | 880,300 | — | — | — | — | — |
| 2022-02-11 | $96.93 | $98.44 | $94.31 | $94.31 | 897,000 | — | — | — | — | — |
| 2022-02-10 | $96.60 | $99.92 | $95.00 | $96.88 | 783,400 | — | — | — | — | — |
| 2022-02-09 | $96.28 | $98.50 | $95.85 | $97.82 | 1,023,800 | — | — | — | — | — |
| 2022-02-08 | $92.35 | $96.20 | $92.35 | $95.37 | 1,193,100 | — | — | — | — | — |
| 2022-02-07 | $90.39 | $93.68 | $90.39 | $92.77 | 1,179,500 | — | — | — | — | — |
| 2022-02-04 | $86.71 | $91.33 | $86.59 | $90.40 | 1,258,700 | — | — | — | — | — |
| 2022-02-03 | $90.50 | $93.78 | $85.18 | $86.37 | 5,484,100 | — | — | — | — | — |
| 2022-02-02 | $100.38 | $101.27 | $97.86 | $100.95 | 1,126,500 | — | — | — | — | — |
| 2022-02-01 | $100.76 | $101.20 | $99.51 | $100.38 | 868,400 | — | — | — | — | — |
| 2022-01-31 | $97.63 | $101.50 | $97.00 | $101.48 | 755,900 | — | — | — | — | — |
| 2022-01-28 | $97.20 | $97.41 | $94.79 | $97.37 | 693,900 | — | — | — | — | — |
| 2022-01-27 | $99.49 | $100.23 | $96.35 | $97.25 | 1,249,000 | — | — | — | — | — |
| 2022-01-26 | $99.02 | $99.86 | $96.69 | $97.83 | 883,800 | — | — | — | — | — |
| 2022-01-25 | $97.06 | $97.06 | $94.00 | $95.48 | 872,700 | — | — | — | — | — |
| 2022-01-24 | $95.86 | $98.72 | $94.10 | $98.52 | 779,800 | — | — | — | — | — |
| 2022-01-21 | $98.50 | $99.92 | $97.35 | $97.49 | 564,300 | — | — | — | — | — |
| 2022-01-20 | $100.62 | $101.76 | $98.89 | $98.98 | 736,400 | — | — | — | — | — |
| 2022-01-19 | $104.02 | $104.02 | $99.35 | $99.44 | 1,245,500 | — | — | — | — | — |
| 2022-01-18 | $106.11 | $106.11 | $102.80 | $104.02 | 1,392,800 | — | — | — | — | — |
| 2022-01-14 | $104.96 | $106.65 | $104.00 | $106.36 | 773,900 | — | — | — | — | — |
| 2022-01-13 | $108.10 | $108.84 | $104.85 | $105.32 | 679,300 | — | — | — | — | — |
| 2022-01-12 | $107.36 | $108.44 | $105.30 | $107.43 | 615,500 | — | — | — | — | — |
| 2022-01-11 | $105.93 | $108.58 | $105.10 | $107.61 | 1,271,500 | — | — | — | — | — |
| 2022-01-10 | $104.27 | $106.25 | $102.78 | $106.09 | 730,800 | — | — | — | — | — |
| 2022-01-07 | $105.13 | $105.96 | $103.14 | $105.30 | 876,400 | — | — | — | — | — |
| 2022-01-06 | $103.14 | $105.85 | $103.14 | $104.72 | 449,600 | — | — | — | — | — |
| 2022-01-05 | $106.32 | $107.96 | $104.95 | $105.02 | 664,700 | — | — | — | — | — |
| 2022-01-04 | $107.34 | $108.90 | $106.01 | $107.05 | 806,300 | — | — | — | — | — |
| 2022-01-03 | $106.09 | $107.13 | $105.02 | $107.13 | 493,500 | — | — | — | — | — |
| 2021-12-31 | $106.87 | $107.10 | $105.46 | $105.77 | 292,100 | — | — | — | — | — |
| 2021-12-30 | $106.87 | $107.90 | $106.22 | $106.35 | 294,100 | — | — | — | — | — |
| 2021-12-29 | $106.25 | $107.47 | $106.25 | $106.89 | 254,200 | — | — | — | — | — |
| 2021-12-28 | $106.65 | $106.87 | $104.82 | $106.19 | 465,200 | — | — | — | — | — |
| 2021-12-27 | $104.30 | $107.19 | $104.30 | $106.99 | 633,300 | — | — | — | — | — |
| 2021-12-23 | $104.77 | $105.83 | $103.81 | $104.49 | 459,300 | — | — | — | — | — |
| 2021-12-22 | $103.91 | $104.69 | $102.54 | $104.50 | 366,500 | — | — | — | — | — |
| 2021-12-21 | $103.88 | $104.78 | $102.61 | $103.80 | 517,400 | — | — | — | — | — |
| 2021-12-20 | $103.31 | $104.82 | $101.92 | $103.70 | 622,400 | — | — | — | — | — |
| 2021-12-17 | $102.00 | $105.28 | $101.42 | $104.19 | 2,167,200 | — | — | — | — | — |
| 2021-12-16 | $103.92 | $105.42 | $101.94 | $102.76 | 1,046,600 | — | — | — | — | — |
| 2021-12-15 | $102.15 | $104.57 | $101.90 | $104.30 | 1,479,000 | — | — | — | — | — |
| 2021-12-14 | $98.96 | $103.45 | $98.75 | $102.59 | 1,678,000 | — | — | — | — | — |
| 2021-12-13 | $100.47 | $102.17 | $99.08 | $99.46 | 1,558,300 | — | — | — | — | — |
| 2021-12-10 | $96.86 | $100.97 | $96.75 | $100.60 | 1,465,900 | — | — | — | — | — |
| 2021-12-09 | $94.08 | $98.24 | $93.83 | $96.97 | 1,696,200 | — | — | — | — | — |
| 2021-12-08 | $90.22 | $93.84 | $89.32 | $93.41 | 1,005,000 | — | — | — | — | — |
| 2021-12-07 | $88.42 | $91.34 | $88.10 | $90.58 | 1,112,900 | — | — | — | — | — |
| 2021-12-06 | $87.00 | $88.76 | $86.49 | $87.08 | 670,200 | — | — | — | — | — |
| 2021-12-03 | $85.73 | $86.81 | $85.00 | $85.90 | 605,000 | — | — | — | — | — |
| 2021-12-02 | $85.35 | $86.55 | $84.19 | $85.32 | 897,500 | — | — | — | — | — |
| 2021-12-01 | $88.25 | $89.81 | $85.43 | $85.51 | 861,200 | — | — | — | — | — |
| 2021-11-30 | $86.50 | $87.24 | $84.67 | $86.77 | 727,000 | — | — | — | — | — |
| 2021-11-29 | $87.68 | $87.99 | $85.86 | $87.29 | 888,400 | — | — | — | — | — |
| 2021-11-26 | $88.00 | $88.33 | $86.50 | $86.82 | 350,700 | — | — | — | — | — |
| 2021-11-24 | $89.35 | $89.60 | $87.53 | $89.21 | 658,700 | — | — | — | — | — |
| 2021-11-23 | $89.64 | $90.44 | $87.46 | $90.36 | 898,900 | — | — | — | — | — |
| 2021-11-22 | $91.22 | $93.32 | $89.90 | $89.98 | 696,500 | — | — | — | — | — |
| 2021-11-19 | $90.23 | $91.25 | $89.60 | $91.19 | 609,400 | — | — | — | — | — |
| 2021-11-18 | $90.92 | $91.51 | $89.37 | $90.07 | 631,200 | — | — | — | — | — |
| 2021-11-17 | $89.59 | $91.70 | $88.65 | $91.47 | 750,900 | — | — | — | — | — |
| 2021-11-16 | $88.48 | $90.46 | $88.04 | $89.94 | 784,500 | — | — | — | — | — |
| 2021-11-15 | $92.19 | $92.19 | $89.30 | $90.06 | 620,500 | — | — | — | — | — |
| 2021-11-12 | $91.12 | $92.48 | $90.91 | $91.80 | 380,400 | — | — | — | — | — |
| 2021-11-11 | $91.50 | $92.64 | $91.10 | $91.16 | 498,800 | — | — | — | — | — |
| 2021-11-10 | $90.68 | $93.00 | $90.58 | $91.33 | 694,600 | — | — | — | — | — |
| 2021-11-09 | $91.25 | $92.77 | $90.36 | $92.26 | 885,100 | — | — | — | — | — |
| 2021-11-08 | $93.28 | $93.94 | $90.61 | $91.16 | 1,187,900 | — | — | — | — | — |
| 2021-11-05 | $89.60 | $93.43 | $89.30 | $93.34 | 1,469,000 | — | — | — | — | — |
| 2021-11-04 | $85.75 | $89.42 | $85.50 | $88.34 | 1,505,400 | — | — | — | — | — |
| 2021-11-03 | $86.79 | $87.05 | $85.30 | $86.81 | 898,100 | — | — | — | — | — |
| 2021-11-02 | $84.62 | $87.35 | $84.40 | $86.78 | 610,100 | — | — | — | — | — |
| 2021-11-01 | $82.39 | $85.08 | $82.00 | $84.49 | 523,600 | — | — | — | — | — |
| 2021-10-29 | $81.53 | $83.52 | $81.50 | $82.58 | 451,800 | — | — | — | — | — |
| 2021-10-28 | $80.95 | $83.22 | $80.95 | $82.10 | 422,300 | — | — | — | — | — |
| 2021-10-27 | $80.83 | $81.87 | $80.60 | $80.70 | 628,300 | — | — | — | — | — |
| 2021-10-26 | $81.69 | $82.22 | $80.67 | $80.78 | 675,700 | — | — | — | — | — |
| 2021-10-25 | $83.99 | $84.30 | $81.18 | $81.34 | 747,600 | — | — | — | — | — |
| 2021-10-22 | $84.75 | $85.70 | $83.80 | $84.05 | 211,600 | — | — | — | — | — |
| 2021-10-21 | $85.87 | $85.87 | $84.56 | $84.88 | 304,600 | — | — | — | — | — |
| 2021-10-20 | $85.45 | $85.74 | $84.77 | $85.37 | 557,200 | — | — | — | — | — |
| 2021-10-19 | $84.96 | $86.39 | $84.78 | $85.22 | 1,466,800 | — | — | — | — | — |
| 2021-10-18 | $85.03 | $85.58 | $84.00 | $84.65 | 472,100 | — | — | — | — | — |
| 2021-10-15 | $87.17 | $87.17 | $85.13 | $85.19 | 354,600 | — | — | — | — | — |
| 2021-10-14 | $86.00 | $86.86 | $85.75 | $86.39 | 337,100 | — | — | — | — | — |
| 2021-10-13 | $84.89 | $85.35 | $84.04 | $85.15 | 337,200 | — | — | — | — | — |
| 2021-10-12 | $83.71 | $84.94 | $83.59 | $84.62 | 468,900 | — | — | — | — | — |
| 2021-10-11 | $84.10 | $86.38 | $83.89 | $85.54 | 482,300 | — | — | — | — | — |
| 2021-10-08 | $85.14 | $85.58 | $84.09 | $84.16 | 230,200 | — | — | — | — | — |
| 2021-10-07 | $82.81 | $86.15 | $82.65 | $84.83 | 881,300 | — | — | — | — | — |
| 2021-10-06 | $81.51 | $82.35 | $80.77 | $81.85 | 449,800 | — | — | — | — | — |
| 2021-10-05 | $82.97 | $83.65 | $81.94 | $81.98 | 425,000 | — | — | — | — | — |
| 2021-10-04 | $85.18 | $85.48 | $81.90 | $82.26 | 564,000 | — | — | — | — | — |
| 2021-10-01 | $83.90 | $86.00 | $82.67 | $85.37 | 489,900 | — | — | — | — | — |
| 2021-09-30 | $84.52 | $85.56 | $83.54 | $83.54 | 563,900 | — | — | — | — | — |
| 2021-09-29 | $84.50 | $85.92 | $83.60 | $83.98 | 389,100 | — | — | — | — | — |
| 2021-09-28 | $85.60 | $85.63 | $83.66 | $84.49 | 518,100 | — | — | — | — | — |
| 2021-09-27 | $86.61 | $86.98 | $85.54 | $85.99 | 394,800 | — | — | — | — | — |
| 2021-09-24 | $85.42 | $87.04 | $85.31 | $86.58 | 411,700 | — | — | — | — | — |
| 2021-09-23 | $84.59 | $86.34 | $84.48 | $85.48 | 516,900 | — | — | — | — | — |
| 2021-09-22 | $84.91 | $85.47 | $84.26 | $84.37 | 354,600 | — | — | — | — | — |
| 2021-09-21 | $85.25 | $85.71 | $83.50 | $84.22 | 631,000 | — | — | — | — | — |
| 2021-09-20 | $84.19 | $84.95 | $83.59 | $84.79 | 781,700 | — | — | — | — | — |
| 2021-09-17 | $86.51 | $86.51 | $84.59 | $85.38 | 1,365,900 | — | — | — | — | — |
| 2021-09-16 | $86.50 | $86.82 | $85.40 | $86.47 | 454,000 | — | — | — | — | — |
| 2021-09-15 | $86.50 | $87.15 | $85.73 | $86.50 | 615,800 | — | — | — | — | — |
| 2021-09-14 | $87.70 | $87.80 | $85.23 | $85.91 | 413,500 | — | — | — | — | — |
| 2021-09-13 | $86.16 | $88.04 | $85.04 | $87.57 | 562,800 | — | — | — | — | — |
| 2021-09-10 | $88.39 | $88.51 | $85.75 | $85.82 | 684,500 | — | — | — | — | — |
| 2021-09-09 | $88.13 | $89.65 | $87.70 | $88.72 | 547,300 | — | — | — | — | — |
| 2021-09-08 | $87.50 | $88.21 | $87.09 | $88.17 | 341,700 | — | — | — | — | — |
| 2021-09-07 | $88.73 | $88.79 | $87.00 | $87.99 | 485,300 | — | — | — | — | — |
| 2021-09-03 | $88.06 | $89.34 | $87.66 | $89.03 | 489,200 | — | — | — | — | — |
| 2021-09-02 | $87.83 | $89.04 | $87.83 | $88.33 | 412,200 | — | — | — | — | — |
| 2021-09-01 | $87.01 | $88.24 | $86.79 | $87.45 | 469,100 | — | — | — | — | — |
| 2021-08-31 | $87.25 | $87.28 | $85.78 | $86.64 | 369,000 | — | — | — | — | — |
| 2021-08-30 | $86.91 | $87.65 | $86.44 | $87.07 | 364,400 | — | — | — | — | — |
| 2021-08-27 | $85.53 | $87.45 | $85.53 | $86.96 | 493,500 | — | — | — | — | — |
| 2021-08-26 | $86.67 | $86.74 | $85.36 | $85.52 | 322,200 | — | — | — | — | — |
| 2021-08-25 | $87.00 | $87.51 | $86.40 | $86.91 | 434,200 | — | — | — | — | — |
| 2021-08-24 | $86.48 | $86.88 | $85.46 | $86.75 | 441,300 | — | — | — | — | — |
| 2021-08-23 | $84.92 | $87.43 | $84.80 | $86.21 | 1,097,800 | — | — | — | — | — |
| 2021-08-20 | $83.79 | $85.79 | $83.13 | $84.58 | 807,600 | — | — | — | — | — |
| 2021-08-19 | $81.84 | $84.99 | $81.46 | $84.96 | 1,469,400 | — | — | — | — | — |
| 2021-08-18 | $81.75 | $83.56 | $79.86 | $81.67 | 1,651,600 | — | — | — | — | — |
| 2021-08-17 | $77.92 | $81.38 | $77.32 | $80.24 | 1,689,500 | — | — | — | — | — |
| 2021-08-16 | $78.43 | $79.22 | $78.17 | $78.38 | 545,700 | — | — | — | — | — |
| 2021-08-13 | $79.37 | $79.70 | $78.25 | $78.64 | 438,800 | — | — | — | — | — |
| 2021-08-12 | $79.51 | $79.73 | $78.68 | $79.11 | 341,300 | — | — | — | — | — |
| 2021-08-11 | $79.97 | $80.08 | $77.91 | $79.70 | 601,900 | — | — | — | — | — |
| 2021-08-10 | $80.39 | $81.99 | $79.23 | $79.83 | 880,600 | — | — | — | — | — |
| 2021-08-09 | $81.49 | $81.83 | $80.51 | $80.65 | 348,700 | — | — | — | — | — |
| 2021-08-06 | $80.58 | $82.44 | $80.58 | $81.26 | 919,400 | — | — | — | — | — |
| 2021-08-05 | $81.72 | $82.96 | $80.60 | $80.87 | 603,100 | — | — | — | — | — |
| 2021-08-04 | $81.76 | $82.22 | $80.41 | $81.66 | 1,010,100 | — | — | — | — | — |
| 2021-08-03 | $83.40 | $83.42 | $81.03 | $81.53 | 653,200 | — | — | — | — | — |
| 2021-08-02 | $84.12 | $85.92 | $83.43 | $83.47 | 753,000 | — | — | — | — | — |
| 2021-07-30 | $82.95 | $84.25 | $82.90 | $83.99 | 573,200 | — | — | — | — | — |
| 2021-07-29 | $83.66 | $85.00 | $83.23 | $83.68 | 402,800 | — | — | — | — | — |
| 2021-07-28 | $81.23 | $83.82 | $80.87 | $83.30 | 382,200 | — | — | — | — | — |
| 2021-07-27 | $82.50 | $82.55 | $80.10 | $81.09 | 459,900 | — | — | — | — | — |
| 2021-07-26 | $82.90 | $83.95 | $82.76 | $83.09 | 297,100 | — | — | — | — | — |
| 2021-07-23 | $82.74 | $83.32 | $81.73 | $82.97 | 331,400 | — | — | — | — | — |
| 2021-07-22 | $82.50 | $83.16 | $81.82 | $82.47 | 270,200 | — | — | — | — | — |
| 2021-07-21 | $81.58 | $83.20 | $81.24 | $82.80 | 427,500 | — | — | — | — | — |
| 2021-07-20 | $81.15 | $81.98 | $80.25 | $81.21 | 803,300 | — | — | — | — | — |
| 2021-07-19 | $79.64 | $81.44 | $79.20 | $80.64 | 523,100 | — | — | — | — | — |
| 2021-07-16 | $81.32 | $82.00 | $80.27 | $80.27 | 347,100 | — | — | — | — | — |
| 2021-07-15 | $82.45 | $82.79 | $80.57 | $81.33 | 537,000 | — | — | — | — | — |
| 2021-07-14 | $83.01 | $84.65 | $82.52 | $82.63 | 715,700 | — | — | — | — | — |
| 2021-07-13 | $82.70 | $83.26 | $82.00 | $82.29 | 451,500 | — | — | — | — | — |
| 2021-07-12 | $82.70 | $82.99 | $81.64 | $82.51 | 469,100 | — | — | — | — | — |
| 2021-07-09 | $82.03 | $83.11 | $81.65 | $82.67 | 360,200 | — | — | — | — | — |
| 2021-07-08 | $80.97 | $82.65 | $80.35 | $82.23 | 456,700 | — | — | — | — | — |
| 2021-07-07 | $83.82 | $84.19 | $80.79 | $82.41 | 532,100 | — | — | — | — | — |
| 2021-07-06 | $83.36 | $83.88 | $82.26 | $83.72 | 603,800 | — | — | — | — | — |
| 2021-07-02 | $84.27 | $84.64 | $83.18 | $83.47 | 456,600 | — | — | — | — | — |
| 2021-07-01 | $82.48 | $84.30 | $82.15 | $83.98 | 854,300 | — | — | — | — | — |
| 2021-06-30 | $83.31 | $83.42 | $82.02 | $82.03 | 1,033,100 | — | — | — | — | — |
| 2021-06-29 | $83.78 | $84.98 | $82.78 | $83.10 | 563,800 | — | — | — | — | — |
| 2021-06-28 | $83.00 | $84.55 | $83.00 | $83.70 | 700,800 | — | — | — | — | — |
| 2021-06-25 | $83.00 | $84.57 | $82.26 | $82.64 | 1,640,900 | — | — | — | — | — |
| 2021-06-24 | $81.36 | $82.99 | $81.36 | $82.98 | 819,600 | — | — | — | — | — |
| 2021-06-23 | $80.40 | $81.88 | $80.28 | $80.95 | 825,900 | — | — | — | — | — |
| 2021-06-22 | $80.87 | $81.00 | $79.39 | $80.24 | 953,700 | — | — | — | — | — |
| 2021-06-21 | $80.52 | $82.49 | $79.93 | $81.17 | 950,900 | — | — | — | — | — |
| 2021-06-18 | $80.84 | $81.25 | $79.72 | $80.02 | 1,008,200 | — | — | — | — | — |
| 2021-06-17 | $80.50 | $82.15 | $80.27 | $81.14 | 495,500 | — | — | — | — | — |
| 2021-06-16 | $81.49 | $81.49 | $79.99 | $81.08 | 662,600 | — | — | — | — | — |
| 2021-06-15 | $82.72 | $82.75 | $80.78 | $81.32 | 729,400 | — | — | — | — | — |
| 2021-06-14 | $81.12 | $82.70 | $80.96 | $82.18 | 779,200 | — | — | — | — | — |
| 2021-06-11 | $81.56 | $81.78 | $80.47 | $80.79 | 909,200 | — | — | — | — | — |
| 2021-06-10 | $80.72 | $81.78 | $80.24 | $81.28 | 714,800 | — | — | — | — | — |
| 2021-06-09 | $81.68 | $82.02 | $80.16 | $80.19 | 665,200 | — | — | — | — | — |
| 2021-06-08 | $80.20 | $81.55 | $80.08 | $81.45 | 616,700 | — | — | — | — | — |
| 2021-06-07 | $81.79 | $81.94 | $79.92 | $80.05 | 1,020,100 | — | — | — | — | — |
| 2021-06-04 | $81.06 | $82.80 | $80.75 | $81.94 | 732,700 | — | — | — | — | — |
| 2021-06-03 | $81.49 | $81.53 | $80.06 | $80.69 | 782,900 | — | — | — | — | — |
| 2021-06-02 | $80.12 | $81.99 | $79.79 | $81.33 | 1,130,800 | — | — | — | — | — |
| 2021-06-01 | $79.64 | $80.78 | $79.20 | $80.06 | 1,380,700 | — | — | — | — | — |
| 2021-05-28 | $81.63 | $82.10 | $80.88 | $81.37 | 594,400 | — | — | — | — | — |
| 2021-05-27 | $80.19 | $82.11 | $80.04 | $81.15 | 967,800 | — | — | — | — | — |
| 2021-05-26 | $80.00 | $81.83 | $80.00 | $80.53 | 1,059,500 | — | — | — | — | — |
| 2021-05-25 | $80.50 | $81.00 | $79.70 | $80.05 | 1,630,800 | — | — | — | — | — |
| 2021-05-24 | $79.81 | $81.42 | $79.65 | $80.28 | 1,031,900 | — | — | — | — | — |
| 2021-05-21 | $79.10 | $80.30 | $78.55 | $79.35 | 1,795,000 | — | — | — | — | — |
| 2021-05-20 | $76.85 | $79.79 | $76.66 | $79.27 | 1,996,100 | — | — | — | — | — |
| 2021-05-19 | $73.72 | $76.76 | $73.41 | $76.63 | 2,309,200 | — | — | — | — | — |
| 2021-05-18 | $72.93 | $75.83 | $72.78 | $74.67 | 2,593,300 | — | — | — | — | — |
| 2021-05-17 | $69.26 | $72.58 | $69.26 | $72.18 | 2,543,800 | — | — | — | — | — |
| 2021-05-14 | $67.78 | $70.50 | $66.31 | $70.05 | 2,411,800 | — | — | — | — | — |
| 2021-05-13 | $68.51 | $68.62 | $65.67 | $67.43 | 4,673,900 | — | — | — | — | — |
| 2021-05-12 | $71.50 | $72.00 | $68.07 | $68.24 | 9,809,900 | — | — | — | — | — |
| 2021-05-11 | $79.80 | $82.98 | $79.31 | $82.14 | 1,145,700 | — | — | — | — | — |
| 2021-05-10 | $82.29 | $82.50 | $80.37 | $80.77 | 927,000 | — | — | — | — | — |
| 2021-05-07 | $82.03 | $83.60 | $81.55 | $82.93 | 837,100 | — | — | — | — | — |
| 2021-05-06 | $80.07 | $81.68 | $79.35 | $81.39 | 1,508,700 | — | — | — | — | — |
| 2021-05-05 | $83.17 | $83.99 | $80.69 | $81.17 | 1,429,800 | — | — | — | — | — |
| 2021-05-04 | $82.88 | $83.93 | $81.50 | $83.72 | 1,307,300 | — | — | — | — | — |
| 2021-05-03 | $85.29 | $86.73 | $83.72 | $83.87 | 1,069,500 | — | — | — | — | — |
| 2021-04-30 | $90.71 | $91.00 | $85.03 | $85.05 | 2,039,300 | — | — | — | — | — |
| 2021-04-29 | $95.37 | $95.50 | $91.44 | $92.64 | 1,154,700 | — | — | — | — | — |
| 2021-04-28 | $94.31 | $95.21 | $93.90 | $94.45 | 472,100 | — | — | — | — | — |
| 2021-04-27 | $94.90 | $95.25 | $94.00 | $94.71 | 637,800 | — | — | — | — | — |
| 2021-04-26 | $94.25 | $94.88 | $93.51 | $94.50 | 647,100 | — | — | — | — | — |
| 2021-04-23 | $92.65 | $94.49 | $92.34 | $94.08 | 580,900 | — | — | — | — | — |
| 2021-04-22 | $93.00 | $93.51 | $91.85 | $92.30 | 488,600 | — | — | — | — | — |
| 2021-04-21 | $91.73 | $93.50 | $91.26 | $93.12 | 498,200 | — | — | — | — | — |
| 2021-04-20 | $92.99 | $93.94 | $91.76 | $91.97 | 674,600 | — | — | — | — | — |
| 2021-04-19 | $93.93 | $95.10 | $91.87 | $92.52 | 861,700 | — | — | — | — | — |
| 2021-04-16 | $93.64 | $93.92 | $92.84 | $93.19 | 1,064,900 | — | — | — | — | — |
| 2021-04-15 | $92.67 | $93.80 | $91.69 | $93.04 | 864,900 | — | — | — | — | — |
| 2021-04-14 | $92.67 | $93.63 | $92.12 | $92.47 | 656,700 | — | — | — | — | — |
| 2021-04-13 | $92.68 | $93.25 | $91.88 | $92.50 | 728,500 | — | — | — | — | — |
| 2021-04-12 | $91.89 | $93.22 | $91.38 | $92.61 | 1,458,600 | — | — | — | — | — |
| 2021-04-09 | $91.35 | $91.91 | $88.92 | $91.20 | 917,800 | — | — | — | — | — |
| 2021-04-08 | $91.38 | $92.01 | $90.17 | $91.27 | 746,800 | — | — | — | — | — |
| 2021-04-07 | $90.93 | $91.00 | $89.20 | $90.40 | 1,388,200 | — | — | — | — | — |
| 2021-04-06 | $93.40 | $93.51 | $90.70 | $90.95 | 1,241,100 | — | — | — | — | — |
| 2021-04-05 | $93.19 | $94.25 | $92.78 | $93.60 | 723,500 | — | — | — | — | — |
| 2021-04-01 | $91.51 | $93.38 | $91.51 | $92.57 | 1,334,800 | — | — | — | — | — |
| 2021-03-31 | $91.04 | $92.54 | $90.04 | $91.35 | 1,078,000 | — | — | — | — | — |
| 2021-03-30 | $90.00 | $90.58 | $88.13 | $90.36 | 1,464,700 | — | — | — | — | — |
| 2021-03-29 | $90.99 | $92.21 | $89.82 | $90.09 | 1,441,100 | — | — | — | — | — |
| 2021-03-26 | $87.28 | $92.26 | $86.57 | $91.93 | 3,209,900 | — | — | — | — | — |
| 2021-03-25 | $83.03 | $87.08 | $81.53 | $85.74 | 5,475,600 | — | — | — | — | — |
| 2021-03-24 | $83.10 | $83.22 | $78.00 | $79.00 | 3,150,600 | — | — | — | — | — |
| 2021-03-23 | $84.21 | $84.44 | $82.22 | $82.50 | 1,337,400 | — | — | — | — | — |
| 2021-03-22 | $84.15 | $86.40 | $83.90 | $85.51 | 1,226,600 | — | — | — | — | — |
| 2021-03-19 | $84.00 | $85.36 | $83.50 | $83.54 | 1,793,800 | — | — | — | — | — |
| 2021-03-18 | $86.18 | $88.13 | $84.75 | $84.92 | 1,821,000 | — | — | — | — | — |
| 2021-03-17 | $88.09 | $89.41 | $86.93 | $88.41 | 1,642,600 | — | — | — | — | — |
| 2021-03-16 | $91.15 | $91.85 | $89.12 | $90.17 | 724,600 | — | — | — | — | — |
| 2021-03-15 | $89.55 | $90.98 | $88.10 | $90.38 | 851,100 | — | — | — | — | — |
| 2021-03-12 | $85.31 | $89.28 | $84.14 | $88.72 | 1,499,700 | — | — | — | — | — |
| 2021-03-11 | $87.66 | $88.51 | $85.90 | $86.66 | 1,147,600 | — | — | — | — | — |
| 2021-03-10 | $84.30 | $85.52 | $82.70 | $84.97 | 1,688,600 | — | — | — | — | — |
| 2021-03-09 | $84.73 | $86.98 | $84.03 | $85.69 | 1,383,400 | — | — | — | — | — |
| 2021-03-08 | $84.71 | $86.00 | $82.91 | $82.91 | 1,475,200 | — | — | — | — | — |
| 2021-03-05 | $85.54 | $86.35 | $82.59 | $86.11 | 1,248,900 | — | — | — | — | — |
| 2021-03-04 | $86.50 | $88.50 | $84.14 | $85.32 | 1,415,900 | — | — | — | — | — |
| 2021-03-03 | $88.38 | $88.84 | $86.15 | $86.57 | 895,600 | — | — | — | — | — |
| 2021-03-02 | $91.67 | $91.88 | $88.83 | $88.89 | 826,400 | — | — | — | — | — |
| 2021-03-01 | $90.84 | $91.93 | $90.31 | $91.19 | 1,103,700 | — | — | — | — | — |
| 2021-02-26 | $89.81 | $91.58 | $88.28 | $90.00 | 687,400 | — | — | — | — | — |
| 2021-02-25 | $92.71 | $93.53 | $89.07 | $89.72 | 974,600 | — | — | — | — | — |
| 2021-02-24 | $89.96 | $93.73 | $89.23 | $93.53 | 1,170,200 | — | — | — | — | — |
| 2021-02-23 | $88.88 | $90.22 | $85.29 | $90.01 | 1,364,900 | — | — | — | — | — |
| 2021-02-22 | $90.35 | $91.53 | $89.53 | $90.00 | 960,900 | — | — | — | — | — |
| 2021-02-19 | $93.13 | $93.14 | $91.36 | $91.74 | 1,537,500 | — | — | — | — | — |
| 2021-02-18 | $91.27 | $92.10 | $90.54 | $91.42 | 913,300 | — | — | — | — | — |
| 2021-02-17 | $93.79 | $94.36 | $91.14 | $92.76 | 1,153,300 | — | — | — | — | — |
| 2021-02-16 | $95.22 | $95.91 | $94.11 | $94.23 | 1,197,100 | — | — | — | — | — |
| 2021-02-12 | $95.25 | $96.32 | $92.46 | $93.95 | 4,068,800 | — | — | — | — | — |
| 2021-02-11 | $88.52 | $93.48 | $88.52 | $92.55 | 2,583,400 | — | — | — | — | — |
| 2021-02-10 | $87.53 | $89.50 | $86.09 | $88.72 | 1,472,600 | — | — | — | — | — |
| 2021-02-09 | $88.43 | $89.70 | $86.43 | $87.07 | 2,236,800 | — | — | — | — | — |
| 2021-02-08 | $90.56 | $91.80 | $87.69 | $88.14 | 3,559,900 | — | — | — | — | — |
| 2021-02-05 | $91.13 | $91.13 | $87.97 | $88.78 | 1,264,400 | — | — | — | — | — |
| 2021-02-04 | $89.10 | $89.63 | $87.64 | $89.55 | 2,316,800 | — | — | — | — | — |
| 2021-02-03 | $90.23 | $90.91 | $87.89 | $88.54 | 2,574,900 | — | — | — | — | — |
| 2021-02-02 | $91.00 | $91.86 | $85.90 | $88.14 | 6,703,600 | — | — | — | — | — |
| 2021-02-01 | $95.86 | $96.20 | $92.93 | $95.62 | 2,281,200 | — | — | — | — | — |
| 2021-01-29 | $97.32 | $97.97 | $93.41 | $93.80 | 1,589,900 | — | — | — | — | — |
| 2021-01-28 | $99.31 | $100.00 | $95.38 | $95.52 | 1,553,000 | — | — | — | — | — |
| 2021-01-27 | $96.71 | $101.40 | $95.25 | $99.54 | 1,773,800 | — | — | — | — | — |
| 2021-01-26 | $99.00 | $99.98 | $97.44 | $97.55 | 1,223,000 | — | — | — | — | — |
| 2021-01-25 | $101.10 | $102.22 | $97.65 | $98.86 | 1,805,800 | — | — | — | — | — |
| 2021-01-22 | $97.83 | $100.82 | $97.00 | $99.00 | 2,341,200 | — | — | — | — | — |
| 2021-01-21 | $96.38 | $97.99 | $94.46 | $97.47 | 3,298,000 | — | — | — | — | — |
| 2021-01-20 | $97.13 | $98.99 | $94.12 | $96.01 | 5,342,300 | — | — | — | — | — |
| 2021-01-19 | $95.01 | $96.78 | $91.91 | $94.60 | 11,441,800 | — | — | — | — | — |
| 2021-01-15 | $106.51 | $107.88 | $104.53 | $106.32 | 793,900 | — | — | — | — | — |
| 2021-01-14 | $108.72 | $110.79 | $106.00 | $106.24 | 842,300 | — | — | — | — | — |
| 2021-01-13 | $109.23 | $110.98 | $107.14 | $107.29 | 887,900 | — | — | — | — | — |
| 2021-01-12 | $109.75 | $112.08 | $106.43 | $108.93 | 1,756,500 | — | — | — | — | — |
| 2021-01-11 | $105.92 | $108.64 | $105.42 | $107.89 | 1,811,300 | — | — | — | — | — |
| 2021-01-08 | $105.52 | $106.87 | $103.54 | $106.55 | 1,546,200 | — | — | — | — | — |
| 2021-01-07 | $103.00 | $104.74 | $102.00 | $104.61 | 1,118,400 | — | — | — | — | — |
| 2021-01-06 | $100.12 | $104.12 | $99.78 | $102.68 | 1,466,000 | — | — | — | — | — |
| 2021-01-05 | $96.28 | $101.62 | $96.18 | $101.38 | 1,464,000 | — | — | — | — | — |
| 2021-01-04 | $95.00 | $98.27 | $94.70 | $96.72 | 1,024,000 | — | — | — | — | — |
| 2020-12-31 | $95.11 | $95.50 | $94.34 | $94.80 | 405,300 | — | — | — | — | — |
| 2020-12-30 | $95.42 | $96.67 | $94.52 | $95.11 | 621,400 | — | — | — | — | — |
| 2020-12-29 | $99.46 | $100.12 | $95.40 | $95.80 | 1,325,900 | — | — | — | — | — |
| 2020-12-28 | $99.41 | $101.25 | $98.67 | $98.94 | 907,000 | — | — | — | — | — |
| 2020-12-24 | $98.00 | $98.94 | $97.65 | $98.30 | 519,200 | — | — | — | — | — |
| 2020-12-23 | $97.71 | $99.00 | $96.59 | $98.13 | 1,422,100 | — | — | — | — | — |
| 2020-12-22 | $90.32 | $98.41 | $89.97 | $97.75 | 2,277,100 | — | — | — | — | — |
| 2020-12-21 | $90.13 | $90.98 | $87.90 | $89.64 | 1,348,000 | — | — | — | — | — |
| 2020-12-18 | $92.64 | $93.56 | $90.74 | $91.13 | 1,513,600 | — | — | — | — | — |
| 2020-12-17 | $93.21 | $93.95 | $91.08 | $92.75 | 881,300 | — | — | — | — | — |
| 2020-12-16 | $94.00 | $94.19 | $92.12 | $93.01 | 854,400 | — | — | — | — | — |
| 2020-12-15 | $91.76 | $94.09 | $90.79 | $93.98 | 1,781,700 | — | — | — | — | — |
| 2020-12-14 | $87.92 | $88.95 | $87.52 | $87.97 | 541,500 | — | — | — | — | — |
| 2020-12-11 | $86.66 | $87.63 | $85.82 | $86.62 | 873,800 | — | — | — | — | — |
| 2020-12-10 | $84.85 | $89.81 | $84.58 | $88.34 | 913,600 | — | — | — | — | — |
| 2020-12-09 | $90.78 | $91.00 | $85.35 | $87.13 | 1,193,000 | — | — | — | — | — |
| 2020-12-08 | $91.02 | $91.95 | $89.94 | $90.34 | 1,166,700 | — | — | — | — | — |
| 2020-12-07 | $89.22 | $91.76 | $89.15 | $91.47 | 838,800 | — | — | — | — | — |
| 2020-12-04 | $87.88 | $89.36 | $87.60 | $89.31 | 873,000 | — | — | — | — | — |
| 2020-12-03 | $87.20 | $88.80 | $86.88 | $88.08 | 1,054,600 | — | — | — | — | — |
| 2020-12-02 | $86.22 | $87.65 | $85.50 | $87.14 | 527,300 | — | — | — | — | — |
| 2020-12-01 | $86.95 | $87.88 | $86.00 | $86.97 | 639,500 | — | — | — | — | — |
| 2020-11-30 | $84.78 | $86.76 | $83.50 | $86.38 | 1,151,700 | — | — | — | — | — |
| 2020-11-27 | $84.36 | $84.83 | $82.76 | $84.53 | 296,200 | — | — | — | — | — |
| 2020-11-25 | $82.81 | $83.86 | $82.03 | $83.38 | 490,000 | — | — | — | — | — |
| 2020-11-24 | $83.70 | $84.48 | $82.47 | $83.17 | 735,100 | — | — | — | — | — |
| 2020-11-23 | $84.00 | $84.50 | $82.87 | $83.34 | 597,500 | — | — | — | — | — |
| 2020-11-20 | $82.10 | $84.75 | $81.88 | $83.35 | 948,900 | — | — | — | — | — |
| 2020-11-19 | $80.95 | $82.10 | $79.94 | $82.04 | 921,100 | — | — | — | — | — |
| 2020-11-18 | $82.53 | $83.96 | $80.55 | $80.69 | 1,496,500 | — | — | — | — | — |
| 2020-11-17 | $82.32 | $84.02 | $81.36 | $83.20 | 650,100 | — | — | — | — | — |
| 2020-11-16 | $84.81 | $84.81 | $82.24 | $82.64 | 929,000 | — | — | — | — | — |
| 2020-11-13 | $82.72 | $84.17 | $82.25 | $83.69 | 893,100 | — | — | — | — | — |
| 2020-11-12 | $85.68 | $85.94 | $82.31 | $82.48 | 1,376,800 | — | — | — | — | — |
| 2020-11-11 | $84.51 | $85.99 | $84.22 | $85.28 | 733,100 | — | — | — | — | — |
| 2020-11-10 | $87.19 | $88.15 | $83.43 | $84.29 | 1,185,800 | — | — | — | — | — |
| 2020-11-09 | $90.75 | $92.58 | $88.28 | $88.59 | 1,319,600 | — | — | — | — | — |
| 2020-11-06 | $90.28 | $90.48 | $87.14 | $88.66 | 1,277,000 | — | — | — | — | — |
| 2020-11-05 | $87.04 | $90.65 | $86.25 | $89.52 | 1,622,400 | — | — | — | — | — |
| 2020-11-04 | $83.00 | $85.57 | $82.49 | $84.90 | 917,100 | — | — | — | — | — |
| 2020-11-03 | $84.10 | $85.47 | $81.57 | $81.79 | 1,498,700 | — | — | — | — | — |
| 2020-11-02 | $83.76 | $84.89 | $80.00 | $81.42 | 1,983,900 | — | — | — | — | — |
| 2020-10-30 | $84.00 | $85.00 | $81.58 | $82.69 | 1,292,700 | — | — | — | — | — |
| 2020-10-29 | $83.82 | $85.82 | $82.75 | $85.18 | 1,299,100 | — | — | — | — | — |
| 2020-10-28 | $82.70 | $82.99 | $80.70 | $81.33 | 681,400 | — | — | — | — | — |
| 2020-10-27 | $82.64 | $84.81 | $82.59 | $83.84 | 897,500 | — | — | — | — | — |
| 2020-10-26 | $83.80 | $83.86 | $80.79 | $82.60 | 747,000 | — | — | — | — | — |
| 2020-10-23 | $85.32 | $85.70 | $83.32 | $84.03 | 898,700 | — | — | — | — | — |
| 2020-10-22 | $84.78 | $86.28 | $84.01 | $85.29 | 749,800 | — | — | — | — | — |
| 2020-10-21 | $84.54 | $85.66 | $83.39 | $83.42 | 800,000 | — | — | — | — | — |
| 2020-10-20 | $83.85 | $84.93 | $83.63 | $84.33 | 830,800 | — | — | — | — | — |
| 2020-10-19 | $83.33 | $84.94 | $82.95 | $83.31 | 777,600 | — | — | — | — | — |
| 2020-10-16 | $83.48 | $83.93 | $81.50 | $82.73 | 880,000 | — | — | — | — | — |
| 2020-10-15 | $80.75 | $83.89 | $80.64 | $83.54 | 1,123,900 | — | — | — | — | — |
| 2020-10-14 | $83.84 | $84.49 | $81.79 | $82.67 | 916,500 | — | — | — | — | — |
| 2020-10-13 | $84.58 | $85.48 | $83.05 | $83.06 | 802,200 | — | — | — | — | — |
| 2020-10-12 | $83.80 | $85.19 | $82.63 | $84.22 | 844,200 | — | — | — | — | — |
| 2020-10-09 | $83.20 | $83.88 | $82.51 | $82.74 | 860,500 | — | — | — | — | — |
| 2020-10-08 | $81.82 | $83.88 | $81.61 | $82.05 | 720,200 | — | — | — | — | — |
| 2020-10-07 | $81.04 | $82.13 | $79.92 | $80.49 | 960,700 | — | — | — | — | — |
| 2020-10-06 | $81.06 | $82.81 | $79.88 | $80.45 | 1,064,600 | — | — | — | — | — |
| 2020-10-05 | $78.12 | $80.76 | $77.75 | $80.68 | 1,085,700 | — | — | — | — | — |
| 2020-10-02 | $75.54 | $77.99 | $75.18 | $77.37 | 1,363,600 | — | — | — | — | — |
| 2020-10-01 | $76.08 | $77.50 | $75.88 | $77.01 | 957,600 | — | — | — | — | — |
| 2020-09-30 | $74.32 | $76.80 | $74.18 | $75.13 | 1,308,700 | — | — | — | — | — |
| 2020-09-29 | $75.00 | $75.88 | $74.33 | $74.61 | 779,100 | — | — | — | — | — |
| 2020-09-28 | $75.15 | $75.61 | $73.92 | $75.14 | 1,085,200 | — | — | — | — | — |
| 2020-09-25 | $73.43 | $74.45 | $72.88 | $74.20 | 912,900 | — | — | — | — | — |
| 2020-09-24 | $70.85 | $74.17 | $70.79 | $73.03 | 1,315,100 | — | — | — | — | — |
| 2020-09-23 | $74.49 | $76.29 | $72.31 | $72.55 | 1,101,900 | — | — | — | — | — |
| 2020-09-22 | $76.25 | $76.65 | $73.36 | $74.80 | 1,686,000 | — | — | — | — | — |
| 2020-09-21 | $70.28 | $75.77 | $70.16 | $75.71 | 2,486,500 | — | — | — | — | — |
| 2020-09-18 | $71.74 | $72.40 | $69.31 | $71.51 | 1,810,100 | — | — | — | — | — |
| 2020-09-17 | $69.70 | $70.96 | $69.25 | $70.89 | 1,432,600 | — | — | — | — | — |
| 2020-09-16 | $72.17 | $72.91 | $71.18 | $71.35 | 1,345,600 | — | — | — | — | — |
| 2020-09-15 | $74.20 | $74.70 | $71.56 | $71.94 | 1,554,000 | — | — | — | — | — |
| 2020-09-14 | $71.78 | $73.31 | $71.52 | $72.97 | 1,503,600 | — | — | — | — | — |
| 2020-09-11 | $71.03 | $72.14 | $69.15 | $70.49 | 1,668,600 | — | — | — | — | — |
| 2020-09-10 | $73.50 | $74.20 | $69.72 | $70.25 | 2,499,800 | — | — | — | — | — |
| 2020-09-09 | $75.19 | $75.98 | $72.10 | $72.62 | 2,077,100 | — | — | — | — | — |
| 2020-09-08 | $74.01 | $75.93 | $73.02 | $73.11 | 1,403,400 | — | — | — | — | — |
| 2020-09-04 | $77.90 | $79.69 | $73.18 | $76.35 | 2,192,100 | — | — | — | — | — |
| 2020-09-03 | $78.85 | $78.85 | $75.38 | $77.08 | 4,310,500 | — | — | — | — | — |
| 2020-09-02 | $87.14 | $87.58 | $84.66 | $87.39 | 903,600 | — | — | — | — | — |
| 2020-09-01 | $85.27 | $87.55 | $85.21 | $86.28 | 909,700 | — | — | — | — | — |
| 2020-08-31 | $85.46 | $86.39 | $84.82 | $86.00 | 619,500 | — | — | — | — | — |
| 2020-08-28 | $84.47 | $85.47 | $83.42 | $85.25 | 595,600 | — | — | — | — | — |
| 2020-08-27 | $86.72 | $87.00 | $84.36 | $84.43 | 607,100 | — | — | — | — | — |
| 2020-08-26 | $84.75 | $87.38 | $84.42 | $86.33 | 1,416,500 | — | — | — | — | — |
| 2020-08-25 | $84.61 | $84.73 | $83.08 | $84.00 | 880,800 | — | — | — | — | — |
| 2020-08-24 | $86.94 | $87.35 | $84.17 | $84.50 | 993,600 | — | — | — | — | — |
| 2020-08-21 | $83.84 | $86.18 | $83.84 | $85.74 | 1,487,100 | — | — | — | — | — |
| 2020-08-20 | $85.31 | $87.00 | $83.43 | $84.28 | 1,454,500 | — | — | — | — | — |
| 2020-08-19 | $87.13 | $88.47 | $86.15 | $86.71 | 839,900 | — | — | — | — | — |
| 2020-08-18 | $90.20 | $90.78 | $86.41 | $87.19 | 1,786,900 | — | — | — | — | — |
| 2020-08-17 | $94.10 | $94.10 | $90.08 | $90.30 | 1,316,200 | — | — | — | — | — |
| 2020-08-14 | $93.44 | $94.50 | $92.50 | $92.99 | 909,800 | — | — | — | — | — |
| 2020-08-13 | $92.05 | $95.09 | $90.91 | $94.30 | 1,186,800 | — | — | — | — | — |
| 2020-08-12 | $90.16 | $93.70 | $90.16 | $92.97 | 1,470,000 | — | — | — | — | — |
| 2020-08-11 | $92.75 | $94.46 | $89.55 | $89.84 | 3,254,700 | — | — | — | — | — |
| 2020-08-10 | $91.20 | $91.86 | $85.89 | $88.02 | 3,124,200 | — | — | — | — | — |
| 2020-08-07 | $93.67 | $94.02 | $89.33 | $91.34 | 1,760,600 | — | — | — | — | — |
| 2020-08-06 | $94.14 | $95.56 | $93.03 | $93.69 | 945,300 | — | — | — | — | — |
| 2020-08-05 | $94.94 | $94.95 | $92.61 | $94.14 | 921,100 | — | — | — | — | — |
| 2020-08-04 | $95.11 | $95.91 | $93.59 | $95.56 | 1,010,400 | — | — | — | — | — |
| 2020-08-03 | $94.00 | $96.74 | $93.89 | $94.58 | 1,292,000 | — | — | — | — | — |
| 2020-07-31 | $92.50 | $92.85 | $90.87 | $92.83 | 1,247,700 | — | — | — | — | — |
| 2020-07-30 | $88.01 | $91.64 | $87.94 | $91.09 | 1,108,600 | — | — | — | — | — |
| 2020-07-29 | $86.90 | $89.65 | $86.90 | $89.01 | 895,400 | — | — | — | — | — |
| 2020-07-28 | $87.25 | $88.10 | $86.28 | $86.43 | 665,900 | — | — | — | — | — |
| 2020-07-27 | $85.50 | $87.89 | $85.00 | $87.59 | 656,700 | — | — | — | — | — |
| 2020-07-24 | $86.83 | $87.00 | $84.27 | $84.47 | 929,100 | — | — | — | — | — |
| 2020-07-23 | $88.03 | $90.33 | $86.69 | $87.47 | 1,234,700 | — | — | — | — | — |
| 2020-07-22 | $86.68 | $88.36 | $86.60 | $87.24 | 613,300 | — | — | — | — | — |
| 2020-07-21 | $87.67 | $88.40 | $86.13 | $86.66 | 726,500 | — | — | — | — | — |
| 2020-07-20 | $84.54 | $87.60 | $83.66 | $87.13 | 1,283,700 | — | — | — | — | — |
| 2020-07-17 | $82.91 | $84.65 | $82.33 | $84.00 | 852,100 | — | — | — | — | — |
| 2020-07-16 | $81.29 | $82.36 | $80.68 | $82.11 | 998,800 | — | — | — | — | — |
| 2020-07-15 | $81.80 | $82.94 | $80.66 | $82.58 | 1,251,200 | — | — | — | — | — |
| 2020-07-14 | $78.71 | $81.09 | $77.76 | $80.63 | 1,125,500 | — | — | — | — | — |
| 2020-07-13 | $83.84 | $84.43 | $78.43 | $78.50 | 1,391,400 | — | — | — | — | — |
| 2020-07-10 | $83.55 | $84.00 | $81.65 | $82.43 | 907,300 | — | — | — | — | — |
| 2020-07-09 | $83.09 | $84.54 | $81.50 | $83.84 | 1,023,100 | — | — | — | — | — |
| 2020-07-08 | $83.50 | $85.55 | $81.15 | $82.21 | 1,537,800 | — | — | — | — | — |
| 2020-07-07 | $83.99 | $85.93 | $82.94 | $82.95 | 1,439,300 | — | — | — | — | — |
| 2020-07-06 | $83.84 | $85.54 | $82.56 | $84.22 | 1,524,100 | — | — | — | — | — |
| 2020-07-02 | $82.82 | $84.79 | $81.89 | $82.26 | 1,669,700 | — | — | — | — | — |
| 2020-07-01 | $81.75 | $81.75 | $79.09 | $80.18 | 1,825,200 | — | — | — | — | — |
| 2020-06-30 | $78.88 | $82.27 | $78.60 | $81.43 | 2,407,000 | — | — | — | — | — |
| 2020-06-29 | $76.59 | $78.80 | $74.83 | $78.41 | 1,978,800 | — | — | — | — | — |
| 2020-06-26 | $75.76 | $78.73 | $75.00 | $76.13 | 12,644,800 | — | — | — | — | — |
| 2020-06-25 | $72.56 | $75.68 | $71.10 | $75.62 | 2,067,500 | — | — | — | — | — |
| 2020-06-24 | $75.50 | $75.99 | $72.79 | $72.84 | 2,025,000 | — | — | — | — | — |
| 2020-06-23 | $76.25 | $77.25 | $75.29 | $75.93 | 1,946,400 | — | — | — | — | — |
| 2020-06-22 | $74.37 | $75.62 | $73.12 | $75.39 | 1,223,800 | — | — | — | — | — |
| 2020-06-19 | $75.04 | $77.65 | $73.85 | $74.41 | 3,002,100 | — | — | — | — | — |
| 2020-06-18 | $74.88 | $75.25 | $73.43 | $73.77 | 1,066,800 | — | — | — | — | — |
| 2020-06-17 | $77.29 | $77.44 | $75.16 | $75.26 | 833,700 | — | — | — | — | — |
| 2020-06-16 | $78.80 | $79.15 | $76.00 | $76.83 | 1,290,200 | — | — | — | — | — |
| 2020-06-15 | $73.00 | $76.21 | $72.27 | $75.55 | 1,218,400 | — | — | — | — | — |
| 2020-06-12 | $76.71 | $76.90 | $72.84 | $74.23 | 1,125,300 | — | — | — | — | — |
| 2020-06-11 | $77.74 | $77.77 | $73.40 | $73.44 | 1,536,600 | — | — | — | — | — |
| 2020-06-10 | $79.56 | $81.20 | $78.82 | $79.19 | 1,334,500 | — | — | — | — | — |
| 2020-06-09 | $77.47 | $79.47 | $76.36 | $78.54 | 926,200 | — | — | — | — | — |
| 2020-06-08 | $80.12 | $80.36 | $77.08 | $78.15 | 1,092,200 | — | — | — | — | — |
| 2020-06-05 | $78.71 | $80.97 | $77.89 | $79.57 | 1,364,700 | — | — | — | — | — |
| 2020-06-04 | $78.34 | $78.65 | $76.00 | $76.50 | 1,012,500 | — | — | — | — | — |
| 2020-06-03 | $74.80 | $78.88 | $74.49 | $78.12 | 1,630,200 | — | — | — | — | — |
| 2020-06-02 | $74.76 | $75.79 | $72.16 | $73.89 | 1,449,100 | — | — | — | — | — |
| 2020-06-01 | $73.32 | $74.51 | $72.31 | $74.31 | 1,588,600 | — | — | — | — | — |
| 2020-05-29 | $72.26 | $73.62 | $70.58 | $73.32 | 1,198,300 | — | — | — | — | — |
| 2020-05-28 | $74.63 | $74.82 | $72.10 | $72.29 | 908,300 | — | — | — | — | — |
| 2020-05-27 | $75.44 | $75.62 | $70.54 | $73.83 | 1,171,900 | — | — | — | — | — |
| 2020-05-26 | $75.74 | $76.33 | $74.16 | $74.49 | 1,015,300 | — | — | — | — | — |
| 2020-05-22 | $72.90 | $74.24 | $71.67 | $73.56 | 1,420,900 | — | — | — | — | — |
| 2020-05-21 | $74.51 | $75.50 | $71.02 | $71.72 | 1,708,200 | — | — | — | — | — |
| 2020-05-20 | $75.64 | $76.44 | $73.63 | $74.34 | 1,124,600 | — | — | — | — | — |
| 2020-05-19 | $70.79 | $76.49 | $70.43 | $74.40 | 2,221,200 | — | — | — | — | — |
| 2020-05-18 | $69.71 | $71.70 | $69.05 | $71.26 | 1,966,400 | — | — | — | — | — |
| 2020-05-15 | $69.83 | $69.89 | $66.33 | $67.73 | 4,000,900 | — | — | — | — | — |
| 2020-05-14 | $72.00 | $73.70 | $70.05 | $73.19 | 1,705,900 | — | — | — | — | — |
| 2020-05-13 | $77.24 | $78.75 | $72.66 | $73.45 | 2,010,700 | — | — | — | — | — |
| 2020-05-12 | $79.89 | $80.44 | $76.82 | $77.21 | 2,767,200 | — | — | — | — | — |
| 2020-05-11 | $80.12 | $82.75 | $79.55 | $80.80 | 1,439,000 | — | — | — | — | — |
| 2020-05-08 | $81.48 | $81.49 | $79.81 | $81.21 | 1,457,700 | — | — | — | — | — |
| 2020-05-07 | $81.61 | $81.99 | $79.32 | $79.62 | 964,000 | — | — | — | — | — |
| 2020-05-06 | $82.50 | $82.95 | $79.00 | $80.46 | 1,185,600 | — | — | — | — | — |
| 2020-05-05 | $77.25 | $84.17 | $77.02 | $82.04 | 2,326,900 | — | — | — | — | — |
| 2020-05-04 | $77.36 | $79.17 | $76.50 | $78.34 | 1,305,200 | — | — | — | — | — |
| 2020-05-01 | $79.23 | $80.43 | $76.01 | $77.45 | 1,304,700 | — | — | — | — | — |
| 2020-04-30 | $84.13 | $84.13 | $79.83 | $80.91 | 1,094,400 | — | — | — | — | — |
| 2020-04-29 | $83.28 | $85.14 | $82.19 | $84.41 | 1,227,400 | — | — | — | — | — |
| 2020-04-28 | $82.71 | $83.95 | $79.87 | $80.46 | 1,831,400 | — | — | — | — | — |
| 2020-04-27 | $79.24 | $81.70 | $79.18 | $81.11 | 884,600 | — | — | — | — | — |
| 2020-04-24 | $77.20 | $78.72 | $75.97 | $78.68 | 775,000 | — | — | — | — | — |
| 2020-04-23 | $75.86 | $78.61 | $74.76 | $76.86 | 1,288,500 | — | — | — | — | — |
| 2020-04-22 | $77.16 | $77.62 | $74.61 | $75.00 | 734,300 | — | — | — | — | — |
| 2020-04-21 | $74.44 | $75.95 | $72.63 | $74.80 | 1,254,200 | — | — | — | — | — |
| 2020-04-20 | $73.50 | $77.00 | $73.25 | $76.10 | 883,500 | — | — | — | — | — |
| 2020-04-17 | $80.59 | $81.11 | $74.85 | $75.25 | 1,261,500 | — | — | — | — | — |
| 2020-04-16 | $77.82 | $79.56 | $77.37 | $78.93 | 925,100 | — | — | — | — | — |
| 2020-04-15 | $78.96 | $79.81 | $76.90 | $77.04 | 1,337,700 | — | — | — | — | — |
| 2020-04-14 | $81.38 | $82.38 | $80.06 | $81.34 | 1,122,000 | — | — | — | — | — |
| 2020-04-13 | $79.11 | $79.88 | $77.42 | $78.48 | 1,404,000 | — | — | — | — | — |
| 2020-04-09 | $79.88 | $81.89 | $78.00 | $79.20 | 1,505,900 | — | — | — | — | — |
| 2020-04-08 | $76.08 | $79.96 | $74.50 | $77.65 | 970,400 | — | — | — | — | — |
| 2020-04-07 | $76.81 | $78.30 | $74.60 | $74.85 | 1,234,200 | — | — | — | — | — |
| 2020-04-06 | $69.71 | $75.08 | $69.00 | $74.80 | 1,631,000 | — | — | — | — | — |
| 2020-04-03 | $69.56 | $70.89 | $66.31 | $66.86 | 757,100 | — | — | — | — | — |
| 2020-04-02 | $67.94 | $71.60 | $67.75 | $70.16 | 796,300 | — | — | — | — | — |
| 2020-04-01 | $71.00 | $72.10 | $68.00 | $68.61 | 1,065,400 | — | — | — | — | — |
| 2020-03-31 | $73.68 | $75.00 | $71.77 | $73.70 | 1,146,100 | — | — | — | — | — |
| 2020-03-30 | $71.11 | $75.50 | $70.21 | $74.09 | 1,220,300 | — | — | — | — | — |
| 2020-03-27 | $69.00 | $72.77 | $67.17 | $70.00 | 1,399,100 | — | — | — | — | — |
| 2020-03-26 | $76.45 | $77.97 | $69.20 | $71.30 | 2,220,800 | — | — | — | — | — |
| 2020-03-25 | $72.36 | $78.22 | $70.20 | $75.05 | 1,729,900 | — | — | — | — | — |
| 2020-03-24 | $70.80 | $73.33 | $68.92 | $72.58 | 1,282,700 | — | — | — | — | — |
| 2020-03-23 | $62.91 | $67.71 | $60.75 | $66.76 | 1,301,300 | — | — | — | — | — |
| 2020-03-20 | $66.33 | $72.17 | $61.75 | $62.14 | 2,512,300 | — | — | — | — | — |
| 2020-03-19 | $63.40 | $69.95 | $60.55 | $65.57 | 1,407,600 | — | — | — | — | — |
| 2020-03-18 | $68.57 | $72.64 | $59.06 | $63.44 | 2,065,300 | — | — | — | — | — |
| 2020-03-17 | $65.74 | $73.42 | $62.43 | $73.40 | 1,682,300 | — | — | — | — | — |
| 2020-03-16 | $64.46 | $69.38 | $61.87 | $64.14 | 1,511,600 | — | — | — | — | — |
| 2020-03-13 | $70.81 | $72.28 | $66.91 | $72.25 | 1,810,300 | — | — | — | — | — |
| 2020-03-12 | $66.50 | $72.56 | $65.00 | $66.82 | 2,128,000 | — | — | — | — | — |
| 2020-03-11 | $74.53 | $76.84 | $70.60 | $71.84 | 1,434,000 | — | — | — | — | — |
| 2020-03-10 | $76.39 | $77.96 | $73.22 | $77.70 | 1,624,600 | — | — | — | — | — |
| 2020-03-09 | $76.01 | $77.81 | $72.58 | $73.44 | 1,993,400 | — | — | — | — | — |
| 2020-03-06 | $83.71 | $84.24 | $80.14 | $82.45 | 2,149,600 | — | — | — | — | — |
| 2020-03-05 | $82.58 | $87.93 | $82.01 | $87.00 | 2,537,000 | — | — | — | — | — |
| 2020-03-04 | $82.53 | $85.32 | $81.94 | $85.19 | 1,398,000 | — | — | — | — | — |
| 2020-03-03 | $82.47 | $85.23 | $79.11 | $80.54 | 1,446,500 | — | — | — | — | — |
| 2020-03-02 | $78.95 | $82.33 | $77.52 | $82.24 | 2,184,100 | — | — | — | — | — |
| 2020-02-28 | $71.26 | $78.00 | $71.16 | $77.82 | 2,667,200 | — | — | — | — | — |
| 2020-02-27 | $74.89 | $77.79 | $73.12 | $74.80 | 1,843,500 | — | — | — | — | — |
| 2020-02-26 | $78.13 | $79.77 | $76.78 | $77.53 | 1,209,600 | — | — | — | — | — |
| 2020-02-25 | $80.60 | $81.35 | $77.64 | $77.80 | 1,720,400 | — | — | — | — | — |
| 2020-02-24 | $78.15 | $81.05 | $77.00 | $80.00 | 2,010,100 | — | — | — | — | — |
| 2020-02-21 | $85.57 | $85.73 | $82.16 | $83.14 | 1,276,300 | — | — | — | — | — |
| 2020-02-20 | $86.70 | $88.14 | $85.00 | $86.30 | 1,267,400 | — | — | — | — | — |
| 2020-02-19 | $85.63 | $87.83 | $85.43 | $87.22 | 1,263,700 | — | — | — | — | — |
| 2020-02-18 | $84.50 | $86.71 | $83.51 | $84.68 | 1,612,800 | — | — | — | — | — |
| 2020-02-14 | $90.61 | $90.79 | $86.69 | $87.00 | 1,501,800 | — | — | — | — | — |
| 2020-02-13 | $91.40 | $93.13 | $90.28 | $90.44 | 1,851,700 | — | — | — | — | — |
| 2020-02-12 | $92.04 | $93.23 | $91.30 | $92.85 | 1,505,600 | — | — | — | — | — |
| 2020-02-11 | $89.80 | $92.75 | $89.57 | $91.11 | 2,077,000 | — | — | — | — | — |
| 2020-02-10 | $86.23 | $89.73 | $85.76 | $88.98 | 1,549,300 | — | — | — | — | — |
| 2020-02-07 | $87.74 | $88.34 | $86.41 | $87.30 | 1,379,100 | — | — | — | — | — |
| 2020-02-06 | $87.40 | $89.57 | $87.33 | $88.34 | 2,037,600 | — | — | — | — | — |
| 2020-02-05 | $87.76 | $89.17 | $84.06 | $87.15 | 3,019,600 | — | — | — | — | — |
| 2020-02-04 | $82.50 | $86.88 | $80.31 | $86.52 | 4,457,700 | — | — | — | — | — |
| 2020-02-03 | $76.32 | $77.96 | $76.22 | $77.22 | 2,133,600 | — | — | — | — | — |
| 2020-01-31 | $77.08 | $77.48 | $75.61 | $75.77 | 1,256,700 | — | — | — | — | — |
| 2020-01-30 | $76.62 | $77.85 | $75.80 | $77.64 | 1,441,000 | — | — | — | — | — |
| 2020-01-29 | $79.66 | $80.68 | $77.53 | $77.60 | 1,308,400 | — | — | — | — | — |
| 2020-01-28 | $76.47 | $78.62 | $76.40 | $77.74 | 915,100 | — | — | — | — | — |
| 2020-01-27 | $76.26 | $77.36 | $75.58 | $75.89 | 788,500 | — | — | — | — | — |
| 2020-01-24 | $79.90 | $80.41 | $77.57 | $78.46 | 1,522,300 | — | — | — | — | — |
| 2020-01-23 | $78.69 | $79.36 | $77.81 | $79.01 | 1,046,100 | — | — | — | — | — |
| 2020-01-22 | $78.55 | $80.52 | $78.51 | $78.79 | 1,673,700 | — | — | — | — | — |
| 2020-01-21 | $76.28 | $78.78 | $76.28 | $78.08 | 942,500 | — | — | — | — | — |
| 2020-01-17 | $78.57 | $78.87 | $76.41 | $76.96 | 1,372,600 | — | — | — | — | — |
| 2020-01-16 | $76.97 | $77.95 | $76.75 | $77.75 | 1,648,800 | — | — | — | — | — |
| 2020-01-15 | $80.03 | $80.50 | $75.51 | $75.89 | 3,558,600 | — | — | — | — | — |
| 2020-01-14 | $80.87 | $80.87 | $79.07 | $79.68 | 1,126,800 | — | — | — | — | — |
| 2020-01-13 | $80.56 | $81.18 | $80.21 | $80.60 | 822,000 | — | — | — | — | — |
| 2020-01-10 | $80.53 | $80.71 | $79.17 | $80.19 | 1,956,200 | — | — | — | — | — |
| 2020-01-09 | $83.51 | $84.49 | $80.77 | $81.50 | 1,839,100 | — | — | — | — | — |
| 2020-01-08 | $81.79 | $83.90 | $81.78 | $82.96 | 1,135,800 | — | — | — | — | — |
| 2020-01-07 | $80.59 | $82.29 | $80.34 | $81.97 | 1,041,400 | — | — | — | — | — |
| 2020-01-06 | $80.73 | $81.48 | $80.12 | $80.59 | 1,091,800 | — | — | — | — | — |
| 2020-01-03 | $81.28 | $82.70 | $80.92 | $81.90 | 1,069,600 | — | — | — | — | — |
| 2020-01-02 | $81.25 | $82.71 | $79.90 | $82.70 | 2,158,700 | — | — | — | — | — |
| 2019-12-31 | $79.21 | $80.52 | $79.04 | $79.30 | 876,500 | — | — | — | — | — |
| 2019-12-30 | $79.19 | $80.30 | $78.25 | $79.60 | 881,900 | — | — | — | — | — |
| 2019-12-27 | $79.79 | $80.20 | $78.83 | $79.01 | 826,000 | — | — | — | — | — |
| 2019-12-26 | $79.27 | $79.79 | $78.62 | $79.55 | 607,700 | — | — | — | — | — |
| 2019-12-24 | $79.38 | $79.42 | $78.39 | $78.79 | 256,200 | — | — | — | — | — |
| 2019-12-23 | $79.01 | $79.71 | $78.18 | $78.80 | 702,700 | — | — | — | — | — |
| 2019-12-20 | $78.80 | $78.99 | $77.30 | $78.63 | 1,879,900 | — | — | — | — | — |
| 2019-12-19 | $76.87 | $78.56 | $76.02 | $78.44 | 1,567,800 | — | — | — | — | — |
| 2019-12-18 | $75.37 | $76.12 | $73.95 | $75.99 | 1,663,600 | — | — | — | — | — |
| 2019-12-17 | $75.76 | $76.28 | $75.05 | $75.65 | 1,454,100 | — | — | — | — | — |
| 2019-12-16 | $75.62 | $77.17 | $75.04 | $75.49 | 1,675,900 | — | — | — | — | — |
| 2019-12-13 | $74.28 | $76.17 | $74.18 | $74.43 | 1,808,800 | — | — | — | — | — |
| 2019-12-12 | $70.73 | $75.33 | $70.22 | $75.03 | 3,447,200 | — | — | — | — | — |
| 2019-12-11 | $68.73 | $70.03 | $68.25 | $69.81 | 2,838,200 | — | — | — | — | — |
| 2019-12-10 | $69.79 | $70.35 | $68.26 | $68.93 | 6,371,900 | — | — | — | — | — |
| 2019-12-09 | $71.46 | $71.89 | $69.11 | $69.68 | 1,706,300 | — | — | — | — | — |
| 2019-12-06 | $73.00 | $73.43 | $71.96 | $72.08 | 726,500 | — | — | — | — | — |
| 2019-12-05 | $73.11 | $73.15 | $71.88 | $72.11 | 576,700 | — | — | — | — | — |
| 2019-12-04 | $72.85 | $74.34 | $72.55 | $72.59 | 1,400,500 | — | — | — | — | — |
| 2019-12-03 | $71.97 | $72.38 | $70.84 | $71.74 | 1,662,700 | — | — | — | — | — |
| 2019-12-02 | $74.00 | $74.40 | $73.09 | $74.06 | 1,434,800 | — | — | — | — | — |
| 2019-11-29 | $73.44 | $74.54 | $73.23 | $73.66 | 895,700 | — | — | — | — | — |
| 2019-11-27 | $72.28 | $74.04 | $72.14 | $73.91 | 1,113,000 | — | — | — | — | — |
| 2019-11-26 | $70.97 | $72.33 | $70.30 | $72.28 | 1,060,100 | — | — | — | — | — |
| 2019-11-25 | $68.42 | $71.01 | $68.42 | $70.89 | 1,187,200 | — | — | — | — | — |
| 2019-11-22 | $67.29 | $68.48 | $66.96 | $68.19 | 858,700 | — | — | — | — | — |
| 2019-11-21 | $68.50 | $68.60 | $67.00 | $67.15 | 1,159,800 | — | — | — | — | — |
| 2019-11-20 | $68.53 | $69.47 | $66.94 | $68.28 | 961,900 | — | — | — | — | — |
| 2019-11-19 | $68.98 | $69.41 | $68.19 | $69.25 | 824,600 | — | — | — | — | — |
| 2019-11-18 | $68.54 | $69.28 | $67.20 | $68.91 | 960,800 | — | — | — | — | — |
| 2019-11-15 | $68.20 | $69.09 | $67.27 | $68.90 | 1,538,100 | — | — | — | — | — |
| 2019-11-14 | $67.17 | $68.49 | $66.79 | $67.99 | 1,086,800 | — | — | — | — | — |
| 2019-11-13 | $67.01 | $67.92 | $66.87 | $67.81 | 1,029,300 | — | — | — | — | — |
| 2019-11-12 | $66.70 | $67.97 | $66.60 | $67.70 | 1,238,700 | — | — | — | — | — |
| 2019-11-11 | $64.50 | $66.94 | $63.77 | $66.65 | 1,441,800 | — | — | — | — | — |
| 2019-11-08 | $65.56 | $66.54 | $65.03 | $66.53 | 1,018,900 | — | — | — | — | — |
| 2019-11-07 | $65.85 | $66.50 | $65.02 | $65.72 | 1,257,000 | — | — | — | — | — |
| 2019-11-06 | $65.91 | $65.91 | $64.64 | $65.42 | 1,091,700 | — | — | — | — | — |
| 2019-11-05 | $64.13 | $66.58 | $64.13 | $65.85 | 1,696,400 | — | — | — | — | — |
| 2019-11-04 | $65.60 | $65.68 | $63.80 | $64.66 | 1,893,800 | — | — | — | — | — |
| 2019-11-01 | $63.48 | $65.68 | $63.36 | $65.17 | 2,476,200 | — | — | — | — | — |
| 2019-10-31 | $61.00 | $62.91 | $59.67 | $62.66 | 4,925,200 | — | — | — | — | — |
| 2019-10-30 | $56.51 | $57.40 | $55.62 | $57.20 | 1,414,200 | — | — | — | — | — |
| 2019-10-29 | $57.18 | $57.30 | $56.07 | $56.57 | 928,400 | — | — | — | — | — |
| 2019-10-28 | $56.87 | $57.67 | $56.52 | $57.16 | 1,383,000 | — | — | — | — | — |
| 2019-10-25 | $55.40 | $56.67 | $55.10 | $56.35 | 886,800 | — | — | — | — | — |
| 2019-10-24 | $55.59 | $55.62 | $54.53 | $54.87 | 583,700 | — | — | — | — | — |
| 2019-10-23 | $54.71 | $55.40 | $54.06 | $55.14 | 675,100 | — | — | — | — | — |
| 2019-10-22 | $55.53 | $56.08 | $54.96 | $55.02 | 586,700 | — | — | — | — | — |
| 2019-10-21 | $55.50 | $56.07 | $55.02 | $55.59 | 949,100 | — | — | — | — | — |
| 2019-10-18 | $54.60 | $55.40 | $54.05 | $54.86 | 723,900 | — | — | — | — | — |
| 2019-10-17 | $53.89 | $55.21 | $53.48 | $55.10 | 1,331,000 | — | — | — | — | — |
| 2019-10-16 | $54.38 | $54.60 | $52.83 | $53.00 | 1,047,000 | — | — | — | — | — |
| 2019-10-15 | $53.34 | $55.06 | $53.34 | $54.40 | 558,200 | — | — | — | — | — |
| 2019-10-14 | $53.77 | $54.39 | $52.94 | $53.24 | 646,400 | — | — | — | — | — |
| 2019-10-11 | $53.00 | $54.60 | $52.73 | $53.82 | 1,055,200 | — | — | — | — | — |
| 2019-10-10 | $51.88 | $52.95 | $51.66 | $51.91 | 595,800 | — | — | — | — | — |
| 2019-10-09 | $51.86 | $52.46 | $51.67 | $51.89 | 465,700 | — | — | — | — | — |
| 2019-10-08 | $51.95 | $52.81 | $51.28 | $51.62 | 1,276,600 | — | — | — | — | — |
| 2019-10-07 | $51.18 | $53.27 | $51.16 | $52.79 | 1,115,300 | — | — | — | — | — |
| 2019-10-04 | $49.73 | $51.81 | $49.73 | $51.59 | 2,069,300 | — | — | — | — | — |
| 2019-10-03 | $49.81 | $50.01 | $48.44 | $48.77 | 1,869,800 | — | — | — | — | — |
| 2019-10-02 | $50.52 | $50.72 | $49.08 | $50.11 | 1,099,000 | — | — | — | — | — |
| 2019-10-01 | $53.73 | $54.21 | $51.23 | $51.25 | 895,700 | — | — | — | — | — |
| 2019-09-30 | $53.30 | $54.03 | $53.06 | $53.56 | 1,022,600 | — | — | — | — | — |
| 2019-09-27 | $55.06 | $55.42 | $52.34 | $52.79 | 1,493,500 | — | — | — | — | — |
| 2019-09-26 | $56.25 | $56.40 | $55.10 | $55.89 | 728,700 | — | — | — | — | — |
| 2019-09-25 | $54.39 | $56.99 | $54.39 | $56.35 | 1,015,600 | — | — | — | — | — |
| 2019-09-24 | $57.45 | $57.99 | $54.18 | $54.69 | 2,128,200 | — | — | — | — | — |
| 2019-09-23 | $58.67 | $58.85 | $56.52 | $57.72 | 1,050,700 | — | — | — | — | — |
| 2019-09-20 | $58.77 | $60.90 | $58.19 | $58.84 | 2,136,700 | — | — | — | — | — |
| 2019-09-19 | $58.98 | $59.63 | $58.30 | $58.45 | 704,400 | — | — | — | — | — |
| 2019-09-18 | $58.63 | $59.13 | $57.82 | $58.48 | 1,054,100 | — | — | — | — | — |
| 2019-09-17 | $59.33 | $59.53 | $57.74 | $58.86 | 1,192,100 | — | — | — | — | — |
| 2019-09-16 | $58.26 | $60.15 | $58.15 | $59.22 | 1,270,100 | — | — | — | — | — |
| 2019-09-13 | $60.67 | $61.02 | $58.98 | $59.00 | 1,065,400 | — | — | — | — | — |
| 2019-09-12 | $61.30 | $61.70 | $60.01 | $60.79 | 1,222,300 | — | — | — | — | — |
| 2019-09-11 | $57.87 | $60.80 | $57.34 | $60.70 | 1,538,900 | — | — | — | — | — |
| 2019-09-10 | $57.62 | $57.93 | $56.30 | $57.14 | 1,478,000 | — | — | — | — | — |
| 2019-09-09 | $58.00 | $58.82 | $57.49 | $58.00 | 1,371,100 | — | — | — | — | — |
| 2019-09-06 | $57.45 | $58.48 | $57.20 | $57.66 | 898,000 | — | — | — | — | — |
| 2019-09-05 | $56.90 | $58.14 | $56.50 | $57.05 | 961,800 | — | — | — | — | — |
| 2019-09-04 | $56.69 | $57.00 | $55.71 | $55.91 | 714,900 | — | — | — | — | — |
| 2019-09-03 | $55.31 | $56.15 | $54.90 | $55.10 | 546,300 | — | — | — | — | — |
| 2019-08-30 | $56.48 | $56.74 | $55.31 | $55.76 | 885,400 | — | — | — | — | — |
| 2019-08-29 | $55.69 | $57.06 | $55.53 | $56.17 | 1,054,600 | — | — | — | — | — |
| 2019-08-28 | $53.80 | $55.05 | $53.17 | $54.73 | 892,500 | — | — | — | — | — |
| 2019-08-27 | $56.47 | $56.47 | $53.81 | $53.97 | 966,900 | — | — | — | — | — |
| 2019-08-26 | $56.71 | $56.78 | $55.51 | $56.09 | 938,500 | — | — | — | — | — |
| 2019-08-23 | $58.49 | $58.49 | $54.91 | $55.82 | 1,759,800 | — | — | — | — | — |
| 2019-08-22 | $59.99 | $60.49 | $58.68 | $58.72 | 976,600 | — | — | — | — | — |
| 2019-08-21 | $60.32 | $60.60 | $59.28 | $59.71 | 764,000 | — | — | — | — | — |
| 2019-08-20 | $59.95 | $61.02 | $59.65 | $59.90 | 1,451,300 | — | — | — | — | — |
| 2019-08-19 | $60.00 | $61.43 | $59.54 | $60.32 | 1,238,200 | — | — | — | — | — |
| 2019-08-16 | $57.92 | $59.15 | $57.41 | $58.61 | 890,800 | — | — | — | — | — |
| 2019-08-15 | $58.29 | $58.29 | $56.58 | $57.12 | 853,500 | — | — | — | — | — |
| 2019-08-14 | $57.50 | $58.92 | $57.48 | $57.92 | 1,124,900 | — | — | — | — | — |
| 2019-08-13 | $57.22 | $60.22 | $56.36 | $59.47 | 1,324,000 | — | — | — | — | — |
| 2019-08-12 | $59.18 | $59.66 | $56.85 | $57.57 | 1,519,100 | — | — | — | — | — |
| 2019-08-09 | $58.40 | $61.68 | $58.30 | $59.71 | 2,347,900 | — | — | — | — | — |
| 2019-08-08 | $60.00 | $61.01 | $58.57 | $60.64 | 4,726,900 | — | — | — | — | — |
| 2019-08-07 | $52.55 | $55.06 | $52.35 | $54.96 | 1,751,800 | — | — | — | — | — |
| 2019-08-06 | $52.83 | $53.99 | $52.18 | $53.56 | 1,453,200 | — | — | — | — | — |
| 2019-08-05 | $52.42 | $52.64 | $50.92 | $51.56 | 1,834,600 | — | — | — | — | — |
| 2019-08-02 | $54.23 | $55.30 | $53.78 | $54.13 | 1,248,500 | — | — | — | — | — |
| 2019-08-01 | $56.96 | $58.36 | $55.21 | $55.88 | 1,564,500 | — | — | — | — | — |
| 2019-07-31 | $59.20 | $59.20 | $55.92 | $56.63 | 1,762,600 | — | — | — | — | — |
| 2019-07-30 | $57.97 | $59.03 | $57.29 | $58.77 | 1,242,700 | — | — | — | — | — |
| 2019-07-29 | $58.82 | $59.00 | $57.79 | $58.65 | 915,000 | — | — | — | — | — |
| 2019-07-26 | $59.17 | $59.42 | $58.52 | $58.90 | 1,275,200 | — | — | — | — | — |
| 2019-07-25 | $58.49 | $59.20 | $57.62 | $58.54 | 1,372,800 | — | — | — | — | — |
| 2019-07-24 | $56.86 | $58.53 | $56.65 | $58.49 | 1,264,100 | — | — | — | — | — |
| 2019-07-23 | $56.10 | $57.75 | $56.00 | $57.32 | 2,635,800 | — | — | — | — | — |
| 2019-07-22 | $54.27 | $54.96 | $53.75 | $54.54 | 1,585,500 | — | — | — | — | — |
| 2019-07-19 | $54.61 | $54.82 | $53.73 | $53.75 | 1,262,700 | — | — | — | — | — |
| 2019-07-18 | $54.60 | $55.25 | $54.11 | $54.50 | 1,166,700 | — | — | — | — | — |
| 2019-07-17 | $54.25 | $55.96 | $54.14 | $54.84 | 1,355,600 | — | — | — | — | — |
| 2019-07-16 | $53.66 | $54.98 | $53.21 | $54.04 | 1,290,000 | — | — | — | — | — |
| 2019-07-15 | $54.09 | $54.29 | $53.29 | $53.67 | 528,400 | — | — | — | — | — |
| 2019-07-12 | $53.26 | $54.46 | $53.06 | $53.85 | 1,348,800 | — | — | — | — | — |
| 2019-07-11 | $52.18 | $53.37 | $51.98 | $53.02 | 896,500 | — | — | — | — | — |
| 2019-07-10 | $53.25 | $53.50 | $51.88 | $52.13 | 1,699,600 | — | — | — | — | — |
| 2019-07-09 | $52.50 | $52.68 | $49.83 | $52.60 | 3,107,300 | — | — | — | — | — |
| 2019-07-08 | $52.61 | $52.79 | $51.43 | $51.65 | 1,263,100 | — | — | — | — | — |
| 2019-07-05 | $53.30 | $53.44 | $52.27 | $53.15 | 920,300 | — | — | — | — | — |
| 2019-07-03 | $53.76 | $53.99 | $51.98 | $53.83 | 970,300 | — | — | — | — | — |
| 2019-07-02 | $54.40 | $54.40 | $53.54 | $53.86 | 1,137,600 | — | — | — | — | — |
| 2019-07-01 | $57.83 | $58.23 | $53.85 | $54.47 | 3,030,900 | — | — | — | — | — |
| 2019-06-28 | $52.60 | $53.75 | $52.04 | $53.41 | 4,234,100 | — | — | — | — | — |
| 2019-06-27 | $51.00 | $52.78 | $50.56 | $52.43 | 2,010,300 | — | — | — | — | — |
| 2019-06-26 | $49.39 | $51.30 | $49.14 | $50.86 | 1,364,700 | — | — | — | — | — |
| 2019-06-25 | $50.85 | $51.09 | $47.75 | $48.30 | 1,968,700 | — | — | — | — | — |
| 2019-06-24 | $49.75 | $50.81 | $49.42 | $50.78 | 1,103,100 | — | — | — | — | — |
| 2019-06-21 | $48.85 | $49.55 | $47.93 | $49.37 | 1,479,200 | — | — | — | — | — |
| 2019-06-20 | $50.59 | $50.65 | $49.28 | $49.59 | 990,000 | — | — | — | — | — |
| 2019-06-19 | $49.55 | $49.98 | $48.89 | $49.70 | 802,300 | — | — | — | — | — |
| 2019-06-18 | $48.46 | $50.47 | $48.42 | $49.42 | 1,560,300 | — | — | — | — | — |
| 2019-06-17 | $46.28 | $48.32 | $46.27 | $47.77 | 1,280,300 | — | — | — | — | — |
| 2019-06-14 | $46.15 | $46.52 | $45.37 | $46.13 | 758,000 | — | — | — | — | — |
| 2019-06-13 | $46.82 | $47.14 | $45.90 | $46.96 | 915,200 | — | — | — | — | — |
| 2019-06-12 | $46.52 | $46.55 | $44.89 | $46.22 | 1,166,800 | — | — | — | — | — |
| 2019-06-11 | $47.00 | $47.60 | $46.50 | $46.64 | 1,447,200 | — | — | — | — | — |
| 2019-06-10 | $45.72 | $47.15 | $45.62 | $46.20 | 1,523,100 | — | — | — | — | — |
| 2019-06-07 | $44.79 | $45.60 | $44.17 | $44.99 | 1,162,600 | — | — | — | — | — |
| 2019-06-06 | $44.18 | $44.81 | $43.51 | $44.44 | 1,748,600 | — | — | — | — | — |
| 2019-06-05 | $44.31 | $44.60 | $41.76 | $43.06 | 1,154,800 | — | — | — | — | — |
| 2019-06-04 | $42.08 | $43.98 | $42.01 | $43.87 | 1,940,600 | — | — | — | — | — |
| 2019-06-03 | $40.34 | $41.86 | $40.29 | $41.26 | 1,557,300 | — | — | — | — | — |
| 2019-05-31 | $41.07 | $41.50 | $40.28 | $40.47 | 1,336,300 | — | — | — | — | — |
| 2019-05-30 | $42.38 | $43.54 | $41.81 | $42.13 | 1,261,000 | — | — | — | — | — |
| 2019-05-29 | $42.16 | $42.82 | $41.68 | $42.05 | 1,593,000 | — | — | — | — | — |
| 2019-05-28 | $44.45 | $44.63 | $41.96 | $42.91 | 1,901,200 | — | — | — | — | — |
| 2019-05-24 | $44.72 | $45.30 | $44.20 | $44.41 | 833,200 | — | — | — | — | — |
| 2019-05-23 | $44.40 | $45.57 | $44.04 | $44.15 | 1,636,000 | — | — | — | — | — |
| 2019-05-22 | $45.91 | $46.83 | $45.21 | $45.27 | 1,794,000 | — | — | — | — | — |
| 2019-05-21 | $47.10 | $48.62 | $45.88 | $46.16 | 3,484,500 | — | — | — | — | — |
| 2019-05-20 | $44.49 | $46.25 | $44.00 | $44.42 | 3,910,000 | — | — | — | — | — |
| 2019-05-17 | $49.27 | $49.53 | $46.05 | $46.32 | 4,165,300 | — | — | — | — | — |
| 2019-05-16 | $53.98 | $54.03 | $50.14 | $50.20 | 4,949,800 | — | — | — | — | — |
| 2019-05-15 | $56.13 | $57.83 | $55.65 | $56.75 | 1,277,300 | — | — | — | — | — |
| 2019-05-14 | $56.39 | $57.82 | $55.77 | $57.35 | 1,489,600 | — | — | — | — | — |
| 2019-05-13 | $56.80 | $57.23 | $55.22 | $55.46 | 1,911,200 | — | — | — | — | — |
| 2019-05-10 | $58.64 | $59.67 | $56.93 | $59.13 | 1,533,100 | — | — | — | — | — |
| 2019-05-09 | $58.85 | $59.67 | $57.71 | $59.40 | 1,585,500 | — | — | — | — | — |
| 2019-05-08 | $60.62 | $61.16 | $59.01 | $59.91 | 1,600,900 | — | — | — | — | — |
| 2019-05-07 | $59.00 | $62.73 | $57.79 | $60.26 | 3,308,900 | — | — | — | — | — |
| 2019-05-06 | $61.30 | $62.58 | $60.31 | $61.39 | 2,134,800 | — | — | — | — | — |
| 2019-05-03 | $62.60 | $63.87 | $62.00 | $63.74 | 1,101,400 | — | — | — | — | — |
| 2019-05-02 | $61.52 | $63.62 | $61.52 | $62.59 | 1,221,900 | — | — | — | — | — |
| 2019-05-01 | $62.95 | $63.94 | $61.81 | $61.88 | 1,342,400 | — | — | — | — | — |
| 2019-04-30 | $62.51 | $62.92 | $60.09 | $61.97 | 1,570,900 | — | — | — | — | — |
| 2019-04-29 | $60.03 | $61.43 | $59.80 | $60.91 | 821,800 | — | — | — | — | — |
| 2019-04-26 | $60.02 | $60.31 | $58.69 | $60.19 | 1,257,800 | — | — | — | — | — |
| 2019-04-25 | $61.74 | $61.74 | $59.66 | $60.62 | 908,000 | — | — | — | — | — |
| 2019-04-24 | $62.09 | $62.70 | $61.15 | $61.81 | 738,900 | — | — | — | — | — |
| 2019-04-23 | $60.80 | $62.17 | $60.64 | $62.09 | 1,578,700 | — | — | — | — | — |
| 2019-04-22 | $60.46 | $61.28 | $60.08 | $60.25 | 1,133,600 | — | — | — | — | — |
| 2019-04-18 | $60.27 | $61.11 | $59.40 | $60.75 | 1,136,100 | — | — | — | — | — |
| 2019-04-17 | $61.36 | $61.61 | $60.11 | $60.14 | 1,108,100 | — | — | — | — | — |
| 2019-04-16 | $61.24 | $61.55 | $59.95 | $60.73 | 1,298,400 | — | — | — | — | — |
| 2019-04-15 | $60.54 | $60.83 | $59.77 | $60.73 | 948,600 | — | — | — | — | — |
| 2019-04-12 | $60.06 | $61.00 | $59.53 | $60.65 | 1,534,100 | — | — | — | — | — |
| 2019-04-11 | $59.80 | $60.15 | $58.60 | $58.89 | 881,300 | — | — | — | — | — |
| 2019-04-10 | $59.19 | $60.07 | $58.50 | $59.89 | 997,300 | — | — | — | — | — |
| 2019-04-09 | $59.11 | $59.39 | $58.59 | $59.05 | 1,283,400 | — | — | — | — | — |
| 2019-04-08 | $58.40 | $59.12 | $57.55 | $59.11 | 1,057,700 | — | — | — | — | — |
| 2019-04-05 | $59.14 | $59.73 | $58.55 | $58.71 | 996,200 | — | — | — | — | — |
| 2019-04-04 | $58.80 | $59.10 | $57.74 | $59.05 | 976,800 | — | — | — | — | — |
| 2019-04-03 | $58.05 | $59.58 | $57.95 | $58.59 | 2,027,000 | — | — | — | — | — |
| 2019-04-02 | $57.49 | $58.20 | $56.50 | $57.90 | 1,506,700 | — | — | — | — | — |
| 2019-04-01 | $57.06 | $57.98 | $56.76 | $57.60 | 1,933,000 | — | — | — | — | — |
| 2019-03-29 | $55.94 | $56.95 | $55.61 | $56.54 | 3,242,100 | — | — | — | — | — |
| 2019-03-28 | $54.97 | $55.75 | $54.05 | $55.17 | 1,508,200 | — | — | — | — | — |
| 2019-03-27 | $55.00 | $56.18 | $53.94 | $54.88 | 2,083,700 | — | — | — | — | — |
| 2019-03-26 | $52.76 | $53.84 | $52.13 | $53.41 | 1,401,300 | — | — | — | — | — |
| 2019-03-25 | $52.58 | $53.20 | $51.26 | $51.90 | 1,962,000 | — | — | — | — | — |
| 2019-03-22 | $53.86 | $54.34 | $51.84 | $52.84 | 2,942,300 | — | — | — | — | — |
| 2019-03-21 | $49.66 | $52.21 | $49.47 | $52.10 | 2,007,600 | — | — | — | — | — |
| 2019-03-20 | $51.34 | $51.49 | $49.60 | $49.66 | 1,584,400 | — | — | — | — | — |
| 2019-03-19 | $52.80 | $53.10 | $50.88 | $51.24 | 1,391,400 | — | — | — | — | — |
| 2019-03-18 | $53.38 | $53.95 | $51.88 | $52.68 | 2,050,400 | — | — | — | — | — |
| 2019-03-15 | $51.70 | $53.66 | $51.51 | $53.50 | 2,851,900 | — | — | — | — | — |
| 2019-03-14 | $51.66 | $51.96 | $50.95 | $51.37 | 1,527,900 | — | — | — | — | — |
| 2019-03-13 | $50.97 | $51.74 | $50.81 | $51.50 | 2,158,800 | — | — | — | — | — |
| 2019-03-12 | $49.62 | $50.60 | $49.10 | $50.05 | 1,396,300 | — | — | — | — | — |
| 2019-03-11 | $47.34 | $49.56 | $47.14 | $49.56 | 1,528,200 | — | — | — | — | — |
| 2019-03-08 | $45.70 | $46.90 | $45.17 | $46.86 | 1,771,200 | — | — | — | — | — |
| 2019-03-07 | $46.90 | $47.34 | $45.96 | $46.33 | 1,229,000 | — | — | — | — | — |
| 2019-03-06 | $47.95 | $48.38 | $46.30 | $46.89 | 1,649,500 | — | — | — | — | — |
| 2019-03-05 | $50.68 | $51.08 | $47.50 | $47.81 | 1,987,600 | — | — | — | — | — |
| 2019-03-04 | $51.25 | $51.60 | $50.02 | $50.76 | 1,351,700 | — | — | — | — | — |
| 2019-03-01 | $50.32 | $51.73 | $49.97 | $50.01 | 1,187,700 | — | — | — | — | — |
| 2019-02-28 | $50.43 | $50.60 | $49.68 | $49.75 | 933,600 | — | — | — | — | — |
| 2019-02-27 | $50.62 | $50.85 | $49.73 | $50.61 | 966,100 | — | — | — | — | — |
| 2019-02-26 | $51.00 | $52.07 | $50.70 | $50.84 | 1,801,500 | — | — | — | — | — |
| 2019-02-25 | $51.00 | $52.12 | $50.91 | $51.24 | 1,677,200 | — | — | — | — | — |
| 2019-02-22 | $47.82 | $50.79 | $47.53 | $50.61 | 2,033,200 | — | — | — | — | — |
| 2019-02-21 | $48.03 | $48.72 | $47.10 | $47.53 | 996,000 | — | — | — | — | — |
| 2019-02-20 | $46.89 | $48.65 | $46.89 | $48.07 | 1,420,100 | — | — | — | — | — |
| 2019-02-19 | $46.48 | $47.24 | $46.28 | $46.89 | 1,233,100 | — | — | — | — | — |
| 2019-02-15 | $45.95 | $46.74 | $45.48 | $46.65 | 1,246,100 | — | — | — | — | — |
| 2019-02-14 | $45.55 | $46.22 | $45.22 | $45.75 | 1,599,000 | — | — | — | — | — |
| 2019-02-13 | $44.82 | $46.21 | $44.67 | $45.52 | 1,765,600 | — | — | — | — | — |
| 2019-02-12 | $44.51 | $45.84 | $43.78 | $44.44 | 2,339,300 | — | — | — | — | — |
| 2019-02-11 | $42.58 | $44.32 | $41.70 | $44.25 | 2,378,900 | — | — | — | — | — |
| 2019-02-08 | $42.18 | $42.72 | $41.10 | $42.33 | 2,471,300 | — | — | — | — | — |
| 2019-02-07 | $46.08 | $46.20 | $42.07 | $42.71 | 3,742,900 | — | — | — | — | — |
| 2019-02-06 | $47.72 | $48.25 | $46.37 | $46.75 | 1,886,700 | — | — | — | — | — |
| 2019-02-05 | $48.58 | $48.90 | $46.34 | $47.25 | 3,669,700 | — | — | — | — | — |
| 2019-02-04 | $50.05 | $50.84 | $49.34 | $49.64 | 2,219,100 | — | — | — | — | — |
| 2019-02-01 | $49.15 | $51.09 | $48.65 | $49.92 | 2,394,600 | — | — | — | — | — |
| 2019-01-31 | $47.33 | $49.31 | $47.10 | $48.91 | 1,922,400 | — | — | — | — | — |
| 2019-01-30 | $45.77 | $47.33 | $44.90 | $46.84 | 1,949,700 | — | — | — | — | — |
| 2019-01-29 | $47.29 | $47.53 | $44.30 | $44.36 | 1,659,400 | — | — | — | — | — |
| 2019-01-28 | $48.10 | $48.98 | $46.72 | $47.31 | 1,292,300 | — | — | — | — | — |
| 2019-01-25 | $48.26 | $49.16 | $48.08 | $49.04 | 928,200 | — | — | — | — | — |
| 2019-01-24 | $46.18 | $47.78 | $46.16 | $47.74 | 1,067,300 | — | — | — | — | — |
| 2019-01-23 | $45.50 | $46.14 | $45.26 | $46.00 | 934,500 | — | — | — | — | — |
| 2019-01-22 | $46.89 | $47.00 | $45.03 | $45.33 | 847,700 | — | — | — | — | — |
| 2019-01-18 | $46.00 | $47.32 | $45.61 | $47.03 | 1,330,200 | — | — | — | — | — |
| 2019-01-17 | $45.59 | $46.46 | $45.40 | $46.00 | 1,115,400 | — | — | — | — | — |
| 2019-01-16 | $45.93 | $46.25 | $45.45 | $45.69 | 906,300 | — | — | — | — | — |
| 2019-01-15 | $45.53 | $46.26 | $45.20 | $45.91 | 1,273,900 | — | — | — | — | — |
| 2019-01-14 | $45.39 | $45.71 | $44.33 | $45.35 | 967,900 | — | — | — | — | — |
| 2019-01-11 | $44.83 | $45.93 | $44.56 | $45.73 | 966,800 | — | — | — | — | — |
| 2019-01-10 | $44.59 | $45.96 | $44.32 | $45.09 | 1,155,200 | — | — | — | — | — |
| 2019-01-09 | $43.50 | $45.44 | $43.40 | $44.75 | 1,614,400 | — | — | — | — | — |
| 2019-01-08 | $42.90 | $43.77 | $42.25 | $43.46 | 1,137,500 | — | — | — | — | — |
| 2019-01-07 | $41.84 | $42.25 | $40.91 | $42.23 | 1,214,200 | — | — | — | — | — |
| 2019-01-04 | $39.93 | $41.91 | $39.70 | $41.79 | 1,426,900 | — | — | — | — | — |
| 2019-01-03 | $39.10 | $40.41 | $38.73 | $39.01 | 2,506,700 | — | — | — | — | — |
| 2019-01-02 | $41.28 | $43.18 | $40.58 | $42.59 | 1,125,100 | — | — | — | — | — |
| 2018-12-31 | $42.00 | $42.25 | $40.79 | $42.01 | 943,500 | — | — | — | — | — |
| 2018-12-28 | $41.00 | $42.42 | $40.24 | $41.57 | 1,396,700 | — | — | — | — | — |
| 2018-12-27 | $39.42 | $40.76 | $38.70 | $40.67 | 1,219,300 | — | — | — | — | — |
| 2018-12-26 | $37.95 | $40.14 | $37.50 | $40.10 | 1,534,500 | — | — | — | — | — |
| 2018-12-24 | $37.67 | $38.60 | $37.31 | $37.55 | 768,900 | — | — | — | — | — |
| 2018-12-21 | $40.85 | $41.32 | $37.31 | $37.98 | 2,665,700 | — | — | — | — | — |
| 2018-12-20 | $41.10 | $42.52 | $40.09 | $40.83 | 1,568,300 | — | — | — | — | — |
| 2018-12-19 | $41.94 | $43.31 | $41.28 | $41.72 | 1,253,500 | — | — | — | — | — |
| 2018-12-18 | $43.34 | $43.84 | $41.87 | $42.22 | 1,618,500 | — | — | — | — | — |
| 2018-12-17 | $43.47 | $44.41 | $42.27 | $42.83 | 1,608,100 | — | — | — | — | — |
| 2018-12-14 | $43.59 | $44.55 | $43.28 | $43.46 | 1,332,500 | — | — | — | — | — |
| 2018-12-13 | $45.65 | $45.72 | $43.33 | $43.86 | 1,275,000 | — | — | — | — | — |
| 2018-12-12 | $45.00 | $45.45 | $44.06 | $44.86 | 1,812,700 | — | — | — | — | — |
| 2018-12-11 | $44.29 | $45.48 | $43.39 | $44.17 | 3,544,500 | — | — | — | — | — |
| 2018-12-10 | $41.80 | $43.79 | $40.64 | $43.40 | 3,003,100 | — | — | — | — | — |
| 2018-12-07 | $44.21 | $44.91 | $41.19 | $41.91 | 2,138,100 | — | — | — | — | — |
| 2018-12-06 | $43.01 | $45.10 | $42.40 | $44.73 | 3,288,600 | — | — | — | — | — |
| 2018-12-04 | $46.85 | $47.26 | $44.53 | $45.12 | 1,772,200 | — | — | — | — | — |
| 2018-12-03 | $47.00 | $47.93 | $46.00 | $47.77 | 2,324,400 | — | — | — | — | — |
| 2018-11-30 | $44.06 | $44.60 | $43.36 | $44.47 | 1,185,500 | — | — | — | — | — |
| 2018-11-29 | $44.10 | $44.90 | $43.37 | $44.39 | 1,591,700 | — | — | — | — | — |
| 2018-11-28 | $43.60 | $44.24 | $42.34 | $44.21 | 1,513,800 | — | — | — | — | — |
| 2018-11-27 | $42.60 | $43.88 | $41.82 | $42.81 | 1,630,700 | — | — | — | — | — |
| 2018-11-26 | $41.00 | $43.23 | $40.44 | $43.06 | 2,629,600 | — | — | — | — | — |
| 2018-11-23 | $39.65 | $40.49 | $39.56 | $39.85 | 740,000 | — | — | — | — | — |
| 2018-11-21 | $41.14 | $41.47 | $40.10 | $40.28 | 1,414,300 | — | — | — | — | — |
| 2018-11-20 | $37.60 | $41.13 | $37.29 | $39.93 | 1,436,200 | — | — | — | — | — |
| 2018-11-19 | $40.39 | $40.50 | $38.12 | $39.44 | 2,077,300 | — | — | — | — | — |
| 2018-11-16 | $40.72 | $42.25 | $40.26 | $41.52 | 1,824,300 | — | — | — | — | — |
| 2018-11-15 | $38.87 | $41.10 | $38.85 | $41.08 | 2,517,000 | — | — | — | — | — |
| 2018-11-14 | $39.20 | $39.87 | $38.42 | $38.85 | 3,078,400 | — | — | — | — | — |
| 2018-11-13 | $37.96 | $41.09 | $37.75 | $38.95 | 8,365,900 | — | — | — | — | — |
| 2018-11-12 | $44.02 | $44.44 | $37.00 | $37.50 | 17,787,600 | — | — | — | — | — |
| 2018-11-09 | $58.29 | $58.40 | $55.24 | $55.95 | 2,286,300 | — | — | — | — | — |
| 2018-11-08 | $56.95 | $58.89 | $56.70 | $58.32 | 1,272,400 | — | — | — | — | — |
| 2018-11-07 | $55.49 | $57.47 | $55.09 | $56.92 | 1,085,000 | — | — | — | — | — |
| 2018-11-06 | $53.53 | $56.04 | $53.38 | $55.10 | 1,635,400 | — | — | — | — | — |
| 2018-11-05 | $52.62 | $53.56 | $51.35 | $53.37 | 1,745,800 | — | — | — | — | — |
| 2018-11-02 | $55.24 | $56.16 | $51.66 | $52.34 | 3,449,900 | — | — | — | — | — |
| 2018-11-01 | $56.36 | $58.33 | $54.33 | $56.32 | 4,952,000 | — | — | — | — | — |
| 2018-10-31 | $55.95 | $56.50 | $54.50 | $54.65 | 2,262,300 | — | — | — | — | — |
| 2018-10-30 | $52.90 | $54.83 | $52.50 | $54.78 | 1,179,700 | — | — | — | — | — |
| 2018-10-29 | $56.77 | $57.19 | $52.10 | $53.04 | 1,457,500 | — | — | — | — | — |
| 2018-10-26 | $54.03 | $56.63 | $54.03 | $55.52 | 1,402,300 | — | — | — | — | — |
| 2018-10-25 | $53.85 | $56.54 | $53.51 | $55.53 | 1,738,000 | — | — | — | — | — |
| 2018-10-24 | $58.27 | $58.27 | $53.44 | $53.45 | 2,184,700 | — | — | — | — | — |
| 2018-10-23 | $56.00 | $58.78 | $54.04 | $57.84 | 2,911,400 | — | — | — | — | — |
| 2018-10-22 | $62.21 | $63.95 | $57.20 | $59.11 | 3,491,100 | — | — | — | — | — |
| 2018-10-19 | $62.59 | $63.47 | $61.64 | $62.08 | 1,351,600 | — | — | — | — | — |
| 2018-10-18 | $61.99 | $63.34 | $61.60 | $62.22 | 1,126,100 | — | — | — | — | — |
| 2018-10-17 | $62.22 | $63.31 | $61.06 | $62.36 | 1,293,300 | — | — | — | — | — |
| 2018-10-16 | $58.64 | $62.56 | $58.62 | $61.93 | 1,546,400 | — | — | — | — | — |
| 2018-10-15 | $57.75 | $59.12 | $57.09 | $58.44 | 786,500 | — | — | — | — | — |
| 2018-10-12 | $59.10 | $59.90 | $57.10 | $58.30 | 1,487,100 | — | — | — | — | — |
| 2018-10-11 | $56.87 | $58.76 | $56.00 | $56.94 | 1,953,800 | — | — | — | — | — |
| 2018-10-10 | $57.25 | $57.45 | $55.40 | $55.58 | 2,440,000 | — | — | — | — | — |
| 2018-10-09 | $55.67 | $57.52 | $55.49 | $57.26 | 1,266,400 | — | — | — | — | — |
| 2018-10-08 | $54.98 | $56.48 | $54.30 | $55.99 | 1,996,600 | — | — | — | — | — |
| 2018-10-05 | $58.90 | $58.90 | $53.64 | $54.92 | 3,153,800 | — | — | — | — | — |
| 2018-10-04 | $60.83 | $61.00 | $58.79 | $59.36 | 1,134,200 | — | — | — | — | — |
| 2018-10-03 | $60.44 | $61.83 | $60.05 | $61.16 | 668,900 | — | — | — | — | — |
| 2018-10-02 | $60.15 | $61.35 | $59.89 | $60.21 | 851,200 | — | — | — | — | — |
| 2018-10-01 | $60.60 | $60.64 | $59.85 | $60.14 | 1,046,400 | — | — | — | — | — |
| 2018-09-28 | $60.85 | $61.25 | $59.15 | $59.95 | 1,535,800 | — | — | — | — | — |
| 2018-09-27 | $60.90 | $61.85 | $60.40 | $61.25 | 705,500 | — | — | — | — | — |
| 2018-09-26 | $62.85 | $63.05 | $60.76 | $61.25 | 1,116,300 | — | — | — | — | — |
| 2018-09-25 | $62.45 | $63.10 | $61.80 | $62.60 | 743,400 | — | — | — | — | — |
| 2018-09-24 | $61.40 | $62.45 | $61.05 | $62.15 | 819,900 | — | — | — | — | — |
| 2018-09-21 | $63.15 | $63.45 | $61.15 | $61.50 | 1,218,600 | — | — | — | — | — |
| 2018-09-20 | $60.55 | $63.25 | $60.33 | $63.15 | 1,666,600 | — | — | — | — | — |
| 2018-09-19 | $60.75 | $61.00 | $59.65 | $60.25 | 710,800 | — | — | — | — | — |
| 2018-09-18 | $60.90 | $61.60 | $60.05 | $60.40 | 794,300 | — | — | — | — | — |
| 2018-09-17 | $61.15 | $61.65 | $59.90 | $60.95 | 999,500 | — | — | — | — | — |
| 2018-09-14 | $60.45 | $61.40 | $60.15 | $61.00 | 1,044,600 | — | — | — | — | — |
| 2018-09-13 | $60.65 | $61.95 | $59.80 | $60.05 | 1,506,600 | — | — | — | — | — |
| 2018-09-12 | $60.90 | $61.55 | $58.35 | $60.70 | 2,313,800 | — | — | — | — | — |
| 2018-09-11 | $64.60 | $64.78 | $60.85 | $61.30 | 2,414,200 | — | — | — | — | — |
| 2018-09-10 | $65.90 | $65.90 | $64.95 | $65.15 | 899,400 | — | — | — | — | — |
| 2018-09-07 | $64.85 | $67.95 | $64.60 | $65.80 | 1,658,700 | — | — | — | — | — |
| 2018-09-06 | $68.00 | $68.25 | $64.70 | $64.90 | 1,715,400 | — | — | — | — | — |
| 2018-09-05 | $68.50 | $68.85 | $66.10 | $68.10 | 1,742,700 | — | — | — | — | — |
| 2018-09-04 | $67.95 | $69.32 | $67.60 | $67.90 | 1,542,100 | — | — | — | — | — |
| 2018-08-31 | $68.50 | $68.95 | $67.80 | $67.90 | 1,663,200 | — | — | — | — | — |
| 2018-08-30 | $68.85 | $69.95 | $68.05 | $68.40 | 1,867,700 | — | — | — | — | — |
| 2018-08-29 | $68.15 | $69.25 | $67.80 | $68.80 | 1,316,200 | — | — | — | — | — |
| 2018-08-28 | $66.80 | $68.25 | $66.15 | $68.15 | 1,454,600 | — | — | — | — | — |
| 2018-08-27 | $65.45 | $66.72 | $64.30 | $66.40 | 1,218,800 | — | — | — | — | — |
| 2018-08-24 | $64.95 | $65.40 | $64.00 | $65.10 | 1,414,200 | — | — | — | — | — |
| 2018-08-23 | $63.15 | $64.78 | $63.05 | $64.60 | 1,647,200 | — | — | — | — | — |
| 2018-08-22 | $61.80 | $63.40 | $61.80 | $63.15 | 1,360,300 | — | — | — | — | — |
| 2018-08-21 | $60.50 | $62.40 | $60.50 | $61.85 | 1,464,900 | — | — | — | — | — |
| 2018-08-20 | $59.75 | $60.30 | $59.01 | $60.15 | 1,119,700 | — | — | — | — | — |
| 2018-08-17 | $59.95 | $60.45 | $59.10 | $59.95 | 1,308,900 | — | — | — | — | — |
| 2018-08-16 | $59.45 | $61.33 | $59.00 | $60.30 | 1,357,700 | — | — | — | — | — |
| 2018-08-15 | $58.85 | $59.92 | $58.14 | $59.20 | 1,489,600 | — | — | — | — | — |
| 2018-08-14 | $58.75 | $60.10 | $58.22 | $59.60 | 1,209,700 | — | — | — | — | — |
| 2018-08-13 | $58.85 | $59.80 | $57.70 | $58.30 | 1,345,900 | — | — | — | — | — |
| 2018-08-10 | $57.80 | $59.95 | $57.40 | $58.60 | 1,754,400 | — | — | — | — | — |
| 2018-08-09 | $57.30 | $59.55 | $56.15 | $58.45 | 2,680,900 | — | — | — | — | — |
| 2018-08-08 | $61.00 | $61.00 | $54.05 | $56.50 | 7,799,300 | — | — | — | — | — |
| 2018-08-07 | $56.50 | $59.00 | $56.20 | $57.85 | 3,189,800 | — | — | — | — | — |
| 2018-08-06 | $54.90 | $56.25 | $54.33 | $56.10 | 1,165,700 | — | — | — | — | — |
| 2018-08-03 | $54.20 | $55.17 | $54.00 | $54.85 | 1,815,800 | — | — | — | — | — |
| 2018-08-02 | $53.20 | $54.45 | $52.85 | $53.50 | 1,284,700 | — | — | — | — | — |
| 2018-08-01 | $54.00 | $55.60 | $53.35 | $53.45 | 1,901,100 | — | — | — | — | — |
| 2018-07-31 | $52.00 | $53.35 | $51.55 | $52.25 | 1,745,700 | — | — | — | — | — |
| 2018-07-30 | $53.30 | $53.45 | $52.00 | $52.10 | 1,202,000 | — | — | — | — | — |
| 2018-07-27 | $54.85 | $55.30 | $52.90 | $53.20 | 1,267,300 | — | — | — | — | — |
| 2018-07-26 | $53.00 | $54.85 | $52.74 | $54.75 | 1,094,400 | — | — | — | — | — |
| 2018-07-25 | $53.10 | $53.85 | $52.50 | $53.55 | 1,001,600 | — | — | — | — | — |
| 2018-07-24 | $54.95 | $55.00 | $52.20 | $53.15 | 2,340,100 | — | — | — | — | — |
| 2018-07-23 | $54.15 | $56.30 | $51.10 | $54.40 | 4,232,600 | — | — | — | — | — |
| 2018-07-20 | $56.15 | $56.44 | $53.20 | $54.40 | 5,324,900 | — | — | — | — | — |
| 2018-07-19 | $59.55 | $60.80 | $59.20 | $59.40 | 1,420,800 | — | — | — | — | — |
| 2018-07-18 | $59.75 | $60.10 | $59.00 | $59.30 | 949,100 | — | — | — | — | — |
| 2018-07-17 | $57.45 | $60.20 | $57.10 | $59.30 | 1,240,600 | — | — | — | — | — |
| 2018-07-16 | $59.10 | $59.60 | $57.30 | $57.85 | 1,066,200 | — | — | — | — | — |
| 2018-07-13 | $58.20 | $60.60 | $58.20 | $58.85 | 1,396,700 | — | — | — | — | — |
| 2018-07-12 | $56.85 | $59.05 | $56.39 | $58.45 | 1,275,700 | — | — | — | — | — |
| 2018-07-11 | $56.20 | $56.95 | $55.77 | $56.15 | 1,047,500 | — | — | — | — | — |
| 2018-07-10 | $56.53 | $57.45 | $55.55 | $57.30 | 1,223,100 | — | — | — | — | — |
| 2018-07-09 | $57.55 | $58.05 | $55.30 | $56.30 | 1,910,600 | — | — | — | — | — |
| 2018-07-06 | $56.45 | $58.10 | $55.15 | $57.95 | 1,140,000 | — | — | — | — | — |
| 2018-07-05 | $56.25 | $56.60 | $55.30 | $56.30 | 1,450,200 | — | — | — | — | — |
| 2018-07-03 | $58.75 | $58.89 | $55.00 | $55.05 | 2,252,300 | — | — | — | — | — |
| 2018-07-02 | $57.65 | $59.28 | $57.22 | $58.90 | 1,078,900 | — | — | — | — | — |
| 2018-06-29 | $56.90 | $58.62 | $56.50 | $57.90 | 1,631,400 | — | — | — | — | — |
| 2018-06-28 | $56.25 | $57.00 | $55.15 | $56.75 | 1,006,600 | — | — | — | — | — |
| 2018-06-27 | $57.20 | $57.70 | $55.90 | $55.95 | 892,200 | — | — | — | — | — |
| 2018-06-26 | $55.55 | $57.90 | $55.36 | $57.10 | 1,100,000 | — | — | — | — | — |
| 2018-06-25 | $56.50 | $57.15 | $55.05 | $55.15 | 1,900,900 | — | — | — | — | — |
| 2018-06-22 | $58.60 | $58.95 | $56.15 | $57.70 | 1,424,100 | — | — | — | — | — |
| 2018-06-21 | $58.60 | $59.49 | $57.83 | $58.05 | 1,616,700 | — | — | — | — | — |
| 2018-06-20 | $56.45 | $57.40 | $55.62 | $56.50 | 1,098,100 | — | — | — | — | — |
| 2018-06-19 | $55.70 | $56.00 | $54.10 | $55.65 | 1,530,100 | — | — | — | — | — |
| 2018-06-18 | $56.25 | $57.75 | $55.50 | $57.35 | 796,100 | — | — | — | — | — |
| 2018-06-15 | $57.70 | $58.20 | $56.60 | $57.00 | 2,133,500 | — | — | — | — | — |
| 2018-06-14 | $59.10 | $60.00 | $58.70 | $59.05 | 1,025,900 | — | — | — | — | — |
| 2018-06-13 | $59.90 | $60.47 | $58.65 | $58.90 | 842,000 | — | — | — | — | — |
| 2018-06-12 | $58.70 | $60.20 | $58.70 | $59.95 | 774,600 | — | — | — | — | — |
| 2018-06-11 | $58.70 | $59.70 | $58.35 | $59.00 | 716,400 | — | — | — | — | — |
| 2018-06-08 | $59.65 | $59.85 | $57.30 | $59.00 | 2,198,300 | — | — | — | — | — |
| 2018-06-07 | $61.95 | $62.65 | $59.50 | $61.10 | 1,258,100 | — | — | — | — | — |
| 2018-06-06 | $61.75 | $62.80 | $60.55 | $61.35 | 1,288,200 | — | — | — | — | — |
| 2018-06-05 | $60.70 | $62.83 | $59.75 | $60.80 | 1,879,100 | — | — | — | — | — |
| 2018-06-04 | $61.70 | $61.85 | $59.60 | $60.60 | 1,281,800 | — | — | — | — | — |
| 2018-06-01 | $59.50 | $61.85 | $59.35 | $61.30 | 1,625,100 | — | — | — | — | — |
| 2018-05-31 | $59.90 | $60.55 | $58.11 | $58.75 | 1,506,900 | — | — | — | — | — |
| 2018-05-30 | $63.15 | $63.15 | $59.20 | $59.90 | 2,135,000 | — | — | — | — | — |
| 2018-05-29 | $63.00 | $64.45 | $62.05 | $62.95 | 1,185,100 | — | — | — | — | — |
| 2018-05-25 | $62.35 | $64.05 | $62.10 | $63.35 | 845,500 | — | — | — | — | — |
| 2018-05-24 | $63.00 | $63.30 | $61.60 | $62.30 | 851,000 | — | — | — | — | — |
| 2018-05-23 | $63.55 | $63.55 | $62.45 | $63.30 | 879,800 | — | — | — | — | — |
| 2018-05-22 | $62.75 | $64.46 | $62.75 | $63.25 | 735,800 | — | — | — | — | — |
| 2018-05-21 | $63.95 | $64.45 | $62.20 | $62.50 | 684,500 | — | — | — | — | — |
| 2018-05-18 | $62.85 | $62.85 | $61.95 | $62.40 | 953,100 | — | — | — | — | — |
| 2018-05-17 | $63.65 | $63.70 | $62.60 | $62.75 | 950,900 | — | — | — | — | — |
| 2018-05-16 | $63.30 | $64.15 | $63.00 | $63.65 | 907,000 | — | — | — | — | — |
| 2018-05-15 | $64.25 | $64.37 | $62.70 | $63.55 | 961,600 | — | — | — | — | — |
| 2018-05-14 | $66.45 | $67.35 | $64.15 | $64.50 | 1,963,100 | — | — | — | — | — |
| 2018-05-11 | $63.05 | $63.90 | $62.35 | $63.10 | 1,115,100 | — | — | — | — | — |
| 2018-05-10 | $63.65 | $64.10 | $62.83 | $63.35 | 1,167,200 | — | — | — | — | — |
| 2018-05-09 | $63.60 | $63.83 | $62.28 | $63.65 | 1,197,300 | — | — | — | — | — |
| 2018-05-08 | $61.35 | $63.55 | $61.20 | $63.55 | 1,415,100 | — | — | — | — | — |
| 2018-05-07 | $59.25 | $62.25 | $59.05 | $61.45 | 1,931,400 | — | — | — | — | — |
| 2018-05-04 | $58.65 | $60.10 | $58.40 | $58.95 | 1,286,500 | — | — | — | — | — |
| 2018-05-03 | $57.75 | $59.15 | $57.15 | $58.60 | 1,821,100 | — | — | — | — | — |
| 2018-05-02 | $59.00 | $61.75 | $56.90 | $58.50 | 4,978,900 | — | — | — | — | — |
| 2018-05-01 | $50.30 | $52.95 | $50.27 | $52.65 | 2,720,600 | — | — | — | — | — |
| 2018-04-30 | $50.75 | $51.85 | $50.45 | $50.45 | 1,594,900 | — | — | — | — | — |
| 2018-04-27 | $52.15 | $52.75 | $50.05 | $50.20 | 1,819,400 | — | — | — | — | — |
| 2018-04-26 | $51.50 | $52.65 | $50.85 | $51.80 | 1,375,700 | — | — | — | — | — |
| 2018-04-25 | $55.70 | $56.40 | $50.15 | $51.20 | 3,958,000 | — | — | — | — | — |
| 2018-04-24 | $54.80 | $56.25 | $53.45 | $55.45 | 2,580,900 | — | — | — | — | — |
| 2018-04-23 | $59.55 | $60.10 | $53.50 | $54.45 | 5,555,600 | — | — | — | — | — |
| 2018-04-20 | $60.05 | $60.50 | $58.78 | $58.85 | 1,421,500 | — | — | — | — | — |
| 2018-04-19 | $61.60 | $61.80 | $59.75 | $60.05 | 2,037,600 | — | — | — | — | — |
| 2018-04-18 | $61.75 | $63.25 | $60.50 | $63.05 | 1,274,800 | — | — | — | — | — |
| 2018-04-17 | $59.40 | $63.25 | $59.35 | $61.95 | 2,929,500 | — | — | — | — | — |
| 2018-04-16 | $58.95 | $60.50 | $57.10 | $58.47 | 5,955,700 | — | — | — | — | — |
| 2018-04-13 | $64.20 | $64.70 | $62.75 | $64.30 | 1,588,200 | — | — | — | — | — |
| 2018-04-12 | $63.85 | $65.55 | $63.45 | $64.25 | 1,892,100 | — | — | — | — | — |
| 2018-04-11 | $60.75 | $63.95 | $60.75 | $63.50 | 1,735,500 | — | — | — | — | — |
| 2018-04-10 | $60.35 | $61.10 | $59.85 | $60.75 | 1,116,500 | — | — | — | — | — |
| 2018-04-09 | $59.85 | $60.80 | $58.50 | $59.30 | 1,580,900 | — | — | — | — | — |
| 2018-04-06 | $60.00 | $61.00 | $58.15 | $59.15 | 1,873,800 | — | — | — | — | — |
| 2018-04-05 | $63.25 | $64.36 | $60.50 | $60.50 | 2,130,600 | — | — | — | — | — |
| 2018-04-04 | $59.00 | $62.55 | $58.45 | $62.30 | 2,394,500 | — | — | — | — | — |
| 2018-04-03 | $61.85 | $62.47 | $60.03 | $60.40 | 11,669,600 | — | — | — | — | — |
| 2018-04-02 | $63.10 | $64.15 | $60.75 | $61.50 | 2,022,000 | — | — | — | — | — |
| 2018-03-29 | $62.50 | $64.40 | $61.55 | $63.80 | 2,220,800 | — | — | — | — | — |
| 2018-03-28 | $64.55 | $65.10 | $62.00 | $62.20 | 3,071,900 | — | — | — | — | — |
| 2018-03-27 | $68.25 | $69.50 | $65.82 | $66.40 | 1,666,600 | — | — | — | — | — |
| 2018-03-26 | $68.50 | $69.25 | $67.10 | $67.95 | 1,279,000 | — | — | — | — | — |
| 2018-03-23 | $68.80 | $69.16 | $67.35 | $67.35 | 1,852,300 | — | — | — | — | — |
| 2018-03-22 | $69.10 | $71.00 | $68.85 | $69.05 | 1,302,300 | — | — | — | — | — |
| 2018-03-21 | $69.10 | $71.45 | $69.10 | $69.80 | 1,600,800 | — | — | — | — | — |
| 2018-03-20 | $69.45 | $70.95 | $68.82 | $69.40 | 989,800 | — | — | — | — | — |
| 2018-03-19 | $69.30 | $70.60 | $67.05 | $69.05 | 1,773,000 | — | — | — | — | — |
| 2018-03-16 | $71.30 | $71.50 | $69.15 | $69.95 | 2,337,800 | — | — | — | — | — |
| 2018-03-15 | $73.75 | $74.05 | $70.25 | $71.20 | 1,911,900 | — | — | — | — | — |
| 2018-03-14 | $72.00 | $73.85 | $71.55 | $73.20 | 1,818,300 | — | — | — | — | — |
| 2018-03-13 | $72.55 | $73.55 | $71.15 | $71.90 | 2,040,400 | — | — | — | — | — |
| 2018-03-12 | $71.00 | $74.40 | $70.40 | $72.00 | 6,371,300 | — | — | — | — | — |
| 2018-03-09 | $65.90 | $69.25 | $65.75 | $68.97 | 2,549,000 | — | — | — | — | — |
| 2018-03-08 | $65.40 | $67.40 | $64.81 | $65.35 | 1,824,200 | — | — | — | — | — |
| 2018-03-07 | $64.40 | $66.00 | $64.30 | $65.30 | 1,518,800 | — | — | — | — | — |
| 2018-03-06 | $64.55 | $65.75 | $63.55 | $65.30 | 1,683,700 | — | — | — | — | — |
| 2018-03-05 | $63.15 | $64.70 | $62.70 | $63.90 | 1,657,800 | — | — | — | — | — |
| 2018-03-02 | $61.05 | $63.75 | $60.70 | $63.28 | 1,862,700 | — | — | — | — | — |
| 2018-03-01 | $61.30 | $62.45 | $60.62 | $61.55 | 1,704,700 | — | — | — | — | — |
| 2018-02-28 | $60.00 | $62.05 | $59.30 | $61.00 | 1,712,300 | — | — | — | — | — |
| 2018-02-27 | $60.30 | $60.85 | $59.56 | $60.10 | 1,017,900 | — | — | — | — | — |
| 2018-02-26 | $59.50 | $60.60 | $59.25 | $60.55 | 1,434,300 | — | — | — | — | — |
| 2018-02-23 | $58.30 | $59.65 | $57.50 | $59.40 | 1,392,800 | — | — | — | — | — |
| 2018-02-22 | $58.55 | $59.35 | $57.76 | $58.10 | 1,155,600 | — | — | — | — | — |
| 2018-02-21 | $58.80 | $59.97 | $58.45 | $58.80 | 1,355,900 | — | — | — | — | — |
| 2018-02-20 | $58.50 | $59.60 | $58.35 | $58.75 | 1,661,700 | — | — | — | — | — |
| 2018-02-16 | $58.05 | $59.20 | $57.53 | $59.05 | 1,724,700 | — | — | — | — | — |
| 2018-02-15 | $57.35 | $58.55 | $56.20 | $58.45 | 1,976,800 | — | — | — | — | — |
| 2018-02-14 | $56.75 | $57.96 | $56.55 | $57.10 | 2,077,100 | — | — | — | — | — |
| 2018-02-13 | $55.05 | $57.95 | $54.71 | $57.55 | 2,135,700 | — | — | — | — | — |
| 2018-02-12 | $57.76 | $58.20 | $55.60 | $56.90 | 1,967,700 | — | — | — | — | — |
| 2018-02-09 | $55.85 | $57.75 | $54.75 | $57.20 | 3,771,400 | — | — | — | — | — |
| 2018-02-08 | $53.25 | $56.92 | $53.25 | $55.40 | 4,322,300 | — | — | — | — | — |
| 2018-02-07 | $52.50 | $55.95 | $52.20 | $53.60 | 5,748,700 | — | — | — | — | — |
| 2018-02-06 | $46.50 | $52.40 | $46.10 | $51.65 | 9,851,500 | — | — | — | — | — |
| 2018-02-05 | $44.50 | $45.75 | $41.95 | $42.60 | 2,711,900 | — | — | — | — | — |
| 2018-02-02 | $47.80 | $47.90 | $44.50 | $44.85 | 3,169,700 | — | — | — | — | — |
| 2018-02-01 | $46.00 | $48.45 | $45.80 | $47.90 | 2,969,100 | — | — | — | — | — |
| 2018-01-31 | $46.20 | $46.58 | $45.25 | $46.30 | 2,485,500 | — | — | — | — | — |
| 2018-01-30 | $43.85 | $46.00 | $43.85 | $44.95 | 1,665,700 | — | — | — | — | — |
| 2018-01-29 | $45.35 | $45.95 | $44.00 | $44.35 | 2,697,300 | — | — | — | — | — |
| 2018-01-26 | $44.20 | $44.70 | $43.80 | $44.25 | 2,111,700 | — | — | — | — | — |
| 2018-01-25 | $44.50 | $44.99 | $43.70 | $44.50 | 2,353,600 | — | — | — | — | — |
| 2018-01-24 | $43.85 | $44.55 | $42.60 | $44.45 | 4,146,600 | — | — | — | — | — |
| 2018-01-23 | $45.65 | $45.79 | $43.15 | $44.10 | 4,286,400 | — | — | — | — | — |
| 2018-01-22 | $48.05 | $48.10 | $44.30 | $45.20 | 6,347,700 | — | — | — | — | — |
| 2018-01-19 | $51.80 | $51.80 | $48.60 | $48.85 | 3,096,600 | — | — | — | — | — |
| 2018-01-18 | $51.15 | $51.85 | $50.15 | $51.70 | 1,842,300 | — | — | — | — | — |
| 2018-01-17 | $51.65 | $52.40 | $50.55 | $51.50 | 1,573,900 | — | — | — | — | — |
| 2018-01-16 | $53.20 | $53.45 | $50.60 | $51.65 | 2,774,200 | — | — | — | — | — |
| 2018-01-12 | $53.45 | $53.85 | $52.25 | $53.20 | 1,356,500 | — | — | — | — | — |
| 2018-01-11 | $51.70 | $53.65 | $51.70 | $53.00 | 1,691,200 | — | — | — | — | — |
| 2018-01-10 | $51.85 | $51.85 | $50.55 | $51.65 | 1,936,300 | — | — | — | — | — |
| 2018-01-09 | $51.80 | $51.85 | $50.10 | $50.45 | 2,016,600 | — | — | — | — | — |
| 2018-01-08 | $51.45 | $52.10 | $50.40 | $51.75 | 1,400,200 | — | — | — | — | — |
| 2018-01-05 | $50.40 | $51.30 | $49.35 | $51.10 | 1,267,200 | — | — | — | — | — |
| 2018-01-04 | $51.30 | $51.65 | $49.08 | $50.20 | 1,744,600 | — | — | — | — | — |
| 2018-01-03 | $51.15 | $51.27 | $49.85 | $50.90 | 1,192,800 | — | — | — | — | — |
| 2018-01-02 | $49.35 | $50.38 | $48.60 | $50.15 | 1,287,000 | — | — | — | — | — |
| 2017-12-29 | $49.25 | $49.50 | $47.60 | $48.90 | 1,766,700 | — | — | — | — | — |
| 2017-12-28 | $50.35 | $50.75 | $48.95 | $49.05 | 1,660,000 | — | — | — | — | — |
| 2017-12-27 | $49.75 | $51.38 | $49.45 | $50.05 | 1,444,000 | — | — | — | — | — |
| 2017-12-26 | $52.00 | $52.00 | $49.50 | $49.70 | 2,129,100 | — | — | — | — | — |
| 2017-12-22 | $53.40 | $53.55 | $52.20 | $52.80 | 992,500 | — | — | — | — | — |
| 2017-12-21 | $53.95 | $55.20 | $53.20 | $53.35 | 1,740,800 | — | — | — | — | — |
| 2017-12-20 | $53.55 | $53.95 | $51.65 | $53.90 | 2,029,700 | — | — | — | — | — |
| 2017-12-19 | $52.25 | $53.65 | $52.07 | $53.40 | 1,480,500 | — | — | — | — | — |
| 2017-12-18 | $52.65 | $53.00 | $51.30 | $52.35 | 1,723,400 | — | — | — | — | — |
| 2017-12-15 | $51.00 | $52.80 | $49.85 | $52.15 | 2,744,500 | — | — | — | — | — |
| 2017-12-14 | $51.40 | $53.00 | $50.65 | $50.92 | 3,135,400 | — | — | — | — | — |
| 2017-12-13 | $45.60 | $51.08 | $44.05 | $50.28 | 12,293,900 | — | — | — | — | — |
| 2017-12-12 | $53.70 | $53.90 | $51.65 | $51.75 | 2,321,400 | — | — | — | — | — |
| 2017-12-11 | $51.80 | $53.81 | $51.15 | $53.50 | 3,135,000 | — | — | — | — | — |
| 2017-12-08 | $49.50 | $52.14 | $49.05 | $49.60 | 4,233,600 | — | — | — | — | — |
| 2017-12-07 | $47.00 | $49.60 | $46.75 | $48.55 | 3,527,300 | — | — | — | — | — |
| 2017-12-06 | $46.70 | $47.60 | $45.90 | $46.40 | 2,036,000 | — | — | — | — | — |
| 2017-12-05 | $47.80 | $49.25 | $47.00 | $47.15 | 2,389,600 | — | — | — | — | — |
| 2017-12-04 | $52.90 | $53.30 | $46.97 | $47.15 | 3,890,900 | — | — | — | — | — |
| 2017-12-01 | $53.45 | $53.95 | $51.05 | $52.25 | 2,169,200 | — | — | — | — | — |
| 2017-11-30 | $54.35 | $55.15 | $53.50 | $54.05 | 1,772,200 | — | — | — | — | — |
| 2017-11-29 | $57.55 | $57.55 | $53.45 | $54.10 | 4,011,400 | — | — | — | — | — |
| 2017-11-28 | $58.20 | $58.45 | $56.50 | $57.30 | 1,351,900 | — | — | — | — | — |
| 2017-11-27 | $60.05 | $60.40 | $57.80 | $58.15 | 1,474,700 | — | — | — | — | — |
| 2017-11-24 | $60.50 | $60.67 | $59.75 | $60.30 | 496,600 | — | — | — | — | — |
| 2017-11-22 | $59.45 | $61.00 | $59.40 | $60.25 | 1,323,300 | — | — | — | — | — |
| 2017-11-21 | $58.35 | $59.45 | $58.00 | $59.33 | 1,204,600 | — | — | — | — | — |
| 2017-11-20 | $57.50 | $58.80 | $57.35 | $57.95 | 996,300 | — | — | — | — | — |
| 2017-11-17 | $57.70 | $58.00 | $56.55 | $57.50 | 1,422,000 | — | — | — | — | — |
| 2017-11-16 | $57.00 | $58.75 | $57.00 | $57.65 | 1,284,100 | — | — | — | — | — |
| 2017-11-15 | $55.35 | $56.70 | $54.55 | $56.45 | 1,008,800 | — | — | — | — | — |
| 2017-11-14 | $58.00 | $58.09 | $55.70 | $55.80 | 1,351,400 | — | — | — | — | — |
| 2017-11-13 | $56.55 | $58.00 | $56.55 | $57.65 | 819,300 | — | — | — | — | — |
| 2017-11-10 | $55.45 | $57.95 | $55.45 | $57.15 | 1,363,100 | — | — | — | — | — |
| 2017-11-09 | $56.30 | $56.85 | $54.85 | $55.45 | 1,776,600 | — | — | — | — | — |
| 2017-11-08 | $55.95 | $57.65 | $55.65 | $57.35 | 1,802,800 | — | — | — | — | — |
| 2017-11-07 | $56.95 | $58.00 | $55.85 | $56.00 | 1,584,500 | — | — | — | — | — |
| 2017-11-06 | $59.70 | $59.70 | $56.50 | $57.40 | 1,750,300 | — | — | — | — | — |
| 2017-11-03 | $60.00 | $60.35 | $56.70 | $59.30 | 2,828,000 | — | — | — | — | — |
| 2017-11-02 | $63.00 | $64.79 | $58.20 | $58.85 | 3,593,700 | — | — | — | — | — |
| 2017-11-01 | $62.50 | $66.70 | $60.15 | $63.20 | 6,257,700 | — | — | — | — | — |
| 2017-10-31 | $65.05 | $65.85 | $63.10 | $63.15 | 3,422,500 | — | — | — | — | — |
| 2017-10-30 | $62.70 | $65.10 | $62.65 | $64.75 | 2,453,900 | — | — | — | — | — |
| 2017-10-27 | $62.60 | $63.13 | $61.38 | $62.60 | 1,733,400 | — | — | — | — | — |
| 2017-10-26 | $62.05 | $62.95 | $60.50 | $61.65 | 1,201,000 | — | — | — | — | — |
| 2017-10-25 | $63.10 | $63.40 | $60.45 | $61.35 | 1,876,100 | — | — | — | — | — |
| 2017-10-24 | $59.90 | $63.80 | $59.90 | $63.10 | 3,744,900 | — | — | — | — | — |
| 2017-10-23 | $55.80 | $59.75 | $55.15 | $59.50 | 2,253,700 | — | — | — | — | — |
| 2017-10-20 | $56.60 | $56.67 | $55.20 | $55.95 | 1,409,100 | — | — | — | — | — |
| 2017-10-19 | $55.65 | $57.50 | $55.20 | $56.05 | 1,422,300 | — | — | — | — | — |
| 2017-10-18 | $56.10 | $56.85 | $55.50 | $56.50 | 1,052,200 | — | — | — | — | — |
| 2017-10-17 | $55.90 | $57.00 | $55.75 | $56.10 | 963,900 | — | — | — | — | — |
| 2017-10-16 | $57.20 | $57.99 | $55.60 | $55.75 | 1,563,700 | — | — | — | — | — |
| 2017-10-13 | $58.25 | $59.75 | $57.28 | $57.70 | 1,475,500 | — | — | — | — | — |
| 2017-10-12 | $58.00 | $60.20 | $57.46 | $58.95 | 1,334,300 | — | — | — | — | — |
| 2017-10-11 | $57.80 | $58.55 | $57.60 | $58.00 | 860,500 | — | — | — | — | — |
| 2017-10-10 | $58.85 | $59.15 | $57.60 | $57.80 | 999,400 | — | — | — | — | — |
| 2017-10-09 | $58.90 | $59.40 | $57.88 | $58.60 | 1,282,600 | — | — | — | — | — |
| 2017-10-06 | $56.25 | $59.09 | $55.40 | $58.60 | 2,296,100 | — | — | — | — | — |
| 2017-10-05 | $55.00 | $56.65 | $54.55 | $55.30 | 1,110,900 | — | — | — | — | — |
| 2017-10-04 | $55.80 | $56.70 | $54.10 | $56.05 | 2,193,500 | — | — | — | — | — |
| 2017-10-03 | $55.55 | $55.60 | $54.35 | $54.55 | 814,600 | — | — | — | — | — |
| 2017-10-02 | $54.55 | $55.65 | $54.00 | $55.60 | 1,047,600 | — | — | — | — | — |
| 2017-09-29 | $55.25 | $55.85 | $53.75 | $54.35 | 1,479,200 | — | — | — | — | — |
| 2017-09-28 | $55.00 | $55.25 | $53.70 | $55.20 | 1,389,800 | — | — | — | — | — |
| 2017-09-27 | $53.25 | $55.50 | $52.40 | $55.00 | 3,296,400 | — | — | — | — | — |
| 2017-09-26 | $52.10 | $52.70 | $50.80 | $50.80 | 1,926,100 | — | — | — | — | — |
| 2017-09-25 | $54.30 | $54.38 | $51.15 | $51.90 | 2,477,900 | — | — | — | — | — |
| 2017-09-22 | $54.85 | $55.60 | $54.55 | $55.10 | 1,224,600 | — | — | — | — | — |
| 2017-09-21 | $56.45 | $56.65 | $54.35 | $55.05 | 1,516,400 | — | — | — | — | — |
| 2017-09-20 | $59.35 | $59.40 | $56.40 | $56.65 | 1,612,600 | — | — | — | — | — |
| 2017-09-19 | $59.55 | $59.85 | $58.40 | $59.25 | 866,400 | — | — | — | — | — |
| 2017-09-18 | $57.25 | $59.55 | $56.86 | $59.35 | 1,573,200 | — | — | — | — | — |
| 2017-09-15 | $57.00 | $57.85 | $56.20 | $57.25 | 2,416,000 | — | — | — | — | — |
| 2017-09-14 | $58.20 | $58.62 | $56.45 | $57.00 | 1,672,900 | — | — | — | — | — |
| 2017-09-13 | $56.70 | $59.80 | $56.20 | $58.80 | 2,083,900 | — | — | — | — | — |
| 2017-09-12 | $59.25 | $60.00 | $56.15 | $57.25 | 3,338,800 | — | — | — | — | — |
| 2017-09-11 | $57.00 | $59.15 | $57.00 | $58.50 | 2,381,500 | — | — | — | — | — |
| 2017-09-08 | $58.65 | $58.65 | $56.25 | $56.40 | 1,664,000 | — | — | — | — | — |
| 2017-09-07 | $57.95 | $58.10 | $57.15 | $57.40 | 1,120,400 | — | — | — | — | — |
| 2017-09-06 | $58.50 | $59.75 | $56.86 | $57.85 | 1,652,600 | — | — | — | — | — |
| 2017-09-05 | $57.00 | $59.15 | $56.30 | $58.20 | 1,941,800 | — | — | — | — | — |
| 2017-09-01 | $57.25 | $58.00 | $56.60 | $57.25 | 858,300 | — | — | — | — | — |
| 2017-08-31 | $56.15 | $58.40 | $54.65 | $56.85 | 2,362,900 | — | — | — | — | — |
| 2017-08-30 | $56.00 | $57.10 | $55.75 | $56.80 | 1,296,500 | — | — | — | — | — |
| 2017-08-29 | $55.75 | $56.60 | $54.80 | $56.00 | 1,165,700 | — | — | — | — | — |
| 2017-08-28 | $56.70 | $56.95 | $55.91 | $56.60 | 869,400 | — | — | — | — | — |
| 2017-08-25 | $58.00 | $58.05 | $56.45 | $56.70 | 1,390,700 | — | — | — | — | — |
| 2017-08-24 | $57.15 | $59.50 | $56.65 | $57.45 | 4,238,200 | — | — | — | — | — |
| 2017-08-23 | $53.30 | $56.70 | $53.00 | $56.00 | 2,730,100 | — | — | — | — | — |
| 2017-08-22 | $51.25 | $54.40 | $51.25 | $54.35 | 1,992,500 | — | — | — | — | — |
| 2017-08-21 | $51.85 | $52.35 | $50.45 | $51.10 | 1,435,900 | — | — | — | — | — |
| 2017-08-18 | $51.15 | $53.34 | $51.00 | $52.00 | 1,871,100 | — | — | — | — | — |
| 2017-08-17 | $52.15 | $53.25 | $51.25 | $51.35 | 1,872,800 | — | — | — | — | — |
| 2017-08-16 | $52.65 | $53.70 | $51.40 | $53.00 | 1,684,300 | — | — | — | — | — |
| 2017-08-15 | $54.50 | $54.65 | $52.30 | $53.00 | 1,990,300 | — | — | — | — | — |
| 2017-08-14 | $52.60 | $54.85 | $52.60 | $54.10 | 1,901,200 | — | — | — | — | — |
| 2017-08-11 | $52.65 | $53.85 | $51.85 | $51.95 | 2,550,800 | — | — | — | — | — |
| 2017-08-10 | $57.05 | $57.31 | $52.80 | $53.05 | 3,472,600 | — | — | — | — | — |
| 2017-08-09 | $64.25 | $64.50 | $56.80 | $57.40 | 6,306,900 | — | — | — | — | — |
| 2017-08-08 | $58.70 | $59.40 | $57.10 | $59.25 | 3,532,800 | — | — | — | — | — |
| 2017-08-07 | $60.00 | $60.65 | $58.30 | $58.75 | 1,988,300 | — | — | — | — | — |
| 2017-08-04 | $61.60 | $62.35 | $58.10 | $58.85 | 2,878,000 | — | — | — | — | — |
| 2017-08-03 | $62.75 | $63.45 | $61.51 | $62.45 | 1,478,700 | — | — | — | — | — |
| 2017-08-02 | $64.00 | $65.00 | $61.10 | $61.70 | 3,201,400 | — | — | — | — | — |
| 2017-08-01 | $63.10 | $64.43 | $62.15 | $63.70 | 1,012,900 | — | — | — | — | — |
| 2017-07-31 | $62.65 | $63.30 | $61.15 | $62.60 | 937,600 | — | — | — | — | — |
| 2017-07-28 | $61.45 | $63.00 | $60.85 | $61.90 | 1,006,900 | — | — | — | — | — |
| 2017-07-27 | $65.55 | $65.75 | $59.90 | $61.90 | 2,330,800 | — | — | — | — | — |
| 2017-07-26 | $67.50 | $68.63 | $64.60 | $64.90 | 1,824,000 | — | — | — | — | — |
| 2017-07-25 | $67.50 | $67.75 | $65.75 | $66.95 | 2,447,100 | — | — | — | — | — |
| 2017-07-24 | $63.55 | $68.05 | $62.95 | $67.95 | 3,768,500 | — | — | — | — | — |
| 2017-07-21 | $60.85 | $64.25 | $60.35 | $63.35 | 1,947,500 | — | — | — | — | — |
| 2017-07-20 | $61.75 | $62.35 | $60.30 | $60.45 | 1,747,700 | — | — | — | — | — |
| 2017-07-19 | $60.55 | $62.25 | $60.55 | $61.55 | 1,899,000 | — | — | — | — | — |
| 2017-07-18 | $61.80 | $61.87 | $60.50 | $60.70 | 1,584,400 | — | — | — | — | — |
| 2017-07-17 | $64.25 | $64.35 | $61.25 | $61.35 | 1,502,500 | — | — | — | — | — |
| 2017-07-14 | $63.50 | $64.55 | $63.10 | $63.80 | 1,082,200 | — | — | — | — | — |
| 2017-07-13 | $61.90 | $65.15 | $60.55 | $64.05 | 2,792,000 | — | — | — | — | — |
| 2017-07-12 | $61.95 | $62.45 | $60.20 | $60.35 | 1,266,900 | — | — | — | — | — |
| 2017-07-11 | $61.45 | $61.96 | $59.75 | $61.35 | 1,310,500 | — | — | — | — | — |
| 2017-07-10 | $62.80 | $63.10 | $60.50 | $61.60 | 1,573,900 | — | — | — | — | — |
| 2017-07-07 | $58.90 | $62.00 | $58.90 | $61.60 | 1,847,800 | — | — | — | — | — |
| 2017-07-06 | $57.25 | $59.50 | $56.72 | $58.50 | 1,401,300 | — | — | — | — | — |
| 2017-07-05 | $58.20 | $59.25 | $57.70 | $58.25 | 1,133,200 | — | — | — | — | — |
| 2017-07-03 | $57.50 | $60.50 | $56.50 | $57.90 | 2,194,800 | — | — | — | — | — |
| 2017-06-30 | $57.50 | $58.45 | $56.88 | $57.05 | 1,259,600 | — | — | — | — | — |
| 2017-06-29 | $59.60 | $59.95 | $56.20 | $57.30 | 1,583,300 | — | — | — | — | — |
| 2017-06-28 | $59.55 | $60.67 | $58.60 | $60.20 | 1,807,400 | — | — | — | — | — |
| 2017-06-27 | $63.00 | $63.05 | $59.15 | $59.35 | 1,668,000 | — | — | — | — | — |
| 2017-06-26 | $64.85 | $65.80 | $61.41 | $62.65 | 1,680,600 | — | — | — | — | — |
| 2017-06-23 | $63.05 | $65.40 | $62.00 | $64.00 | 2,887,800 | — | — | — | — | — |
| 2017-06-22 | $63.90 | $64.44 | $61.75 | $62.45 | 1,199,100 | — | — | — | — | — |
| 2017-06-21 | $62.60 | $63.49 | $61.55 | $62.50 | 777,300 | — | — | — | — | — |
| 2017-06-20 | $63.05 | $64.65 | $62.30 | $62.45 | 1,220,800 | — | — | — | — | — |
| 2017-06-19 | $64.55 | $64.80 | $62.25 | $62.85 | 1,234,200 | — | — | — | — | — |
| 2017-06-16 | $62.00 | $64.30 | $61.50 | $63.10 | 1,932,400 | — | — | — | — | — |
| 2017-06-15 | $60.50 | $62.55 | $60.30 | $61.55 | 1,062,200 | — | — | — | — | — |
| 2017-06-14 | $63.10 | $63.50 | $60.95 | $62.15 | 1,401,400 | — | — | — | — | — |
| 2017-06-13 | $62.50 | $64.82 | $61.80 | $62.55 | 1,516,900 | — | — | — | — | — |
| 2017-06-12 | $61.00 | $62.20 | $57.50 | $61.00 | 1,675,000 | — | — | — | — | — |
| 2017-06-09 | $65.35 | $67.30 | $58.95 | $60.50 | 2,840,600 | — | — | — | — | — |
| 2017-06-08 | $63.25 | $65.32 | $62.45 | $65.10 | 2,032,900 | — | — | — | — | — |
| 2017-06-07 | $62.95 | $63.55 | $61.90 | $63.50 | 1,600,400 | — | — | — | — | — |
| 2017-06-06 | $57.25 | $64.55 | $57.25 | $62.85 | 4,147,900 | — | — | — | — | — |
| 2017-06-05 | $58.35 | $58.67 | $57.35 | $57.80 | 789,200 | — | — | — | — | — |
| 2017-06-02 | $58.60 | $59.20 | $57.85 | $58.30 | 871,500 | — | — | — | — | — |
| 2017-06-01 | $58.35 | $58.79 | $56.85 | $58.55 | 1,073,200 | — | — | — | — | — |
| 2017-05-31 | $58.40 | $58.65 | $56.20 | $57.05 | 1,308,600 | — | — | — | — | — |
| 2017-05-30 | $58.50 | $59.20 | $57.60 | $58.50 | 1,173,400 | — | — | — | — | — |
| 2017-05-26 | $56.70 | $59.25 | $56.20 | $58.50 | 1,711,600 | — | — | — | — | — |
| 2017-05-25 | $56.65 | $57.60 | $55.90 | $56.45 | 1,143,700 | — | — | — | — | — |
| 2017-05-24 | $56.85 | $56.90 | $55.60 | $56.20 | 830,200 | — | — | — | — | — |
| 2017-05-23 | $58.15 | $58.90 | $55.90 | $56.85 | 1,947,000 | — | — | — | — | — |
| 2017-05-22 | $53.90 | $58.30 | $53.90 | $57.35 | 2,243,100 | — | — | — | — | — |
| 2017-05-19 | $53.65 | $54.95 | $53.10 | $53.35 | 931,300 | — | — | — | — | — |
| 2017-05-18 | $51.40 | $53.25 | $50.55 | $53.05 | 1,693,100 | — | — | — | — | — |
| 2017-05-17 | $54.40 | $55.75 | $51.75 | $52.05 | 2,363,300 | — | — | — | — | — |
| 2017-05-16 | $53.30 | $56.70 | $52.87 | $56.55 | 2,519,800 | — | — | — | — | — |
| 2017-05-15 | $53.85 | $55.65 | $53.65 | $54.55 | 1,767,300 | — | — | — | — | — |
| 2017-05-12 | $51.50 | $53.55 | $51.10 | $53.40 | 1,346,100 | — | — | — | — | — |
| 2017-05-11 | $52.45 | $52.75 | $50.95 | $51.60 | 1,100,300 | — | — | — | — | — |
| 2017-05-10 | $51.05 | $52.90 | $50.56 | $52.80 | 1,341,900 | — | — | — | — | — |
| 2017-05-09 | $49.80 | $51.58 | $49.45 | $51.35 | 1,504,200 | — | — | — | — | — |
| 2017-05-08 | $49.45 | $50.25 | $48.08 | $49.50 | 1,608,500 | — | — | — | — | — |
| 2017-05-05 | $47.55 | $49.95 | $46.90 | $49.45 | 2,826,100 | — | — | — | — | — |
| 2017-05-04 | $46.50 | $50.65 | $46.20 | $47.00 | 7,729,500 | — | — | — | — | — |
| 2017-05-03 | $41.00 | $43.25 | $40.35 | $42.75 | 4,420,300 | — | — | — | — | — |
| 2017-05-02 | $43.70 | $44.00 | $42.45 | $42.75 | 1,556,100 | — | — | — | — | — |
| 2017-05-01 | $43.10 | $43.92 | $42.72 | $43.70 | 1,791,800 | — | — | — | — | — |
| 2017-04-28 | $43.90 | $44.25 | $42.25 | $42.75 | 2,402,700 | — | — | — | — | — |
| 2017-04-27 | $43.85 | $44.65 | $43.55 | $43.80 | 1,028,200 | — | — | — | — | — |
| 2017-04-26 | $46.85 | $46.85 | $43.45 | $43.55 | 2,656,800 | — | — | — | — | — |
| 2017-04-25 | $46.50 | $48.05 | $46.50 | $47.35 | 1,438,500 | — | — | — | — | — |
| 2017-04-24 | $46.15 | $47.60 | $44.88 | $47.45 | 2,334,500 | — | — | — | — | — |
| 2017-04-21 | $44.10 | $46.15 | $44.00 | $45.20 | 1,895,400 | — | — | — | — | — |
| 2017-04-20 | $43.35 | $44.20 | $43.05 | $43.90 | 1,309,500 | — | — | — | — | — |
| 2017-04-19 | $45.90 | $45.95 | $42.40 | $42.95 | 2,517,400 | — | — | — | — | — |
| 2017-04-18 | $44.85 | $46.35 | $44.75 | $45.30 | 1,607,300 | — | — | — | — | — |
| 2017-04-17 | $44.05 | $45.15 | $44.05 | $45.00 | 1,029,100 | — | — | — | — | — |
| 2017-04-13 | $45.60 | $46.00 | $43.85 | $44.10 | 1,525,900 | — | — | — | — | — |
| 2017-04-12 | $45.10 | $46.30 | $44.15 | $44.25 | 2,183,000 | — | — | — | — | — |
| 2017-04-11 | $47.05 | $47.60 | $45.58 | $45.70 | 1,791,000 | — | — | — | — | — |
| 2017-04-10 | $48.05 | $48.44 | $46.45 | $47.15 | 1,544,100 | — | — | — | — | — |
| 2017-04-07 | $48.80 | $49.30 | $48.05 | $48.20 | 1,000,800 | — | — | — | — | — |
| 2017-04-06 | $47.95 | $49.55 | $47.80 | $49.00 | 1,114,400 | — | — | — | — | — |
| 2017-04-05 | $50.30 | $50.45 | $47.90 | $47.95 | 2,079,500 | — | — | — | — | — |
| 2017-04-04 | $51.00 | $52.00 | $50.00 | $50.45 | 1,532,500 | — | — | — | — | — |
| 2017-04-03 | $53.28 | $53.70 | $51.15 | $51.50 | 1,613,200 | — | — | — | — | — |
| 2017-03-31 | $53.55 | $53.65 | $52.35 | $53.35 | 1,117,000 | — | — | — | — | — |
| 2017-03-30 | $53.45 | $55.10 | $52.65 | $53.70 | 1,244,000 | — | — | — | — | — |
| 2017-03-29 | $55.85 | $55.92 | $51.90 | $53.55 | 3,138,500 | — | — | — | — | — |
| 2017-03-28 | $54.05 | $54.92 | $53.85 | $54.70 | 1,074,400 | — | — | — | — | — |
| 2017-03-27 | $51.95 | $55.20 | $51.16 | $54.15 | 2,003,400 | — | — | — | — | — |
| 2017-03-24 | $52.05 | $54.05 | $52.01 | $53.50 | 2,026,400 | — | — | — | — | — |
| 2017-03-23 | $52.50 | $52.50 | $51.10 | $51.50 | 1,841,700 | — | — | — | — | — |
| 2017-03-22 | $48.50 | $51.70 | $47.90 | $51.45 | 1,749,700 | — | — | — | — | — |
| 2017-03-21 | $49.75 | $51.75 | $48.40 | $48.45 | 2,418,200 | — | — | — | — | — |
| 2017-03-20 | $49.20 | $49.75 | $48.10 | $49.20 | 1,279,000 | — | — | — | — | — |
| 2017-03-17 | $48.85 | $49.80 | $48.00 | $49.45 | 2,072,000 | — | — | — | — | — |
| 2017-03-16 | $46.65 | $49.75 | $46.40 | $48.90 | 3,652,700 | — | — | — | — | — |
| 2017-03-15 | $44.30 | $46.20 | $43.00 | $45.65 | 2,644,000 | — | — | — | — | — |
| 2017-03-14 | $44.45 | $44.55 | $42.90 | $43.10 | 1,755,300 | — | — | — | — | — |
| 2017-03-13 | $45.75 | $46.80 | $44.50 | $44.85 | 1,769,000 | — | — | — | — | — |
| 2017-03-10 | $45.00 | $46.95 | $44.60 | $45.80 | 2,526,100 | — | — | — | — | — |
| 2017-03-09 | $45.25 | $46.45 | $43.90 | $45.85 | 1,658,700 | — | — | — | — | — |
| 2017-03-08 | $46.75 | $46.95 | $45.15 | $45.50 | 1,091,800 | — | — | — | — | — |
| 2017-03-07 | $47.50 | $47.85 | $46.10 | $46.50 | 1,544,300 | — | — | — | — | — |
| 2017-03-06 | $46.40 | $47.70 | $45.90 | $47.20 | 1,830,900 | — | — | — | — | — |
| 2017-03-03 | $45.95 | $46.80 | $45.25 | $46.70 | 2,885,600 | — | — | — | — | — |
| 2017-03-02 | $45.60 | $47.40 | $45.55 | $45.75 | 3,241,000 | — | — | — | — | — |
| 2017-03-01 | $46.65 | $48.31 | $46.62 | $47.90 | 1,616,300 | — | — | — | — | — |
| 2017-02-28 | $46.35 | $47.35 | $45.40 | $45.90 | 1,119,700 | — | — | — | — | — |
| 2017-02-27 | $46.85 | $47.60 | $44.75 | $46.45 | 2,381,500 | — | — | — | — | — |
| 2017-02-24 | $47.80 | $48.40 | $47.00 | $47.80 | 921,400 | — | — | — | — | — |
| 2017-02-23 | $50.00 | $50.24 | $46.55 | $48.70 | 2,065,400 | — | — | — | — | — |
| 2017-02-22 | $52.10 | $52.39 | $48.88 | $49.65 | 1,904,800 | — | — | — | — | — |
| 2017-02-21 | $51.15 | $53.69 | $51.15 | $52.55 | 1,078,500 | — | — | — | — | — |
| 2017-02-17 | $51.30 | $51.40 | $50.30 | $51.10 | 1,279,000 | — | — | — | — | — |
| 2017-02-16 | $50.15 | $52.00 | $50.10 | $51.85 | 2,023,400 | — | — | — | — | — |
| 2017-02-15 | $50.45 | $50.75 | $49.00 | $49.45 | 1,594,000 | — | — | — | — | — |
| 2017-02-14 | $49.55 | $51.25 | $49.00 | $50.50 | 1,470,100 | — | — | — | — | — |
| 2017-02-13 | $48.50 | $50.20 | $48.25 | $49.55 | 2,170,600 | — | — | — | — | — |
| 2017-02-10 | $46.95 | $48.35 | $46.90 | $47.45 | 1,750,500 | — | — | — | — | — |
| 2017-02-09 | $46.15 | $49.40 | $45.90 | $46.60 | 3,645,400 | — | — | — | — | — |
| 2017-02-08 | $42.00 | $46.45 | $41.90 | $45.85 | 5,356,400 | — | — | — | — | — |
| 2017-02-07 | $39.20 | $41.20 | $36.90 | $40.20 | 5,208,100 | — | — | — | — | — |
| 2017-02-06 | $38.75 | $38.97 | $38.35 | $38.80 | 705,000 | — | — | — | — | — |
| 2017-02-03 | $38.10 | $39.00 | $38.00 | $38.85 | 783,400 | — | — | — | — | — |
| 2017-02-02 | $38.10 | $38.30 | $37.67 | $37.85 | 729,600 | — | — | — | — | — |
| 2017-02-01 | $38.50 | $38.50 | $37.05 | $38.10 | 1,105,200 | — | — | — | — | — |
| 2017-01-31 | $36.55 | $38.20 | $35.85 | $37.95 | 1,099,400 | — | — | — | — | — |
| 2017-01-30 | $36.90 | $36.95 | $36.05 | $36.75 | 411,500 | — | — | — | — | — |
| 2017-01-27 | $37.75 | $37.85 | $36.95 | $37.40 | 488,600 | — | — | — | — | — |
| 2017-01-26 | $38.60 | $38.75 | $37.52 | $37.75 | 557,700 | — | — | — | — | — |
| 2017-01-25 | $38.55 | $39.05 | $37.67 | $38.55 | 1,201,000 | — | — | — | — | — |
| 2017-01-24 | $34.75 | $37.83 | $34.65 | $37.70 | 1,561,300 | — | — | — | — | — |
| 2017-01-23 | $35.05 | $35.60 | $34.15 | $34.40 | 986,200 | — | — | — | — | — |
| 2017-01-20 | $35.20 | $35.45 | $34.80 | $35.15 | 655,700 | — | — | — | — | — |
| 2017-01-19 | $35.05 | $36.55 | $34.90 | $35.10 | 1,318,800 | — | — | — | — | — |
| 2017-01-18 | $35.05 | $35.25 | $34.20 | $34.70 | 866,400 | — | — | — | — | — |
| 2017-01-17 | $36.05 | $36.05 | $34.78 | $34.90 | 678,600 | — | — | — | — | — |
| 2017-01-13 | $36.15 | $37.00 | $35.62 | $36.35 | 600,000 | — | — | — | — | — |
| 2017-01-12 | $37.25 | $37.25 | $35.12 | $36.05 | 1,251,100 | — | — | — | — | — |
| 2017-01-11 | $37.35 | $37.45 | $36.20 | $36.55 | 1,019,400 | — | — | — | — | — |
| 2017-01-10 | $36.60 | $37.55 | $36.30 | $37.50 | 1,281,700 | — | — | — | — | — |
| 2017-01-09 | $36.35 | $36.84 | $36.22 | $36.35 | 939,700 | — | — | — | — | — |
| 2017-01-06 | $36.85 | $37.20 | $35.90 | $36.55 | 737,800 | — | — | — | — | — |
| 2017-01-05 | $37.45 | $37.60 | $36.65 | $36.80 | 578,400 | — | — | — | — | — |
| 2017-01-04 | $37.55 | $38.45 | $36.85 | $37.60 | 1,089,000 | — | — | — | — | — |
| 2017-01-03 | $39.40 | $39.70 | $36.85 | $37.30 | 1,190,300 | — | — | — | — | — |
| 2016-12-30 | $39.35 | $39.45 | $38.00 | $38.65 | 786,200 | — | — | — | — | — |
| 2016-12-29 | $39.35 | $39.74 | $38.75 | $39.30 | 661,500 | — | — | — | — | — |
| 2016-12-28 | $41.45 | $41.50 | $39.30 | $39.40 | 645,800 | — | — | — | — | — |
| 2016-12-27 | $40.50 | $41.40 | $40.25 | $41.15 | 454,600 | — | — | — | — | — |
| 2016-12-23 | $39.75 | $40.50 | $39.75 | $40.50 | 293,700 | — | — | — | — | — |
| 2016-12-22 | $40.35 | $40.78 | $39.65 | $39.90 | 330,200 | — | — | — | — | — |
| 2016-12-21 | $40.05 | $40.70 | $39.85 | $40.30 | 425,800 | — | — | — | — | — |
| 2016-12-20 | $40.00 | $40.35 | $39.50 | $40.20 | 501,900 | — | — | — | — | — |
| 2016-12-19 | $39.30 | $40.40 | $39.00 | $39.95 | 512,800 | — | — | — | — | — |
| 2016-12-16 | $40.40 | $41.20 | $38.85 | $39.10 | 1,755,500 | — | — | — | — | — |
| 2016-12-15 | $39.00 | $40.95 | $39.00 | $40.20 | 968,300 | — | — | — | — | — |
| 2016-12-14 | $40.45 | $40.75 | $37.90 | $38.90 | 1,480,600 | — | — | — | — | — |
| 2016-12-13 | $41.95 | $42.70 | $40.40 | $40.50 | 715,700 | — | — | — | — | — |
| 2016-12-12 | $42.15 | $43.22 | $40.85 | $41.60 | 604,300 | — | — | — | — | — |
| 2016-12-09 | $44.50 | $44.70 | $40.00 | $42.40 | 1,941,500 | — | — | — | — | — |
| 2016-12-08 | $40.45 | $44.00 | $40.11 | $43.50 | 2,133,400 | — | — | — | — | — |
| 2016-12-07 | $39.85 | $40.34 | $39.20 | $39.60 | 528,100 | — | — | — | — | — |
| 2016-12-06 | $39.70 | $40.15 | $39.06 | $40.00 | 869,100 | — | — | — | — | — |
| 2016-12-05 | $37.20 | $40.35 | $37.15 | $39.50 | 1,332,900 | — | — | — | — | — |
| 2016-12-02 | $37.60 | $37.80 | $35.90 | $37.00 | 1,079,000 | — | — | — | — | — |
| 2016-12-01 | $40.10 | $40.45 | $37.05 | $37.80 | 1,217,500 | — | — | — | — | — |
| 2016-11-30 | $41.50 | $41.99 | $39.30 | $40.10 | 704,900 | — | — | — | — | — |
| 2016-11-29 | $41.15 | $42.00 | $40.55 | $41.35 | 425,400 | — | — | — | — | — |
| 2016-11-28 | $41.20 | $41.95 | $40.90 | $41.30 | 515,500 | — | — | — | — | — |
| 2016-11-25 | $41.50 | $41.50 | $40.50 | $41.20 | 170,200 | — | — | — | — | — |
| 2016-11-23 | $40.75 | $41.68 | $40.50 | $41.30 | 323,200 | — | — | — | — | — |
| 2016-11-22 | $40.50 | $41.35 | $40.05 | $41.10 | 752,400 | — | — | — | — | — |
| 2016-11-21 | $42.30 | $42.50 | $40.25 | $40.50 | 1,093,100 | — | — | — | — | — |
| 2016-11-18 | $41.75 | $42.31 | $41.20 | $42.20 | 912,400 | — | — | — | — | — |
| 2016-11-17 | $40.45 | $41.70 | $40.22 | $41.55 | 1,282,800 | — | — | — | — | — |
| 2016-11-16 | $38.45 | $40.78 | $38.41 | $40.65 | 1,233,400 | — | — | — | — | — |
| 2016-11-15 | $37.85 | $39.42 | $37.75 | $38.80 | 1,481,100 | — | — | — | — | — |
| 2016-11-14 | $36.60 | $37.95 | $36.60 | $37.45 | 1,000,600 | — | — | — | — | — |
| 2016-11-11 | $34.65 | $37.00 | $34.31 | $36.60 | 1,438,200 | — | — | — | — | — |
| 2016-11-10 | $37.00 | $37.05 | $34.55 | $34.70 | 1,222,100 | — | — | — | — | — |
| 2016-11-09 | $35.70 | $36.70 | $35.10 | $36.50 | 585,400 | — | — | — | — | — |
| 2016-11-08 | $35.85 | $37.00 | $35.65 | $36.50 | 789,300 | — | — | — | — | — |
| 2016-11-07 | $36.35 | $37.05 | $35.75 | $35.85 | 1,332,400 | — | — | — | — | — |
| 2016-11-04 | $35.45 | $35.80 | $34.20 | $34.40 | 867,800 | — | — | — | — | — |
| 2016-11-03 | $35.60 | $36.40 | $35.40 | $35.45 | 704,200 | — | — | — | — | — |
| 2016-11-02 | $36.05 | $37.10 | $35.05 | $35.60 | 975,500 | — | — | — | — | — |
| 2016-11-01 | $33.60 | $36.20 | $33.60 | $35.80 | 2,301,200 | — | — | — | — | — |
| 2016-10-31 | $37.75 | $37.95 | $32.90 | $33.60 | 3,507,500 | — | — | — | — | — |
| 2016-10-28 | $37.50 | $41.15 | $34.70 | $37.45 | 2,135,800 | — | — | — | — | — |
| 2016-10-27 | $40.80 | $41.50 | $38.50 | $38.90 | 2,157,400 | — | — | — | — | — |
| 2016-10-26 | $40.85 | $41.40 | $40.20 | $40.65 | 545,200 | — | — | — | — | — |
| 2016-10-25 | $41.50 | $41.99 | $40.75 | $40.85 | 489,600 | — | — | — | — | — |
| 2016-10-24 | $40.75 | $41.55 | $40.55 | $41.40 | 475,000 | — | — | — | — | — |
| 2016-10-21 | $40.63 | $40.97 | $40.32 | $40.40 | 352,100 | — | — | — | — | — |
| 2016-10-20 | $40.50 | $41.11 | $40.18 | $41.04 | 598,300 | — | — | — | — | — |
| 2016-10-19 | $40.44 | $40.78 | $40.13 | $40.64 | 277,800 | — | — | — | — | — |
| 2016-10-18 | $40.70 | $40.80 | $40.23 | $40.39 | 447,500 | — | — | — | — | — |
| 2016-10-17 | $40.50 | $40.80 | $39.99 | $40.25 | 497,900 | — | — | — | — | — |
| 2016-10-14 | $40.75 | $41.41 | $40.45 | $40.47 | 420,400 | — | — | — | — | — |
| 2016-10-13 | $40.38 | $40.79 | $39.12 | $40.73 | 1,088,900 | — | — | — | — | — |
| 2016-10-12 | $40.70 | $41.43 | $40.11 | $40.97 | 840,900 | — | — | — | — | — |
| 2016-10-11 | $41.03 | $42.87 | $39.84 | $40.73 | 2,954,700 | — | — | — | — | — |
| 2016-10-10 | $44.36 | $44.99 | $44.36 | $44.50 | 492,700 | — | — | — | — | — |
| 2016-10-07 | $44.73 | $45.25 | $43.88 | $44.24 | 757,100 | — | — | — | — | — |
| 2016-10-06 | $43.37 | $44.69 | $43.19 | $44.48 | 895,800 | — | — | — | — | — |
| 2016-10-05 | $42.99 | $43.81 | $42.50 | $43.37 | 945,100 | — | — | — | — | — |
| 2016-10-04 | $41.63 | $42.24 | $41.43 | $42.12 | 590,700 | — | — | — | — | — |
| 2016-10-03 | $41.95 | $41.97 | $41.14 | $41.45 | 507,300 | — | — | — | — | — |
| 2016-09-30 | $41.59 | $41.97 | $41.18 | $41.77 | 1,017,100 | — | — | — | — | — |
| 2016-09-29 | $41.99 | $41.99 | $41.03 | $41.36 | 721,800 | — | — | — | — | — |
| 2016-09-28 | $42.07 | $42.35 | $41.44 | $41.99 | 639,500 | — | — | — | — | — |
| 2016-09-27 | $40.75 | $41.92 | $40.41 | $41.84 | 803,800 | — | — | — | — | — |
| 2016-09-26 | $41.05 | $41.47 | $40.32 | $40.98 | 929,200 | — | — | — | — | — |
| 2016-09-23 | $41.59 | $41.77 | $40.81 | $40.97 | 864,000 | — | — | — | — | — |
| 2016-09-22 | $40.36 | $41.81 | $40.36 | $41.79 | 1,050,600 | — | — | — | — | — |
| 2016-09-21 | $39.88 | $40.96 | $39.58 | $40.32 | 1,036,200 | — | — | — | — | — |
| 2016-09-20 | $41.00 | $41.12 | $39.20 | $39.87 | 1,245,200 | — | — | — | — | — |
| 2016-09-19 | $39.98 | $41.18 | $39.80 | $40.55 | 1,392,300 | — | — | — | — | — |
| 2016-09-16 | $39.89 | $39.90 | $39.00 | $39.21 | 2,173,700 | — | — | — | — | — |
| 2016-09-15 | $38.30 | $39.57 | $38.30 | $39.15 | 964,300 | — | — | — | — | — |
| 2016-09-14 | $37.25 | $38.92 | $37.25 | $38.30 | 862,100 | — | — | — | — | — |
| 2016-09-13 | $37.28 | $37.77 | $36.79 | $37.19 | 757,100 | — | — | — | — | — |
| 2016-09-12 | $35.98 | $37.50 | $35.37 | $37.35 | 1,041,700 | — | — | — | — | — |
| 2016-09-09 | $37.60 | $38.00 | $36.20 | $36.43 | 1,120,900 | — | — | — | — | — |
| 2016-09-08 | $37.33 | $37.82 | $36.94 | $37.60 | 768,000 | — | — | — | — | — |
| 2016-09-07 | $36.83 | $37.45 | $36.57 | $37.35 | 1,404,000 | — | — | — | — | — |
| 2016-09-06 | $35.45 | $36.85 | $35.39 | $36.25 | 1,550,200 | — | — | — | — | — |
| 2016-09-02 | $34.75 | $35.25 | $34.08 | $35.24 | 567,500 | — | — | — | — | — |
| 2016-09-01 | $35.24 | $35.45 | $34.47 | $34.50 | 1,731,600 | — | — | — | — | — |
| 2016-08-31 | $34.48 | $35.25 | $34.34 | $35.12 | 797,100 | — | — | — | — | — |
| 2016-08-30 | $34.55 | $35.25 | $34.16 | $34.55 | 664,200 | — | — | — | — | — |
| 2016-08-29 | $33.83 | $34.60 | $33.81 | $34.53 | 407,700 | — | — | — | — | — |
| 2016-08-26 | $33.78 | $34.15 | $33.47 | $33.89 | 795,300 | — | — | — | — | — |
| 2016-08-25 | $33.50 | $34.00 | $33.20 | $33.87 | 330,100 | — | — | — | — | — |
| 2016-08-24 | $34.13 | $34.24 | $33.58 | $33.66 | 386,100 | — | — | — | — | — |
| 2016-08-23 | $33.96 | $34.39 | $33.78 | $34.21 | 998,800 | — | — | — | — | — |
| 2016-08-22 | $34.65 | $34.67 | $33.50 | $34.04 | 1,475,000 | — | — | — | — | — |
| 2016-08-19 | $34.45 | $34.79 | $34.27 | $34.60 | 1,140,900 | — | — | — | — | — |
| 2016-08-18 | $32.22 | $34.56 | $32.04 | $34.31 | 1,756,400 | — | — | — | — | — |
| 2016-08-17 | $32.59 | $32.86 | $31.82 | $32.00 | 591,300 | — | — | — | — | — |
| 2016-08-16 | $32.86 | $32.99 | $32.24 | $32.83 | 584,800 | — | — | — | — | — |
| 2016-08-15 | $32.90 | $32.98 | $32.14 | $32.66 | 697,100 | — | — | — | — | — |
| 2016-08-12 | $32.00 | $32.86 | $31.50 | $32.72 | 822,100 | — | — | — | — | — |
| 2016-08-11 | $30.69 | $32.05 | $30.24 | $31.81 | 1,184,200 | — | — | — | — | — |
| 2016-08-10 | $33.41 | $33.50 | $30.17 | $31.82 | 2,431,200 | — | — | — | — | — |
| 2016-08-09 | $31.16 | $32.48 | $30.79 | $32.13 | 1,063,800 | — | — | — | — | — |
| 2016-08-08 | $31.50 | $31.50 | $30.86 | $31.27 | 565,700 | — | — | — | — | — |
| 2016-08-05 | $31.27 | $31.89 | $30.93 | $31.33 | 565,200 | — | — | — | — | — |
| 2016-08-04 | $30.88 | $31.24 | $30.56 | $30.89 | 486,300 | — | — | — | — | — |
| 2016-08-03 | $30.05 | $31.08 | $29.86 | $30.77 | 969,300 | — | — | — | — | — |
| 2016-08-02 | $30.34 | $30.47 | $29.31 | $29.52 | 446,600 | — | — | — | — | — |
| 2016-08-01 | $30.33 | $30.48 | $29.98 | $30.41 | 497,900 | — | — | — | — | — |
| 2016-07-29 | $30.28 | $30.62 | $29.70 | $30.25 | 406,300 | — | — | — | — | — |
| 2016-07-28 | $29.14 | $30.57 | $28.43 | $30.46 | 1,223,500 | — | — | — | — | — |
| 2016-07-27 | $30.95 | $31.04 | $30.54 | $30.93 | 552,400 | — | — | — | — | — |
| 2016-07-26 | $30.60 | $31.41 | $30.54 | $30.72 | 967,800 | — | — | — | — | — |
| 2016-07-25 | $28.43 | $30.65 | $28.40 | $30.48 | 2,060,400 | — | — | — | — | — |
| 2016-07-22 | $26.65 | $27.52 | $26.51 | $27.49 | 522,200 | — | — | — | — | — |
| 2016-07-21 | $27.28 | $27.45 | $26.68 | $26.73 | 468,300 | — | — | — | — | — |
| 2016-07-20 | $26.82 | $27.68 | $26.80 | $27.19 | 952,000 | — | — | — | — | — |
| 2016-07-19 | $26.66 | $27.12 | $26.22 | $26.29 | 778,100 | — | — | — | — | — |
| 2016-07-18 | $26.49 | $26.90 | $26.28 | $26.79 | 973,300 | — | — | — | — | — |
| 2016-07-15 | $25.78 | $26.79 | $25.35 | $26.40 | 1,135,100 | — | — | — | — | — |
| 2016-07-14 | $24.86 | $25.86 | $24.84 | $25.58 | 1,016,000 | — | — | — | — | — |
| 2016-07-13 | $25.14 | $25.71 | $24.59 | $24.74 | 814,200 | — | — | — | — | — |
| 2016-07-12 | $25.00 | $25.00 | $24.34 | $24.95 | 475,800 | — | — | — | — | — |
| 2016-07-11 | $24.67 | $24.97 | $24.47 | $24.75 | 604,700 | — | — | — | — | — |
| 2016-07-08 | $24.13 | $24.56 | $23.80 | $24.51 | 372,600 | — | — | — | — | — |
| 2016-07-07 | $23.40 | $23.96 | $23.40 | $23.86 | 351,400 | — | — | — | — | — |
| 2016-07-06 | $23.32 | $23.64 | $23.05 | $23.30 | 506,900 | — | — | — | — | — |
| 2016-07-05 | $23.60 | $23.65 | $23.02 | $23.50 | 352,900 | — | — | — | — | — |
| 2016-07-01 | $24.21 | $24.57 | $23.50 | $23.65 | 624,300 | — | — | — | — | — |
| 2016-06-30 | $24.13 | $24.27 | $23.72 | $24.20 | 909,000 | — | — | — | — | — |
| 2016-06-29 | $23.78 | $24.27 | $23.30 | $24.02 | 883,800 | — | — | — | — | — |
| 2016-06-28 | $22.52 | $23.59 | $22.52 | $23.53 | 952,800 | — | — | — | — | — |
| 2016-06-27 | $24.15 | $24.35 | $22.04 | $22.33 | 1,266,800 | — | — | — | — | — |
| 2016-06-24 | $23.75 | $25.02 | $23.75 | $24.23 | 5,781,700 | — | — | — | — | — |
| 2016-06-23 | $24.73 | $25.58 | $24.66 | $25.20 | 672,000 | — | — | — | — | — |
| 2016-06-22 | $24.80 | $24.93 | $24.26 | $24.60 | 703,300 | — | — | — | — | — |
| 2016-06-21 | $24.94 | $24.98 | $24.06 | $24.88 | 707,100 | — | — | — | — | — |
| 2016-06-20 | $25.20 | $25.40 | $24.71 | $24.89 | 1,099,700 | — | — | — | — | — |
| 2016-06-17 | $26.65 | $27.39 | $24.82 | $24.97 | 1,195,600 | — | — | — | — | — |
| 2016-06-16 | $25.72 | $25.72 | $24.87 | $25.45 | 637,500 | — | — | — | — | — |
| 2016-06-15 | $25.12 | $26.15 | $24.83 | $25.81 | 990,500 | — | — | — | — | — |
| 2016-06-14 | $24.09 | $24.53 | $23.98 | $24.48 | 375,000 | — | — | — | — | — |
| 2016-06-13 | $24.36 | $24.55 | $24.04 | $24.11 | 581,300 | — | — | — | — | — |
| 2016-06-10 | $24.48 | $25.05 | $24.06 | $24.53 | 668,300 | — | — | — | — | — |
| 2016-06-09 | $24.66 | $24.76 | $24.29 | $24.68 | 403,300 | — | — | — | — | — |
| 2016-06-08 | $24.86 | $25.25 | $24.54 | $24.78 | 571,400 | — | — | — | — | — |
| 2016-06-07 | $25.03 | $25.31 | $24.83 | $24.86 | 294,100 | — | — | — | — | — |
| 2016-06-06 | $24.65 | $25.19 | $24.44 | $25.11 | 421,300 | — | — | — | — | — |
| 2016-06-03 | $24.26 | $24.59 | $24.17 | $24.53 | 472,700 | — | — | — | — | — |
| 2016-06-02 | $25.40 | $25.72 | $24.49 | $24.49 | 1,001,000 | — | — | — | — | — |
| 2016-06-01 | $25.45 | $25.85 | $25.13 | $25.36 | 674,000 | — | — | — | — | — |
| 2016-05-31 | $25.50 | $26.00 | $25.14 | $25.34 | 907,000 | — | — | — | — | — |
| 2016-05-27 | $23.86 | $24.54 | $23.55 | $24.42 | 746,900 | — | — | — | — | — |
| 2016-05-26 | $22.89 | $24.25 | $22.89 | $23.95 | 721,600 | — | — | — | — | — |
| 2016-05-25 | $22.00 | $23.03 | $22.00 | $22.78 | 922,400 | — | — | — | — | — |
| 2016-05-24 | $22.46 | $22.48 | $21.78 | $21.98 | 1,090,600 | — | — | — | — | — |
| 2016-05-23 | $22.53 | $22.89 | $22.11 | $22.43 | 553,500 | — | — | — | — | — |
| 2016-05-20 | $21.84 | $22.82 | $21.72 | $22.46 | 830,700 | — | — | — | — | — |
| 2016-05-19 | $22.74 | $22.85 | $20.80 | $21.71 | 1,937,900 | — | — | — | — | — |
| 2016-05-18 | $22.62 | $23.14 | $22.55 | $23.06 | 247,000 | — | — | — | — | — |
| 2016-05-17 | $23.11 | $23.31 | $22.59 | $22.71 | 527,100 | — | — | — | — | — |
| 2016-05-16 | $23.33 | $23.70 | $23.12 | $23.18 | 661,400 | — | — | — | — | — |
| 2016-05-13 | $23.94 | $24.22 | $23.28 | $23.44 | 619,400 | — | — | — | — | — |
| 2016-05-12 | $23.70 | $24.16 | $23.55 | $23.90 | 606,700 | — | — | — | — | — |
| 2016-05-11 | $23.50 | $24.03 | $23.50 | $23.72 | 326,200 | — | — | — | — | — |
| 2016-05-10 | $23.89 | $23.90 | $23.23 | $23.49 | 566,300 | — | — | — | — | — |
| 2016-05-09 | $24.47 | $24.63 | $23.77 | $23.90 | 575,900 | — | — | — | — | — |
| 2016-05-06 | $24.59 | $24.73 | $23.80 | $24.47 | 631,200 | — | — | — | — | — |
| 2016-05-05 | $25.00 | $25.55 | $23.43 | $24.66 | 1,245,800 | — | — | — | — | — |
| 2016-05-04 | $26.04 | $26.54 | $24.82 | $25.00 | 954,300 | — | — | — | — | — |
| 2016-05-03 | $25.87 | $26.44 | $25.60 | $26.00 | 1,158,000 | — | — | — | — | — |
| 2016-05-02 | $25.19 | $25.67 | $25.11 | $25.50 | 618,600 | — | — | — | — | — |
| 2016-04-29 | $25.28 | $25.35 | $24.57 | $25.30 | 518,400 | — | — | — | — | — |
| 2016-04-28 | $25.55 | $25.96 | $25.34 | $25.48 | 306,700 | — | — | — | — | — |
| 2016-04-27 | $24.87 | $25.88 | $24.64 | $25.69 | 363,200 | — | — | — | — | — |
| 2016-04-26 | $25.37 | $25.70 | $24.67 | $24.77 | 324,400 | — | — | — | — | — |
| 2016-04-25 | $25.50 | $25.98 | $25.12 | $25.34 | 411,900 | — | — | — | — | — |
| 2016-04-22 | $25.00 | $25.75 | $25.00 | $25.62 | 527,200 | — | — | — | — | — |
| 2016-04-21 | $24.81 | $25.28 | $24.80 | $25.05 | 220,500 | — | — | — | — | — |
| 2016-04-20 | $24.81 | $25.02 | $24.50 | $24.81 | 571,400 | — | — | — | — | — |
| 2016-04-19 | $25.87 | $26.14 | $24.01 | $24.82 | 1,424,700 | — | — | — | — | — |
| 2016-04-18 | $26.83 | $27.05 | $25.61 | $25.94 | 521,600 | — | — | — | — | — |
| 2016-04-15 | $26.90 | $27.01 | $26.06 | $26.92 | 277,100 | — | — | — | — | — |
| 2016-04-14 | $26.42 | $27.05 | $26.25 | $26.98 | 245,500 | — | — | — | — | — |
| 2016-04-13 | $26.48 | $26.95 | $26.31 | $26.43 | 342,800 | — | — | — | — | — |
| 2016-04-12 | $27.14 | $27.14 | $26.13 | $26.24 | 356,200 | — | — | — | — | — |
| 2016-04-11 | $27.54 | $27.62 | $27.08 | $27.20 | 288,200 | — | — | — | — | — |
| 2016-04-08 | $26.70 | $27.91 | $26.59 | $27.46 | 653,700 | — | — | — | — | — |
| 2016-04-07 | $26.47 | $26.85 | $26.28 | $26.68 | 570,500 | — | — | — | — | — |
| 2016-04-06 | $26.32 | $27.62 | $26.25 | $26.62 | 523,500 | — | — | — | — | — |
| 2016-04-05 | $26.35 | $26.59 | $25.93 | $26.24 | 433,900 | — | — | — | — | — |
| 2016-04-04 | $26.57 | $26.86 | $26.11 | $26.40 | 286,400 | — | — | — | — | — |
| 2016-04-01 | $26.86 | $26.96 | $26.49 | $26.58 | 273,400 | — | — | — | — | — |
| 2016-03-31 | $27.11 | $27.19 | $26.79 | $26.97 | 424,600 | — | — | — | — | — |
| 2016-03-30 | $26.60 | $27.20 | $26.50 | $27.14 | 755,100 | — | — | — | — | — |
| 2016-03-29 | $26.12 | $26.63 | $25.93 | $26.48 | 338,400 | — | — | — | — | — |
| 2016-03-28 | $26.90 | $27.15 | $26.20 | $26.22 | 437,800 | — | — | — | — | — |
| 2016-03-24 | $26.53 | $27.00 | $26.01 | $26.73 | 552,800 | — | — | — | — | — |
| 2016-03-23 | $26.72 | $27.15 | $26.66 | $26.71 | 374,200 | — | — | — | — | — |
| 2016-03-22 | $26.80 | $27.11 | $26.64 | $26.84 | 561,800 | — | — | — | — | — |
| 2016-03-21 | $25.93 | $27.25 | $25.84 | $26.92 | 664,000 | — | — | — | — | — |
| 2016-03-18 | $26.07 | $26.34 | $25.69 | $26.08 | 605,100 | — | — | — | — | — |
| 2016-03-17 | $25.18 | $26.29 | $25.12 | $26.11 | 653,900 | — | — | — | — | — |
| 2016-03-16 | $24.99 | $25.50 | $24.82 | $25.25 | 382,400 | — | — | — | — | — |
| 2016-03-15 | $25.02 | $25.66 | $24.79 | $25.18 | 570,100 | — | — | — | — | — |
| 2016-03-14 | $25.23 | $26.46 | $25.11 | $25.79 | 751,500 | — | — | — | — | — |
| 2016-03-11 | $25.20 | $25.44 | $24.45 | $25.37 | 659,600 | — | — | — | — | — |
| 2016-03-10 | $24.56 | $24.80 | $24.21 | $24.47 | 436,700 | — | — | — | — | — |
| 2016-03-09 | $24.72 | $25.40 | $24.14 | $24.43 | 524,800 | — | — | — | — | — |
| 2016-03-08 | $24.00 | $24.42 | $22.13 | $23.74 | 1,005,500 | — | — | — | — | — |
| 2016-03-07 | $24.59 | $25.43 | $24.30 | $24.56 | 462,300 | — | — | — | — | — |
| 2016-03-04 | $25.60 | $26.23 | $24.51 | $24.99 | 1,306,500 | — | — | — | — | — |
| 2016-03-03 | $24.99 | $25.10 | $24.19 | $24.46 | 877,400 | — | — | — | — | — |
| 2016-03-02 | $24.75 | $25.65 | $24.54 | $25.29 | 1,231,500 | — | — | — | — | — |
| 2016-03-01 | $24.15 | $24.79 | $24.00 | $24.38 | 1,056,300 | — | — | — | — | — |
| 2016-02-29 | $24.42 | $24.42 | $23.88 | $24.03 | 574,100 | — | — | — | — | — |
| 2016-02-26 | $24.26 | $24.50 | $23.98 | $24.00 | 449,300 | — | — | — | — | — |
| 2016-02-25 | $24.24 | $24.42 | $24.15 | $24.25 | 421,700 | — | — | — | — | — |
| 2016-02-24 | $24.04 | $24.58 | $23.39 | $24.26 | 917,900 | — | — | — | — | — |
| 2016-02-23 | $24.85 | $24.85 | $23.89 | $24.08 | 460,300 | — | — | — | — | — |
| 2016-02-22 | $24.55 | $24.58 | $23.93 | $24.20 | 678,700 | — | — | — | — | — |
| 2016-02-19 | $24.13 | $24.39 | $23.72 | $23.87 | 574,100 | — | — | — | — | — |
| 2016-02-18 | $24.51 | $24.75 | $24.19 | $24.39 | 483,300 | — | — | — | — | — |
| 2016-02-17 | $24.00 | $25.00 | $23.59 | $24.39 | 947,600 | — | — | — | — | — |
| 2016-02-16 | $23.51 | $23.91 | $23.12 | $23.81 | 607,200 | — | — | — | — | — |
| 2016-02-12 | $23.11 | $23.70 | $22.88 | $23.11 | 436,100 | — | — | — | — | — |
| 2016-02-11 | $23.89 | $24.26 | $22.72 | $23.03 | 469,700 | — | — | — | — | — |
| 2016-02-10 | $23.18 | $24.03 | $23.07 | $23.97 | 657,200 | — | — | — | — | — |
| 2016-02-09 | $23.39 | $24.38 | $22.89 | $23.00 | 721,100 | — | — | — | — | — |
| 2016-02-08 | $23.50 | $23.67 | $22.50 | $23.56 | 813,100 | — | — | — | — | — |
| 2016-02-05 | $23.75 | $24.40 | $23.14 | $23.79 | 1,759,100 | — | — | — | — | — |
| 2016-02-04 | $21.67 | $23.74 | $21.22 | $22.20 | 1,530,100 | — | — | — | — | — |
| 2016-02-03 | $21.50 | $22.00 | $20.60 | $21.78 | 1,226,900 | — | — | — | — | — |
| 2016-02-02 | $21.02 | $22.21 | $20.70 | $21.11 | 1,371,000 | — | — | — | — | — |
| 2016-02-01 | $19.72 | $20.50 | $19.65 | $20.43 | 627,800 | — | — | — | — | — |
| 2016-01-29 | $19.64 | $20.21 | $19.50 | $19.73 | 1,119,300 | — | — | — | — | — |
| 2016-01-28 | $19.70 | $20.05 | $18.99 | $19.60 | 382,900 | — | — | — | — | — |
| 2016-01-27 | $19.97 | $20.19 | $19.53 | $19.69 | 311,600 | — | — | — | — | — |
| 2016-01-26 | $19.55 | $20.31 | $19.55 | $19.98 | 382,500 | — | — | — | — | — |
| 2016-01-25 | $19.55 | $19.76 | $19.35 | $19.45 | 169,900 | — | — | — | — | — |
| 2016-01-22 | $19.08 | $19.67 | $18.90 | $19.64 | 314,500 | — | — | — | — | — |
| 2016-01-21 | $18.92 | $19.23 | $18.59 | $18.81 | 526,200 | — | — | — | — | — |
| 2016-01-20 | $18.71 | $18.93 | $18.10 | $18.82 | 298,500 | — | — | — | — | — |
| 2016-01-19 | $19.44 | $19.95 | $18.71 | $18.99 | 417,400 | — | — | — | — | — |
| 2016-01-15 | $19.14 | $19.57 | $18.39 | $19.41 | 438,500 | — | — | — | — | — |
| 2016-01-14 | $19.43 | $19.62 | $18.65 | $19.32 | 389,400 | — | — | — | — | — |
| 2016-01-13 | $19.67 | $19.98 | $19.06 | $19.62 | 242,500 | — | — | — | — | — |
| 2016-01-12 | $20.36 | $20.73 | $19.20 | $19.58 | 410,600 | — | — | — | — | — |
| 2016-01-11 | $19.71 | $20.06 | $19.42 | $19.63 | 520,700 | — | — | — | — | — |
| 2016-01-08 | $19.33 | $20.70 | $19.15 | $19.56 | 705,900 | — | — | — | — | — |
| 2016-01-07 | $21.36 | $21.79 | $20.47 | $20.55 | 552,400 | — | — | — | — | — |
| 2016-01-06 | $21.20 | $22.17 | $21.05 | $21.64 | 529,300 | — | — | — | — | — |
| 2016-01-05 | $22.20 | $22.64 | $21.25 | $21.54 | 397,800 | — | — | — | — | — |
| 2016-01-04 | $21.72 | $22.61 | $21.50 | $22.33 | 425,200 | — | — | — | — | — |
| 2015-12-31 | $22.34 | $22.57 | $21.86 | $22.02 | 221,700 | — | — | — | — | — |
| 2015-12-30 | $21.85 | $22.60 | $21.77 | $22.56 | 295,500 | — | — | — | — | — |
| 2015-12-29 | $21.50 | $22.00 | $21.23 | $22.00 | 189,000 | — | — | — | — | — |
| 2015-12-28 | $20.65 | $21.41 | $20.58 | $21.40 | 295,400 | — | — | — | — | — |
| 2015-12-24 | $20.95 | $20.98 | $20.58 | $20.78 | 73,500 | — | — | — | — | — |
| 2015-12-23 | $20.76 | $21.24 | $20.50 | $21.01 | 375,700 | — | — | — | — | — |
| 2015-12-22 | $21.00 | $21.34 | $20.60 | $20.78 | 391,300 | — | — | — | — | — |
| 2015-12-21 | $21.05 | $21.40 | $20.87 | $21.00 | 521,100 | — | — | — | — | — |
| 2015-12-18 | $21.95 | $21.97 | $20.70 | $21.04 | 777,000 | — | — | — | — | — |
| 2015-12-17 | $21.75 | $22.22 | $21.50 | $21.82 | 596,100 | — | — | — | — | — |
| 2015-12-16 | $20.31 | $21.86 | $20.30 | $21.56 | 486,100 | — | — | — | — | — |
| 2015-12-15 | $19.75 | $20.32 | $19.50 | $20.23 | 273,700 | — | — | — | — | — |
| 2015-12-14 | $20.24 | $20.78 | $19.62 | $19.75 | 452,300 | — | — | — | — | — |
| 2015-12-11 | $19.85 | $20.72 | $19.51 | $20.34 | 703,300 | — | — | — | — | — |
| 2015-12-10 | $19.67 | $19.80 | $19.44 | $19.54 | 1,319,100 | — | — | — | — | — |
| 2015-12-09 | $20.81 | $20.86 | $19.89 | $20.11 | 293,900 | — | — | — | — | — |
| 2015-12-08 | $20.13 | $20.81 | $19.97 | $20.78 | 268,500 | — | — | — | — | — |
| 2015-12-07 | $20.20 | $20.77 | $19.50 | $20.30 | 229,700 | — | — | — | — | — |
| 2015-12-04 | $19.85 | $20.69 | $19.77 | $20.32 | 912,600 | — | — | — | — | — |
| 2015-12-03 | $19.91 | $20.10 | $19.55 | $19.81 | 201,800 | — | — | — | — | — |
| 2015-12-02 | $19.93 | $20.03 | $19.82 | $19.94 | 145,500 | — | — | — | — | — |
| 2015-12-01 | $20.06 | $20.06 | $19.86 | $20.00 | 430,200 | — | — | — | — | — |
| 2015-11-30 | $20.05 | $20.06 | $19.89 | $20.00 | 207,900 | — | — | — | — | — |
| 2015-11-27 | $19.94 | $20.07 | $19.29 | $20.01 | 112,300 | — | — | — | — | — |
| 2015-11-25 | $19.68 | $20.19 | $19.68 | $19.82 | 350,100 | — | — | — | — | — |
| 2015-11-24 | $19.40 | $19.96 | $19.36 | $19.75 | 589,700 | — | — | — | — | — |
| 2015-11-23 | $18.90 | $19.69 | $18.82 | $19.58 | 664,000 | — | — | — | — | — |
| 2015-11-20 | $18.31 | $19.00 | $18.24 | $18.81 | 394,900 | — | — | — | — | — |
| 2015-11-19 | $17.89 | $18.48 | $17.76 | $18.24 | 228,800 | — | — | — | — | — |
| 2015-11-18 | $18.14 | $18.42 | $17.90 | $18.08 | 300,300 | — | — | — | — | — |
| 2015-11-17 | $18.04 | $18.81 | $17.98 | $18.20 | 544,500 | — | — | — | — | — |
| 2015-11-16 | $17.55 | $18.26 | $17.46 | $18.19 | 550,700 | — | — | — | — | — |
| 2015-11-13 | $17.69 | $18.11 | $17.48 | $17.64 | 320,900 | — | — | — | — | — |
| 2015-11-12 | $18.05 | $18.44 | $17.50 | $17.60 | 360,800 | — | — | — | — | — |
| 2015-11-11 | $18.20 | $19.38 | $17.85 | $17.95 | 1,371,400 | — | — | — | — | — |
| 2015-11-10 | $16.02 | $16.73 | $15.97 | $16.54 | 364,700 | — | — | — | — | — |
| 2015-11-09 | $15.98 | $16.15 | $15.85 | $16.03 | 256,500 | — | — | — | — | — |
| 2015-11-06 | $16.25 | $16.38 | $15.83 | $16.07 | 164,900 | — | — | — | — | — |
| 2015-11-05 | $16.15 | $16.50 | $15.92 | $16.35 | 462,200 | — | — | — | — | — |
| 2015-11-04 | $15.40 | $16.34 | $15.33 | $16.06 | 484,600 | — | — | — | — | — |
| 2015-11-03 | $14.94 | $15.50 | $14.80 | $15.38 | 272,800 | — | — | — | — | — |
| 2015-11-02 | $14.35 | $14.90 | $14.30 | $14.80 | 291,000 | — | — | — | — | — |
| 2015-10-30 | $14.46 | $14.69 | $14.25 | $14.34 | 400,200 | — | — | — | — | — |
| 2015-10-29 | $14.60 | $14.99 | $14.46 | $14.51 | 183,700 | — | — | — | — | — |
| 2015-10-28 | $14.63 | $14.92 | $14.55 | $14.70 | 133,900 | — | — | — | — | — |
| 2015-10-27 | $14.79 | $14.79 | $14.51 | $14.55 | 229,800 | — | — | — | — | — |
| 2015-10-26 | $14.79 | $15.02 | $14.72 | $14.83 | 603,500 | — | — | — | — | — |
| 2015-10-23 | $14.66 | $14.99 | $14.66 | $14.87 | 178,200 | — | — | — | — | — |
| 2015-10-22 | $14.70 | $15.03 | $14.37 | $14.60 | 715,300 | — | — | — | — | — |
| 2015-10-21 | $14.21 | $14.69 | $14.17 | $14.50 | 526,500 | — | — | — | — | — |
| 2015-10-20 | $14.17 | $14.60 | $13.99 | $14.28 | 854,800 | — | — | — | — | — |
| 2015-10-19 | $14.41 | $14.41 | $13.97 | $14.12 | 582,400 | — | — | — | — | — |
| 2015-10-16 | $14.78 | $14.80 | $14.39 | $14.47 | 183,600 | — | — | — | — | — |
| 2015-10-15 | $14.44 | $14.78 | $14.40 | $14.75 | 165,700 | — | — | — | — | — |
| 2015-10-14 | $14.76 | $14.83 | $14.40 | $14.45 | 150,500 | — | — | — | — | — |
| 2015-10-13 | $14.65 | $14.93 | $14.65 | $14.69 | 173,000 | — | — | — | — | — |
| 2015-10-12 | $15.16 | $15.36 | $14.71 | $14.75 | 120,700 | — | — | — | — | — |
| 2015-10-09 | $14.91 | $15.39 | $14.85 | $15.14 | 419,300 | — | — | — | — | — |
| 2015-10-08 | $15.36 | $15.82 | $15.00 | $15.18 | 695,400 | — | — | — | — | — |
| 2015-10-07 | $15.40 | $15.56 | $15.16 | $15.23 | 438,000 | — | — | — | — | — |
| 2015-10-06 | $15.51 | $15.55 | $15.27 | $15.28 | 429,500 | — | — | — | — | — |
| 2015-10-05 | $15.68 | $15.96 | $15.49 | $15.59 | 268,400 | — | — | — | — | — |
| 2015-10-02 | $16.48 | $16.65 | $15.59 | $15.76 | 378,300 | — | — | — | — | — |
| 2015-10-01 | $16.88 | $16.98 | $16.54 | $16.54 | 265,400 | — | — | — | — | — |
| 2015-09-30 | $16.82 | $17.00 | $16.75 | $16.95 | 345,500 | — | — | — | — | — |
| 2015-09-29 | $16.83 | $16.99 | $16.66 | $16.84 | 117,900 | — | — | — | — | — |
| 2015-09-28 | $16.87 | $17.01 | $16.66 | $16.92 | 386,900 | — | — | — | — | — |
| 2015-09-25 | $16.89 | $17.12 | $16.76 | $16.98 | 482,000 | — | — | — | — | — |
| 2015-09-24 | $16.95 | $17.01 | $16.78 | $16.94 | 353,100 | — | — | — | — | — |
| 2015-09-23 | $16.77 | $16.94 | $16.66 | $16.78 | 338,800 | — | — | — | — | — |
| 2015-09-22 | $16.89 | $16.99 | $16.74 | $16.81 | 241,600 | — | — | — | — | — |
| 2015-09-21 | $17.08 | $17.20 | $16.96 | $17.05 | 329,000 | — | — | — | — | — |
| 2015-09-18 | $17.14 | $17.17 | $16.95 | $17.08 | 360,900 | — | — | — | — | — |
| 2015-09-17 | $16.97 | $17.50 | $16.97 | $17.25 | 348,200 | — | — | — | — | — |
| 2015-09-16 | $17.32 | $17.51 | $16.95 | $16.97 | 325,300 | — | — | — | — | — |
| 2015-09-15 | $17.66 | $17.83 | $17.33 | $17.38 | 433,700 | — | — | — | — | — |
| 2015-09-14 | $17.72 | $17.82 | $17.35 | $17.57 | 392,400 | — | — | — | — | — |
| 2015-09-11 | $17.90 | $18.59 | $17.66 | $17.71 | 597,400 | — | — | — | — | — |
| 2015-09-10 | $18.53 | $18.78 | $18.16 | $18.35 | 176,900 | — | — | — | — | — |
| 2015-09-09 | $17.50 | $18.99 | $17.39 | $18.79 | 468,000 | — | — | — | — | — |
| 2015-09-08 | $18.96 | $19.50 | $17.21 | $17.77 | 559,600 | — | — | — | — | — |
| 2015-09-04 | $19.07 | $19.44 | $18.65 | $19.07 | 359,500 | — | — | — | — | — |
| 2015-09-03 | $18.49 | $19.47 | $18.30 | $19.31 | 305,300 | — | — | — | — | — |
| 2015-09-02 | $18.98 | $20.18 | $18.13 | $18.71 | 485,800 | — | — | — | — | — |
| 2015-09-01 | $19.22 | $19.71 | $18.87 | $19.08 | 201,700 | — | — | — | — | — |
| 2015-08-31 | $19.52 | $19.95 | $19.44 | $19.74 | 164,700 | — | — | — | — | — |
| 2015-08-28 | $20.20 | $20.25 | $18.82 | $19.92 | 202,500 | — | — | — | — | — |
| 2015-08-27 | $20.26 | $20.86 | $20.26 | $20.40 | 269,100 | — | — | — | — | — |
| 2015-08-26 | $20.00 | $20.94 | $20.00 | $20.41 | 376,900 | — | — | — | — | — |
| 2015-08-25 | $21.01 | $21.36 | $19.77 | $20.40 | 534,400 | — | — | — | — | — |
| 2015-08-24 | $19.99 | $21.01 | $19.75 | $21.01 | 407,200 | — | — | — | — | — |
| 2015-08-21 | $20.95 | $21.36 | $20.61 | $21.25 | 384,700 | — | — | — | — | — |
| 2015-08-20 | $21.14 | $21.90 | $20.43 | $21.20 | 716,600 | — | — | — | — | — |
| 2015-08-19 | $21.08 | $21.81 | $20.31 | $21.39 | 299,700 | — | — | — | — | — |
| 2015-08-18 | $21.28 | $21.58 | $21.10 | $21.44 | 380,000 | — | — | — | — | — |
| 2015-08-17 | $19.93 | $21.70 | $19.93 | $21.07 | 562,600 | — | — | — | — | — |
| 2015-08-14 | $19.95 | $20.89 | $19.22 | $20.33 | 526,600 | — | — | — | — | — |
| 2015-08-13 | $19.80 | $20.78 | $19.38 | $20.60 | 491,700 | — | — | — | — | — |
| 2015-08-12 | $19.47 | $19.50 | $18.69 | $19.37 | 452,700 | — | — | — | — | — |
| 2015-08-11 | $18.79 | $19.94 | $18.79 | $19.56 | 741,500 | — | — | — | — | — |
| 2015-08-10 | $19.43 | $19.69 | $18.82 | $19.01 | 259,100 | — | — | — | — | — |
| 2015-08-07 | $18.34 | $19.58 | $17.67 | $19.30 | 598,900 | — | — | — | — | — |
| 2015-08-06 | $20.50 | $20.65 | $17.28 | $18.60 | 326,700 | — | — | — | — | — |
| 2015-08-05 | $21.00 | $21.36 | $20.13 | $20.56 | 692,700 | — | — | — | — | — |
| 2015-08-04 | $24.25 | $25.86 | $19.24 | $21.15 | 1,516,900 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.