Marathon Petroleum Corp MPC
+1911.1%vs Day 1Spinoff of Marathon Oil Corp (MRO) · Classic Spinoff · Spun Jul 1, 2011
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2011 |
| Days since spinoff | 5568 days · 5565 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2013 |
| Parent | Marathon Oil Corp (MRO) |
| Day-1 reaction | |
| Day 1 open | $20.60 |
| Day 1 return (open→close) | +2.4% |
| Day 1 price (close) | $21.10 |
| Day 1 range | $20.50 – $23.72 +15.7% spread |
| Day 1 low held? | Breached after 2 sessions to -35.7% below |
| Price levels | |
| Post-spin low (closing) | $13.53 on Sep 30, 2011 · 91 days post-spin |
| Lowest traded | $13.18 on Sep 29, 2011 · 90 days post-spin |
| Current price (Sep 25, 2026) | $393.52 |
| Returns | |
| Return vs Day 1 (close) | +1911.1% |
| — range by day 1 entry theoretical bounds | +1688.9% to +1969.9% |
| Return vs post-spin low (price) | +2808.5% |
| Total return vs low incl. dividends since | +3035.5% |
| First-quarter return (≈90d) | -33.6% |
| 1-year return | +8.7% |
| 3-year return | +94.5% |
| 5-year return | +100.3% |
| Annualized return (CAGR) | +21.8% |
| Versus benchmarks | |
| S&P 500 over same window | +663.5% |
| Annualized excess vs S&P | +7.5% |
| Risk & recovery | |
| Max drawdown | -80.8% |
| Days to recover Day 1 | 25 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 283,000,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 702,000,000 |
| Diluted average shares the EPS denominator | 290,000,000 |
| Free float | 279,987,905 100% of shares outstanding |
| Held by institutions | 79% insiders 0.3% |
| Share count trend Jun 2025 → Jun 2026 | -6.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $971M |
| Normal volume baseline | 7,075,400 shares · now 0.35x |
| Day 1 volume | 1.2x normal · first week 1.8x |
| Decay | half in 123 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $385.00 | $394.87 | $380.78 | $393.52 | 1,937,800 | 279,987,905 | 0.68% | $111.37B | — | — |
| 2026-09-24 | $394.14 | $401.09 | $387.74 | $390.95 | 2,090,200 | 279,987,905 | 0.74% | $110.64B | — | — |
| 2026-09-23 | $393.05 | $400.72 | $378.80 | $388.38 | 4,184,100 | 279,987,905 | 1.48% | $109.91B | — | — |
| 2026-09-22 | $391.68 | $404.70 | $386.95 | $389.68 | 4,703,500 | 279,987,905 | 1.66% | $110.28B | — | — |
| 2026-09-21 | $419.01 | $431.08 | $399.55 | $402.38 | 4,444,600 | 279,987,905 | 1.57% | $113.87B | — | — |
| 2026-09-18 | $420.27 | $428.00 | $419.15 | $424.89 | 9,855,700 | 279,987,905 | 3.48% | $120.24B | — | — |
| 2026-09-17 | $408.76 | $423.83 | $407.00 | $421.96 | 2,694,600 | 279,987,905 | 0.95% | $119.41B | — | — |
| 2026-09-16 | $405.31 | $419.39 | $402.66 | $413.92 | 2,868,700 | 279,987,905 | 1.01% | $117.14B | — | — |
| 2026-09-15 | $397.69 | $413.28 | $396.76 | $410.84 | 2,875,200 | 279,987,905 | 1.02% | $116.27B | — | — |
| 2026-09-14 | $401.00 | $409.50 | $388.16 | $396.45 | 3,571,300 | 279,987,905 | 1.26% | $112.20B | — | — |
| 2026-09-11 | $394.99 | $409.11 | $394.24 | $395.93 | 2,357,900 | 279,987,905 | 0.83% | $112.05B | — | — |
| 2026-09-10 | $405.01 | $405.13 | $392.22 | $392.42 | 2,567,800 | 279,987,905 | 0.91% | $111.05B | — | — |
| 2026-09-09 | $401.58 | $402.00 | $393.54 | $399.44 | 1,973,400 | 279,987,905 | 0.70% | $113.04B | — | — |
| 2026-09-08 | $396.50 | $399.62 | $395.06 | $397.77 | 1,844,500 | 279,987,905 | 0.65% | $112.57B | — | — |
| 2026-09-04 | $386.10 | $391.00 | $379.10 | $388.90 | 1,874,700 | 279,987,905 | 0.66% | $110.06B | — | — |
| 2026-09-03 | $383.95 | $398.52 | $382.92 | $387.71 | 2,135,500 | 279,987,905 | 0.75% | $109.72B | — | — |
| 2026-09-02 | $380.37 | $391.98 | $380.04 | $387.00 | 2,398,000 | 279,987,905 | 0.85% | $109.52B | — | — |
| 2026-09-01 | $380.78 | $383.01 | $373.00 | $383.00 | 2,376,700 | 279,987,905 | 0.84% | $108.39B | — | — |
| 2026-08-31 | $374.24 | $376.56 | $366.68 | $373.32 | 3,626,500 | 279,987,905 | 1.28% | $105.65B | — | — |
| 2026-08-28 | $363.74 | $369.12 | $363.15 | $368.83 | 1,918,600 | 279,987,905 | 0.68% | $104.38B | — | — |
| 2026-08-27 | $362.79 | $366.65 | $356.41 | $363.54 | 3,019,500 | 279,987,905 | 1.07% | $102.88B | — | — |
| 2026-08-26 | $350.79 | $365.32 | $347.67 | $362.27 | 2,089,400 | 279,987,905 | 0.74% | $102.52B | — | — |
| 2026-08-25 | $358.34 | $361.97 | $354.62 | $354.88 | 2,205,200 | 279,987,905 | 0.78% | $100.43B | — | — |
| 2026-08-24 | $359.78 | $367.50 | $357.97 | $362.52 | 2,169,000 | 279,987,905 | 0.77% | $102.59B | — | — |
| 2026-08-21 | $358.88 | $365.21 | $357.75 | $360.72 | 2,233,200 | 279,987,905 | 0.79% | $102.08B | — | — |
| 2026-08-20 | $363.38 | $367.60 | $356.69 | $358.23 | 2,895,700 | 279,987,905 | 1.02% | $101.38B | — | — |
| 2026-08-19 | $365.21 | $365.87 | $359.00 | $360.75 | 2,398,500 | 279,987,905 | 0.85% | $102.09B | $1.00 | — |
| 2026-08-18 | $363.06 | $367.24 | $356.93 | $366.21 | 2,033,800 | 279,987,905 | 0.72% | $103.64B | — | — |
| 2026-08-17 | $358.57 | $363.34 | $355.27 | $358.18 | 3,043,600 | 279,987,905 | 1.08% | $101.36B | — | — |
| 2026-08-14 | $356.99 | $360.10 | $352.48 | $355.42 | 2,188,100 | — | 0.77% | $100.58B | — | — |
| 2026-08-13 | $345.40 | $357.20 | $344.00 | $356.37 | 2,232,900 | — | 0.79% | $100.85B | — | — |
| 2026-08-12 | $335.05 | $348.35 | $331.99 | $348.25 | 2,977,400 | — | 1.05% | $98.55B | — | — |
| 2026-08-11 | $319.00 | $336.45 | $318.00 | $336.42 | 3,183,100 | — | 1.12% | $95.21B | — | — |
| 2026-08-10 | $302.20 | $320.42 | $302.20 | $320.32 | 4,058,700 | — | 1.43% | $90.65B | — | — |
| 2026-08-07 | $295.14 | $301.49 | $290.36 | $298.20 | 2,300,300 | — | 0.81% | $84.39B | — | — |
| 2026-08-06 | $303.17 | $303.33 | $293.72 | $299.25 | 1,976,500 | — | 0.70% | $84.69B | — | — |
| 2026-08-05 | $314.50 | $315.50 | $297.37 | $297.75 | 2,778,900 | — | 0.98% | $84.26B | — | — |
| 2026-08-04 | $308.83 | $315.12 | $301.57 | $312.61 | 2,507,100 | — | 0.89% | $88.47B | — | — |
| 2026-08-03 | $311.12 | $317.72 | $305.84 | $307.03 | 2,105,300 | — | 0.74% | $86.89B | — | — |
| 2026-07-31 | $316.31 | $317.40 | $311.01 | $316.47 | 1,688,700 | — | 0.60% | $89.56B | — | — |
| 2026-07-30 | $304.90 | $316.53 | $304.90 | $314.08 | 1,963,300 | — | 0.69% | $88.88B | — | — |
| 2026-07-29 | $312.85 | $315.72 | $307.39 | $308.72 | 1,604,700 | — | 0.57% | $87.37B | — | — |
| 2026-07-28 | $313.19 | $315.00 | $305.95 | $306.05 | 1,825,100 | — | 0.64% | $86.61B | — | — |
| 2026-07-27 | $306.68 | $313.74 | $305.39 | $312.35 | 2,377,900 | — | 0.84% | $88.40B | — | — |
| 2026-07-24 | $311.70 | $316.49 | $308.68 | $309.24 | 2,000,500 | — | 0.71% | $87.51B | — | — |
| 2026-07-23 | $323.40 | $323.76 | $311.20 | $312.27 | 2,298,400 | — | 0.81% | $88.37B | — | — |
| 2026-07-22 | $326.67 | $326.92 | $315.68 | $315.82 | 2,589,700 | — | 0.92% | $89.38B | — | — |
| 2026-07-21 | $319.26 | $321.00 | $315.23 | $319.76 | 2,121,100 | — | 0.75% | $90.49B | — | — |
| 2026-07-20 | $312.95 | $319.36 | $312.95 | $315.31 | 1,589,200 | — | 0.56% | $89.23B | — | — |
| 2026-07-17 | $311.73 | $313.15 | $306.81 | $312.60 | 2,139,200 | — | 0.76% | $88.47B | — | — |
| 2026-07-16 | $301.99 | $308.42 | $301.01 | $305.85 | 1,871,000 | — | 0.66% | $86.56B | — | — |
| 2026-07-15 | $301.53 | $304.36 | $295.21 | $299.18 | 2,325,200 | — | 0.82% | $84.67B | — | — |
| 2026-07-14 | $300.00 | $303.69 | $296.72 | $303.40 | 2,266,000 | — | 0.80% | $85.86B | — | — |
| 2026-07-13 | $290.82 | $299.05 | $289.54 | $296.88 | 2,146,200 | — | 0.76% | $84.02B | — | — |
| 2026-07-10 | $286.32 | $287.15 | $277.55 | $283.74 | 1,932,300 | — | 0.68% | $80.30B | — | — |
| 2026-07-09 | $281.43 | $283.68 | $279.05 | $283.30 | 1,844,100 | — | 0.65% | $80.17B | — | — |
| 2026-07-08 | $271.63 | $281.25 | $270.00 | $280.68 | 2,467,700 | — | 0.87% | $79.43B | — | — |
| 2026-07-07 | $267.65 | $269.49 | $261.57 | $266.33 | 1,838,500 | — | 0.65% | $75.37B | — | — |
| 2026-07-06 | $266.52 | $272.35 | $265.38 | $268.99 | 1,720,100 | — | 0.61% | $76.12B | — | — |
| 2026-07-02 | $267.00 | $270.40 | $264.33 | $266.35 | 1,722,200 | — | 0.61% | $75.38B | — | — |
| 2026-07-01 | $257.46 | $264.96 | $255.01 | $264.87 | 1,872,100 | — | 0.66% | $74.96B | — | — |
| 2026-06-30 | $260.62 | $262.08 | $254.79 | $255.67 | 1,907,600 | — | 0.67% | $72.35B | — | — |
| 2026-06-29 | $256.61 | $265.83 | $256.36 | $259.22 | 2,393,200 | — | 0.82% | $75.95B | — | — |
| 2026-06-26 | $252.98 | $256.71 | $251.46 | $254.06 | 6,961,300 | — | 2.38% | $74.44B | — | — |
| 2026-06-25 | $245.06 | $253.73 | $244.61 | $253.56 | 1,805,900 | — | 0.62% | $74.29B | — | — |
| 2026-06-24 | $243.63 | $248.65 | $240.22 | $246.51 | 1,684,100 | — | 0.57% | $72.23B | — | — |
| 2026-06-23 | $245.28 | $249.67 | $244.47 | $248.52 | 1,501,600 | — | 0.51% | $72.82B | — | — |
| 2026-06-22 | $242.51 | $247.90 | $240.00 | $247.29 | 1,877,500 | — | 0.64% | $72.46B | — | — |
| 2026-06-18 | $242.86 | $243.36 | $238.28 | $242.91 | 4,962,400 | — | 1.69% | $71.17B | — | — |
| 2026-06-17 | $249.81 | $250.52 | $244.14 | $244.61 | 2,381,200 | — | 0.81% | $71.67B | — | — |
| 2026-06-16 | $247.63 | $251.76 | $246.78 | $250.47 | 2,687,400 | — | 0.92% | $73.39B | — | — |
| 2026-06-15 | $253.75 | $255.96 | $248.68 | $250.86 | 3,457,000 | — | 1.18% | $73.50B | — | — |
| 2026-06-12 | $260.91 | $267.83 | $259.02 | $263.58 | 1,701,500 | — | 0.58% | $77.23B | — | — |
| 2026-06-11 | $268.00 | $269.77 | $260.06 | $260.81 | 2,072,700 | — | 0.71% | $76.42B | — | — |
| 2026-06-10 | $258.19 | $269.35 | $258.19 | $263.28 | 2,109,300 | — | 0.72% | $77.14B | — | — |
| 2026-06-09 | $264.35 | $266.44 | $256.53 | $258.15 | 3,233,600 | — | 1.10% | $75.64B | — | — |
| 2026-06-08 | $265.65 | $271.28 | $262.92 | $266.17 | 1,814,700 | — | 0.62% | $77.99B | — | — |
| 2026-06-05 | $265.29 | $269.66 | $261.90 | $262.01 | 2,160,700 | — | 0.74% | $76.77B | — | — |
| 2026-06-04 | $263.11 | $270.34 | $261.48 | $267.05 | 2,123,300 | — | 0.72% | $78.25B | — | — |
| 2026-06-03 | $265.58 | $272.46 | $263.13 | $267.21 | 2,333,800 | — | 0.80% | $78.29B | — | — |
| 2026-06-02 | $257.02 | $264.84 | $256.97 | $263.06 | 2,350,400 | — | 0.80% | $77.08B | — | — |
| 2026-06-01 | $252.68 | $260.97 | $251.50 | $258.66 | 2,426,900 | — | 0.83% | $75.79B | — | — |
| 2026-05-29 | $250.44 | $251.61 | $247.40 | $248.77 | 2,861,900 | — | 0.98% | $72.89B | — | — |
| 2026-05-28 | $249.89 | $253.74 | $249.03 | $251.33 | 2,826,000 | — | 0.96% | $73.64B | — | — |
| 2026-05-27 | $242.68 | $250.80 | $241.36 | $247.05 | 1,995,600 | — | 0.68% | $72.39B | — | — |
| 2026-05-26 | $251.86 | $258.26 | $248.02 | $248.05 | 2,403,700 | — | 0.82% | $72.68B | — | — |
| 2026-05-22 | $249.00 | $255.83 | $248.00 | $254.65 | 1,926,300 | — | 0.66% | $74.61B | — | — |
| 2026-05-21 | $261.15 | $262.06 | $248.00 | $248.43 | 2,624,000 | — | 0.90% | $72.79B | — | — |
| 2026-05-20 | $260.04 | $264.14 | $254.70 | $258.37 | 2,210,100 | — | 0.75% | $75.70B | $1.00 | — |
| 2026-05-19 | $260.83 | $263.50 | $256.65 | $263.02 | 1,770,700 | — | 0.60% | $77.06B | — | — |
| 2026-05-18 | $252.05 | $261.04 | $249.49 | $259.53 | 2,032,300 | — | 0.69% | $76.04B | — | — |
| 2026-05-15 | $252.23 | $255.40 | $250.64 | $255.03 | 2,156,900 | — | 0.74% | $74.72B | — | — |
| 2026-05-14 | $248.05 | $251.55 | $247.40 | $248.82 | 2,009,500 | — | 0.69% | $72.90B | — | — |
| 2026-05-13 | $253.38 | $254.94 | $245.51 | $249.09 | 4,157,600 | — | 1.42% | $72.98B | — | — |
| 2026-05-12 | $254.18 | $257.61 | $251.76 | $251.99 | 2,669,200 | — | 0.91% | $73.83B | — | — |
| 2026-05-11 | $248.85 | $252.50 | $247.76 | $252.48 | 2,429,100 | — | 0.83% | $73.98B | — | — |
| 2026-05-08 | $242.20 | $247.89 | $238.71 | $244.87 | 2,574,900 | — | 0.88% | $71.75B | — | — |
| 2026-05-07 | $241.76 | $242.27 | $234.14 | $242.26 | 2,458,100 | — | 0.84% | $70.98B | — | — |
| 2026-05-06 | $253.00 | $254.72 | $244.46 | $245.78 | 2,664,500 | — | 0.91% | $72.01B | — | — |
| 2026-05-05 | $256.00 | $261.61 | $251.89 | $260.51 | 2,500,200 | — | 0.85% | $76.33B | — | — |
| 2026-05-04 | $246.74 | $253.29 | $245.49 | $252.54 | 2,316,800 | — | 0.79% | $73.99B | — | — |
| 2026-05-01 | $248.00 | $250.00 | $241.01 | $246.15 | 1,841,900 | — | 0.63% | $72.12B | — | — |
| 2026-04-30 | $237.73 | $249.21 | $235.86 | $248.29 | 2,356,700 | — | 0.80% | $72.75B | — | — |
| 2026-04-29 | $235.93 | $245.30 | $235.34 | $241.81 | 2,686,000 | — | 0.92% | $70.85B | — | — |
| 2026-04-28 | $230.04 | $233.73 | $227.08 | $232.59 | 1,924,700 | — | 0.66% | $68.15B | — | — |
| 2026-04-27 | $225.11 | $230.76 | $224.10 | $227.21 | 1,883,200 | — | 0.64% | $66.57B | — | — |
| 2026-04-24 | $221.04 | $224.58 | $219.31 | $224.14 | 1,523,600 | — | 0.52% | $65.67B | — | — |
| 2026-04-23 | $223.53 | $224.16 | $220.35 | $221.10 | 2,249,300 | — | 0.77% | $64.78B | — | — |
| 2026-04-22 | $222.66 | $224.14 | $218.57 | $222.07 | 2,240,700 | — | 0.76% | $65.07B | — | — |
| 2026-04-21 | $215.87 | $220.79 | $213.06 | $220.35 | 1,466,600 | — | 0.50% | $64.56B | — | — |
| 2026-04-20 | $214.11 | $216.20 | $213.29 | $214.12 | 1,417,400 | — | 0.48% | $62.74B | — | — |
| 2026-04-17 | $217.25 | $220.08 | $210.64 | $213.69 | 3,800,300 | — | 1.30% | $62.61B | — | — |
| 2026-04-16 | $223.77 | $230.17 | $223.43 | $226.24 | 2,068,100 | — | 0.71% | $66.29B | — | — |
| 2026-04-15 | $222.45 | $225.84 | $220.57 | $223.03 | 1,528,000 | — | 0.52% | $65.35B | — | — |
| 2026-04-14 | $225.58 | $225.98 | $221.12 | $223.93 | 1,524,100 | — | 0.52% | $65.61B | — | — |
| 2026-04-13 | $225.00 | $228.38 | $221.65 | $225.29 | 2,039,700 | — | 0.70% | $66.01B | — | — |
| 2026-04-10 | $221.04 | $223.28 | $216.97 | $222.62 | 2,216,700 | — | 0.76% | $65.23B | — | — |
| 2026-04-09 | $231.25 | $234.45 | $218.88 | $223.52 | 2,864,800 | — | 0.98% | $65.49B | — | — |
| 2026-04-08 | $232.31 | $233.56 | $228.06 | $231.98 | 2,924,100 | — | 1.00% | $67.97B | — | — |
| 2026-04-07 | $242.62 | $247.07 | $241.33 | $245.42 | 1,976,000 | — | 0.67% | $71.91B | — | — |
| 2026-04-06 | $239.58 | $241.96 | $237.75 | $241.40 | 1,490,200 | — | 0.51% | $70.73B | — | — |
| 2026-04-02 | $245.00 | $247.73 | $238.79 | $241.73 | 1,842,600 | — | 0.63% | $70.83B | — | — |
| 2026-04-01 | $241.35 | $243.00 | $233.17 | $238.16 | 3,277,700 | — | 1.12% | $69.78B | — | — |
| 2026-03-31 | $245.50 | $251.12 | $239.56 | $244.18 | 3,033,800 | — | 1.04% | $71.54B | — | — |
| 2026-03-30 | $254.00 | $255.77 | $244.83 | $245.16 | 2,631,200 | — | 0.89% | $72.22B | — | — |
| 2026-03-27 | $247.33 | $252.83 | $245.87 | $251.91 | 2,449,700 | — | 0.83% | $74.21B | — | — |
| 2026-03-26 | $241.89 | $249.76 | $240.58 | $248.31 | 2,038,300 | — | 0.69% | $73.15B | — | — |
| 2026-03-25 | $242.50 | $246.48 | $239.37 | $241.25 | 2,259,600 | — | 0.77% | $71.07B | — | — |
| 2026-03-24 | $238.79 | $247.14 | $238.41 | $243.91 | 3,513,200 | — | 1.19% | $71.86B | — | — |
| 2026-03-23 | $227.62 | $237.10 | $225.92 | $232.53 | 2,894,300 | — | 0.98% | $68.50B | — | — |
| 2026-03-20 | $236.10 | $238.13 | $232.31 | $232.53 | 6,344,100 | — | 2.15% | $68.50B | — | — |
| 2026-03-19 | $237.53 | $242.98 | $234.71 | $235.78 | 4,218,900 | — | 1.43% | $69.46B | — | — |
| 2026-03-18 | $234.50 | $238.77 | $232.14 | $236.24 | 3,006,500 | — | 1.02% | $69.60B | — | — |
| 2026-03-17 | $230.00 | $234.50 | $228.85 | $233.26 | 2,007,900 | — | 0.68% | $68.72B | — | — |
| 2026-03-16 | $228.42 | $230.59 | $225.25 | $228.94 | 2,739,900 | — | 0.93% | $67.45B | — | — |
| 2026-03-13 | $228.17 | $231.87 | $225.85 | $226.18 | 2,613,200 | — | 0.89% | $66.63B | — | — |
| 2026-03-12 | $227.41 | $236.11 | $227.00 | $230.07 | 4,233,200 | — | 1.44% | $67.78B | — | — |
| 2026-03-11 | $217.39 | $226.84 | $216.20 | $226.74 | 2,221,000 | — | 0.75% | $66.80B | — | — |
| 2026-03-10 | $215.00 | $220.30 | $212.38 | $215.23 | 2,189,700 | — | 0.74% | $63.41B | — | — |
| 2026-03-09 | $223.56 | $223.66 | $213.68 | $215.70 | 4,136,700 | — | 1.40% | $63.55B | — | — |
| 2026-03-06 | $217.75 | $221.43 | $214.25 | $221.28 | 3,398,700 | — | 1.15% | $65.19B | — | — |
| 2026-03-05 | $224.90 | $228.55 | $213.96 | $217.36 | 3,731,500 | — | 1.27% | $64.03B | — | — |
| 2026-03-04 | $212.10 | $222.05 | $212.00 | $220.77 | 3,440,000 | — | 1.17% | $65.04B | — | — |
| 2026-03-03 | $213.67 | $215.57 | $206.05 | $211.98 | 2,759,400 | — | 0.94% | $62.45B | — | — |
| 2026-03-02 | $203.93 | $210.42 | $202.17 | $209.82 | 3,771,800 | — | 1.28% | $61.81B | — | — |
| 2026-02-27 | $200.00 | $200.01 | $190.32 | $198.21 | 4,760,400 | — | 1.62% | $58.39B | — | — |
| 2026-02-26 | $194.21 | $202.84 | $193.42 | $201.07 | 2,021,200 | — | 0.69% | $59.24B | — | — |
| 2026-02-25 | $196.00 | $197.50 | $192.24 | $195.77 | 1,886,400 | — | 0.64% | $57.67B | — | — |
| 2026-02-24 | $191.31 | $195.33 | $190.84 | $195.29 | 1,938,200 | — | 0.66% | $57.53B | — | — |
| 2026-02-23 | $196.33 | $199.75 | $190.44 | $192.82 | 2,214,100 | — | 0.75% | $56.81B | — | — |
| 2026-02-20 | $195.94 | $198.45 | $194.58 | $196.76 | 1,714,000 | — | 0.58% | $57.97B | — | — |
| 2026-02-19 | $200.54 | $201.98 | $196.31 | $196.47 | 2,013,300 | — | 0.68% | $57.88B | — | — |
| 2026-02-18 | $201.40 | $202.00 | $198.39 | $199.57 | 1,561,600 | — | 0.53% | $58.79B | $1.00 | — |
| 2026-02-17 | $204.75 | $207.30 | $197.63 | $200.54 | 2,222,300 | — | 0.75% | $59.08B | — | — |
| 2026-02-13 | $196.38 | $204.32 | $195.75 | $203.26 | 1,592,700 | — | 0.54% | $59.88B | — | — |
| 2026-02-12 | $209.00 | $210.32 | $197.81 | $198.02 | 1,917,400 | — | 0.65% | $58.34B | — | — |
| 2026-02-11 | $206.47 | $209.40 | $205.06 | $208.64 | 1,629,100 | — | 0.55% | $61.47B | — | — |
| 2026-02-10 | $204.12 | $204.27 | $200.96 | $204.15 | 1,814,700 | — | 0.62% | $60.14B | — | — |
| 2026-02-09 | $204.05 | $206.45 | $202.31 | $204.26 | 2,004,800 | — | 0.68% | $60.18B | — | — |
| 2026-02-06 | $196.79 | $204.37 | $196.17 | $203.00 | 2,316,000 | — | 0.79% | $59.80B | — | — |
| 2026-02-05 | $193.57 | $195.83 | $190.99 | $195.83 | 1,900,700 | — | 0.65% | $57.69B | — | — |
| 2026-02-04 | $188.99 | $197.58 | $188.14 | $195.92 | 4,157,700 | — | 1.41% | $57.72B | — | — |
| 2026-02-03 | $180.69 | $187.64 | $172.44 | $187.58 | 5,254,900 | — | 1.78% | $55.26B | — | — |
| 2026-02-02 | $172.74 | $177.32 | $171.74 | $176.91 | 3,027,000 | — | 1.03% | $52.12B | — | — |
| 2026-01-30 | $175.13 | $176.75 | $172.00 | $176.19 | 2,098,500 | — | 0.71% | $51.91B | — | — |
| 2026-01-29 | $175.41 | $180.74 | $175.24 | $175.74 | 2,826,200 | — | 0.96% | $51.77B | — | — |
| 2026-01-28 | $173.00 | $174.00 | $170.08 | $172.01 | 1,691,300 | — | 0.57% | $50.67B | — | — |
| 2026-01-27 | $172.92 | $174.01 | $170.50 | $171.79 | 2,452,400 | — | 0.83% | $50.61B | — | — |
| 2026-01-26 | $177.35 | $177.50 | $172.24 | $172.54 | 1,610,800 | — | 0.55% | $50.83B | — | — |
| 2026-01-23 | $177.68 | $181.61 | $175.06 | $175.38 | 1,635,000 | — | 0.55% | $51.67B | — | — |
| 2026-01-22 | $176.48 | $177.95 | $174.31 | $175.76 | 1,877,500 | — | 0.64% | $51.78B | — | — |
| 2026-01-21 | $178.40 | $182.57 | $177.22 | $177.48 | 2,389,100 | — | 0.81% | $52.29B | — | — |
| 2026-01-20 | $176.69 | $177.74 | $174.05 | $174.88 | 1,302,200 | — | 0.44% | $51.52B | — | — |
| 2026-01-16 | $177.20 | $178.75 | $174.96 | $175.63 | 1,627,200 | — | 0.55% | $51.74B | — | — |
| 2026-01-15 | $179.33 | $179.79 | $177.01 | $177.59 | 2,004,500 | — | 0.68% | $52.32B | — | — |
| 2026-01-14 | $176.19 | $183.43 | $176.00 | $181.09 | 2,825,700 | — | 0.96% | $53.35B | — | — |
| 2026-01-13 | $175.71 | $179.09 | $174.40 | $175.85 | 2,546,500 | — | 0.86% | $51.81B | — | — |
| 2026-01-12 | $175.92 | $177.32 | $174.00 | $175.54 | 2,096,200 | — | 0.71% | $51.71B | — | — |
| 2026-01-09 | $178.02 | $178.80 | $174.38 | $176.17 | 2,588,900 | — | 0.88% | $51.90B | — | — |
| 2026-01-08 | $172.76 | $178.83 | $171.55 | $177.07 | 2,409,300 | — | 0.82% | $52.17B | — | — |
| 2026-01-07 | $173.36 | $176.65 | $168.69 | $172.51 | 2,730,700 | — | 0.93% | $50.82B | — | — |
| 2026-01-06 | $175.13 | $175.68 | $170.23 | $170.42 | 2,378,700 | — | 0.81% | $50.21B | — | — |
| 2026-01-05 | $173.15 | $177.70 | $171.50 | $174.94 | 5,033,200 | — | 1.71% | $51.54B | — | — |
| 2026-01-02 | $162.85 | $165.36 | $162.33 | $165.14 | 1,409,400 | — | 0.48% | $48.65B | — | — |
| 2025-12-31 | $164.09 | $164.17 | $161.93 | $162.63 | 1,323,800 | — | 0.45% | $47.91B | — | — |
| 2025-12-30 | $164.59 | $164.81 | $162.82 | $163.82 | 1,224,000 | — | 0.41% | $49.31B | — | — |
| 2025-12-29 | $164.79 | $165.00 | $162.62 | $163.60 | 1,847,500 | — | 0.61% | $49.25B | — | — |
| 2025-12-26 | $165.01 | $165.88 | $163.34 | $163.69 | 1,262,300 | — | 0.42% | $49.27B | — | — |
| 2025-12-24 | $165.54 | $166.31 | $164.45 | $165.73 | 996,200 | — | 0.33% | $49.89B | — | — |
| 2025-12-23 | $165.27 | $166.95 | $164.22 | $166.40 | 2,380,600 | — | 0.79% | $50.09B | — | — |
| 2025-12-22 | $169.90 | $170.79 | $164.64 | $164.77 | 1,999,800 | — | 0.66% | $49.60B | — | — |
| 2025-12-19 | $168.39 | $170.53 | $167.27 | $168.32 | 6,618,000 | — | 2.20% | $50.67B | — | — |
| 2025-12-18 | $173.41 | $174.38 | $167.13 | $168.11 | 2,888,600 | — | 0.96% | $50.60B | — | — |
| 2025-12-17 | $177.29 | $177.53 | $172.86 | $174.50 | 3,050,900 | — | 1.01% | $52.53B | — | — |
| 2025-12-16 | $184.01 | $185.17 | $175.25 | $176.79 | 2,889,200 | — | 0.96% | $53.22B | — | — |
| 2025-12-15 | $185.01 | $185.82 | $184.02 | $185.51 | 2,402,800 | — | 0.80% | $55.84B | — | — |
| 2025-12-12 | $187.90 | $188.19 | $184.13 | $185.77 | 2,419,200 | — | 0.80% | $55.92B | — | — |
| 2025-12-11 | $188.73 | $190.37 | $186.62 | $187.11 | 2,603,200 | — | 0.86% | $56.32B | — | — |
| 2025-12-10 | $190.83 | $192.42 | $187.52 | $191.30 | 2,782,600 | — | 0.92% | $57.59B | — | — |
| 2025-12-09 | $189.72 | $192.17 | $188.58 | $190.73 | 1,808,500 | — | 0.60% | $57.41B | — | — |
| 2025-12-08 | $188.39 | $191.57 | $186.92 | $189.66 | 2,258,600 | — | 0.75% | $57.09B | — | — |
| 2025-12-05 | $189.91 | $193.53 | $189.91 | $190.53 | 1,441,800 | — | 0.48% | $57.35B | — | — |
| 2025-12-04 | $188.61 | $191.70 | $187.64 | $190.15 | 2,103,000 | — | 0.70% | $57.24B | — | — |
| 2025-12-03 | $193.26 | $194.00 | $188.46 | $189.43 | 2,415,900 | — | 0.80% | $57.02B | — | — |
| 2025-12-02 | $194.65 | $194.68 | $189.77 | $192.70 | 1,911,700 | — | 0.64% | $58.01B | — | — |
| 2025-12-01 | $194.12 | $198.17 | $194.12 | $196.14 | 1,703,500 | — | 0.57% | $59.04B | — | — |
| 2025-11-28 | $193.12 | $196.00 | $192.94 | $193.73 | 1,020,900 | — | 0.34% | $58.32B | — | — |
| 2025-11-26 | $189.99 | $193.50 | $189.75 | $191.74 | 1,253,600 | — | 0.42% | $57.72B | — | — |
| 2025-11-25 | $188.80 | $191.20 | $187.14 | $190.00 | 1,594,400 | — | 0.53% | $57.19B | — | — |
| 2025-11-24 | $189.54 | $191.76 | $186.45 | $190.18 | 2,533,400 | — | 0.84% | $57.25B | — | — |
| 2025-11-21 | $187.89 | $192.07 | $186.56 | $190.62 | 1,914,500 | — | 0.64% | $57.38B | — | — |
| 2025-11-20 | $195.62 | $197.96 | $187.42 | $187.87 | 2,983,600 | — | 0.99% | $56.55B | — | — |
| 2025-11-19 | $193.22 | $196.20 | $190.49 | $195.52 | 2,076,800 | — | 0.69% | $58.86B | $1.00 | — |
| 2025-11-18 | $195.62 | $199.66 | $195.00 | $199.61 | 1,545,300 | — | 0.51% | $60.09B | — | — |
| 2025-11-17 | $198.88 | $199.37 | $195.30 | $195.97 | 1,984,000 | — | 0.66% | $58.99B | — | — |
| 2025-11-14 | $196.64 | $202.30 | $195.36 | $199.98 | 1,714,400 | — | 0.57% | $60.20B | — | — |
| 2025-11-13 | $197.23 | $199.40 | $193.71 | $194.58 | 2,217,900 | — | 0.74% | $58.57B | — | — |
| 2025-11-12 | $199.64 | $202.25 | $196.35 | $196.90 | 2,506,100 | — | 0.83% | $59.27B | — | — |
| 2025-11-11 | $197.80 | $201.72 | $197.42 | $200.13 | 2,132,900 | — | 0.71% | $60.24B | — | — |
| 2025-11-10 | $193.33 | $198.76 | $191.55 | $196.36 | 2,269,100 | — | 0.75% | $59.11B | — | — |
| 2025-11-07 | $194.10 | $197.07 | $191.57 | $193.76 | 2,174,200 | — | 0.72% | $58.33B | — | — |
| 2025-11-06 | $187.62 | $195.93 | $187.62 | $192.72 | 3,079,300 | — | 1.02% | $58.01B | — | — |
| 2025-11-05 | $184.79 | $189.66 | $184.01 | $186.18 | 2,092,700 | — | 0.70% | $56.04B | — | — |
| 2025-11-04 | $179.10 | $187.24 | $175.00 | $183.78 | 5,838,700 | — | 1.94% | $55.32B | — | — |
| 2025-11-03 | $194.76 | $196.53 | $193.46 | $195.79 | 1,443,200 | — | 0.48% | $58.94B | — | — |
| 2025-10-31 | $196.20 | $196.50 | $193.33 | $194.91 | 1,539,000 | — | 0.51% | $58.67B | — | — |
| 2025-10-30 | $196.44 | $200.65 | $195.49 | $195.63 | 1,697,200 | — | 0.56% | $58.89B | — | — |
| 2025-10-29 | $191.57 | $197.46 | $190.32 | $195.75 | 1,624,500 | — | 0.54% | $58.92B | — | — |
| 2025-10-28 | $194.63 | $196.14 | $191.95 | $192.21 | 1,171,000 | — | 0.39% | $57.86B | — | — |
| 2025-10-27 | $196.72 | $197.56 | $194.34 | $196.23 | 2,622,200 | — | 0.87% | $59.07B | — | — |
| 2025-10-24 | $196.89 | $198.79 | $195.97 | $196.22 | 1,233,200 | — | 0.41% | $59.07B | — | — |
| 2025-10-23 | $190.09 | $197.33 | $189.97 | $195.96 | 1,931,400 | — | 0.64% | $58.99B | — | — |
| 2025-10-22 | $184.07 | $188.82 | $181.79 | $188.54 | 1,709,800 | — | 0.57% | $56.75B | — | — |
| 2025-10-21 | $186.11 | $186.70 | $182.61 | $182.87 | 1,282,300 | — | 0.43% | $55.05B | — | — |
| 2025-10-20 | $184.93 | $187.30 | $184.68 | $186.27 | 957,900 | — | 0.32% | $56.07B | — | — |
| 2025-10-17 | $183.36 | $185.50 | $181.18 | $184.47 | 1,954,300 | — | 0.65% | $55.53B | — | — |
| 2025-10-16 | $185.30 | $185.30 | $180.32 | $181.15 | 1,193,700 | — | 0.40% | $54.53B | — | — |
| 2025-10-15 | $184.65 | $185.42 | $181.91 | $183.83 | 1,882,600 | — | 0.63% | $55.34B | — | — |
| 2025-10-14 | $181.41 | $186.09 | $181.25 | $183.12 | 1,389,600 | — | 0.46% | $55.12B | — | — |
| 2025-10-13 | $183.75 | $185.09 | $182.37 | $183.40 | 1,095,500 | — | 0.36% | $55.21B | — | — |
| 2025-10-10 | $186.00 | $187.68 | $180.72 | $180.89 | 1,678,400 | — | 0.56% | $54.45B | — | — |
| 2025-10-09 | $189.72 | $190.89 | $186.63 | $187.56 | 1,284,000 | — | 0.43% | $56.46B | — | — |
| 2025-10-08 | $191.00 | $191.16 | $188.02 | $188.71 | 2,416,700 | — | 0.80% | $56.81B | — | — |
| 2025-10-07 | $192.72 | $193.49 | $187.81 | $191.54 | 1,352,300 | — | 0.45% | $57.66B | — | — |
| 2025-10-06 | $193.62 | $197.10 | $193.19 | $193.52 | 1,013,200 | — | 0.34% | $58.25B | — | — |
| 2025-10-03 | $195.25 | $198.75 | $193.14 | $193.14 | 1,968,700 | — | 0.65% | $58.14B | — | — |
| 2025-10-02 | $191.03 | $192.94 | $189.42 | $192.24 | 1,642,800 | — | 0.55% | $57.87B | — | — |
| 2025-10-01 | $192.09 | $193.48 | $191.08 | $192.31 | 1,265,100 | — | 0.42% | $57.89B | — | — |
| 2025-09-30 | $194.78 | $195.64 | $191.29 | $192.74 | 1,532,100 | — | 0.51% | $58.02B | — | — |
| 2025-09-29 | $198.33 | $198.44 | $194.50 | $196.47 | 1,402,100 | — | 0.46% | $59.73B | — | — |
| 2025-09-26 | $198.00 | $201.61 | $197.07 | $198.69 | 2,042,700 | — | 0.67% | $60.40B | — | — |
| 2025-09-25 | $193.10 | $196.70 | $192.08 | $196.44 | 1,811,300 | — | 0.60% | $59.72B | — | — |
| 2025-09-24 | $191.51 | $194.92 | $191.00 | $193.10 | 1,526,600 | — | 0.50% | $58.70B | — | — |
| 2025-09-23 | $187.74 | $192.61 | $187.17 | $190.87 | 1,787,500 | — | 0.59% | $58.02B | — | — |
| 2025-09-22 | $185.58 | $188.70 | $185.25 | $187.25 | 1,783,100 | — | 0.59% | $56.92B | — | — |
| 2025-09-19 | $185.30 | $185.73 | $182.86 | $185.46 | 6,246,900 | — | 2.05% | $56.38B | — | — |
| 2025-09-18 | $186.00 | $186.00 | $182.03 | $185.03 | 1,570,600 | — | 0.52% | $56.25B | — | — |
| 2025-09-17 | $182.82 | $186.08 | $182.06 | $184.68 | 1,885,800 | — | 0.62% | $56.14B | — | — |
| 2025-09-16 | $181.28 | $184.53 | $180.00 | $182.99 | 2,250,000 | — | 0.74% | $55.63B | — | — |
| 2025-09-15 | $180.11 | $181.94 | $178.88 | $179.94 | 1,765,400 | — | 0.58% | $54.70B | — | — |
| 2025-09-12 | $183.00 | $183.54 | $179.83 | $180.28 | 1,500,300 | — | 0.49% | $54.81B | — | — |
| 2025-09-11 | $182.28 | $183.74 | $180.66 | $182.31 | 1,265,800 | — | 0.42% | $55.42B | — | — |
| 2025-09-10 | $183.00 | $184.78 | $177.42 | $181.69 | 1,800,200 | — | 0.59% | $55.23B | — | — |
| 2025-09-09 | $182.39 | $186.28 | $178.48 | $183.18 | 2,307,700 | — | 0.76% | $55.69B | — | — |
| 2025-09-08 | $179.93 | $181.24 | $176.89 | $181.19 | 2,006,800 | — | 0.66% | $55.08B | — | — |
| 2025-09-05 | $178.50 | $180.48 | $177.05 | $180.28 | 1,696,300 | — | 0.56% | $54.81B | — | — |
| 2025-09-04 | $179.66 | $180.13 | $178.16 | $178.98 | 1,494,000 | — | 0.49% | $54.41B | — | — |
| 2025-09-03 | $180.00 | $183.50 | $177.35 | $179.00 | 1,751,400 | — | 0.58% | $54.42B | — | — |
| 2025-09-02 | $178.86 | $180.24 | $177.90 | $180.15 | 2,245,600 | — | 0.74% | $54.77B | — | — |
| 2025-08-29 | $179.78 | $181.43 | $178.19 | $179.71 | 1,753,800 | — | 0.58% | $54.63B | — | — |
| 2025-08-28 | $178.38 | $179.33 | $175.46 | $179.30 | 1,844,100 | — | 0.61% | $54.51B | — | — |
| 2025-08-27 | $173.25 | $178.55 | $173.06 | $177.89 | 1,820,500 | — | 0.60% | $54.08B | — | — |
| 2025-08-26 | $170.99 | $173.57 | $170.23 | $173.51 | 3,153,900 | — | 1.04% | $52.75B | — | — |
| 2025-08-25 | $170.72 | $172.80 | $170.31 | $172.18 | 1,476,900 | — | 0.49% | $52.34B | — | — |
| 2025-08-22 | $165.71 | $171.08 | $165.08 | $170.88 | 1,734,000 | — | 0.57% | $51.95B | — | — |
| 2025-08-21 | $165.01 | $166.08 | $163.10 | $164.94 | 1,299,700 | — | 0.43% | $50.14B | — | — |
| 2025-08-20 | $163.95 | $166.66 | $163.37 | $165.82 | 1,540,100 | — | 0.51% | $50.41B | $0.91 | — |
| 2025-08-19 | $162.36 | $165.35 | $161.80 | $164.38 | 2,155,200 | — | 0.71% | $49.97B | — | — |
| 2025-08-18 | $161.37 | $162.95 | $160.87 | $162.67 | 1,487,800 | — | 0.49% | $49.45B | — | — |
| 2025-08-15 | $162.48 | $163.47 | $161.53 | $162.34 | 1,831,400 | — | 0.60% | $49.35B | — | — |
| 2025-08-14 | $160.66 | $162.58 | $159.01 | $162.32 | 1,373,000 | — | 0.45% | $49.35B | — | — |
| 2025-08-13 | $159.00 | $161.83 | $158.00 | $161.73 | 2,072,000 | — | 0.68% | $49.17B | — | — |
| 2025-08-12 | $160.00 | $161.62 | $158.55 | $159.11 | 2,291,800 | — | 0.75% | $48.37B | — | — |
| 2025-08-11 | $162.47 | $162.83 | $158.08 | $158.59 | 1,784,200 | — | 0.59% | $48.21B | — | — |
| 2025-08-08 | $162.22 | $163.16 | $160.29 | $160.84 | 1,278,200 | — | 0.42% | $48.90B | — | — |
| 2025-08-07 | $164.27 | $165.00 | $161.44 | $161.51 | 1,587,800 | — | 0.52% | $49.10B | — | — |
| 2025-08-06 | $169.67 | $170.30 | $160.85 | $162.44 | 2,755,500 | — | 0.91% | $49.38B | — | — |
| 2025-08-05 | $169.47 | $170.09 | $165.49 | $168.92 | 1,923,300 | — | 0.63% | $51.35B | — | — |
| 2025-08-04 | $166.40 | $168.78 | $165.76 | $167.96 | 2,068,400 | — | 0.68% | $51.06B | — | — |
| 2025-08-01 | $167.80 | $168.00 | $164.78 | $165.53 | 1,385,300 | — | 0.46% | $50.32B | — | — |
| 2025-07-31 | $170.33 | $171.92 | $169.17 | $170.19 | 1,340,600 | — | 0.44% | $51.74B | — | — |
| 2025-07-30 | $173.81 | $174.02 | $169.45 | $170.78 | 1,494,600 | — | 0.49% | $51.92B | — | — |
| 2025-07-29 | $175.25 | $175.50 | $172.99 | $175.43 | 1,296,100 | — | 0.43% | $53.33B | — | — |
| 2025-07-28 | $172.70 | $174.96 | $171.87 | $174.80 | 1,100,100 | — | 0.36% | $53.14B | — | — |
| 2025-07-25 | $172.07 | $173.23 | $170.34 | $171.57 | 1,287,700 | — | 0.42% | $52.16B | — | — |
| 2025-07-24 | $174.99 | $176.57 | $170.12 | $171.31 | 2,607,300 | — | 0.86% | $52.08B | — | — |
| 2025-07-23 | $175.76 | $177.75 | $175.02 | $177.54 | 1,798,200 | — | 0.59% | $53.97B | — | — |
| 2025-07-22 | $174.81 | $176.87 | $174.44 | $175.25 | 1,431,300 | — | 0.47% | $53.28B | — | — |
| 2025-07-21 | $174.99 | $176.47 | $173.95 | $174.88 | 1,458,100 | — | 0.48% | $53.16B | — | — |
| 2025-07-18 | $176.65 | $178.33 | $174.21 | $174.21 | 2,623,700 | — | 0.86% | $52.96B | — | — |
| 2025-07-17 | $172.86 | $174.68 | $172.43 | $174.17 | 1,619,700 | — | 0.53% | $52.95B | — | — |
| 2025-07-16 | $176.40 | $177.15 | $171.48 | $172.37 | 2,585,000 | — | 0.85% | $52.40B | — | — |
| 2025-07-15 | $175.86 | $177.28 | $174.56 | $175.62 | 1,784,900 | — | 0.59% | $53.39B | — | — |
| 2025-07-14 | $177.89 | $178.60 | $173.99 | $175.63 | 2,732,200 | — | 0.90% | $53.39B | — | — |
| 2025-07-11 | $181.75 | $182.09 | $179.26 | $179.86 | 4,388,200 | — | 1.44% | $54.68B | — | — |
| 2025-07-10 | $179.13 | $183.10 | $177.58 | $182.26 | 3,765,800 | — | 1.24% | $55.41B | — | — |
| 2025-07-09 | $179.93 | $180.77 | $178.03 | $179.27 | 1,976,200 | — | 0.65% | $54.50B | — | — |
| 2025-07-08 | $176.71 | $180.56 | $176.47 | $179.93 | 2,426,300 | — | 0.80% | $54.70B | — | — |
| 2025-07-07 | $174.96 | $177.50 | $174.42 | $176.45 | 1,692,400 | — | 0.56% | $53.64B | — | — |
| 2025-07-03 | $173.28 | $176.87 | $173.00 | $176.05 | 1,135,900 | — | 0.37% | $53.52B | — | — |
| 2025-07-02 | $171.47 | $174.46 | $170.18 | $174.46 | 1,556,900 | — | 0.51% | $53.04B | — | — |
| 2025-07-01 | $166.36 | $171.48 | $165.62 | $169.95 | 1,949,300 | — | 0.64% | $51.66B | — | — |
| 2025-06-30 | $166.72 | $168.09 | $165.62 | $166.11 | 1,660,900 | — | 0.55% | $50.50B | — | — |
| 2025-06-27 | $166.16 | $167.84 | $164.50 | $167.41 | 8,636,600 | — | — | — | — | — |
| 2025-06-26 | $166.65 | $168.81 | $165.77 | $167.52 | 1,711,300 | — | — | — | — | — |
| 2025-06-25 | $165.13 | $167.19 | $164.50 | $165.69 | 2,006,900 | — | — | — | — | — |
| 2025-06-24 | $164.60 | $167.27 | $163.40 | $165.29 | 2,875,800 | — | — | — | — | — |
| 2025-06-23 | $170.58 | $170.71 | $165.73 | $166.61 | 3,356,800 | — | — | — | — | — |
| 2025-06-20 | $167.62 | $169.93 | $167.17 | $169.12 | 6,556,500 | — | — | — | — | — |
| 2025-06-18 | $169.53 | $171.34 | $167.28 | $167.42 | 2,593,700 | — | — | — | — | — |
| 2025-06-17 | $168.36 | $171.34 | $166.25 | $170.08 | 3,850,800 | — | — | — | — | — |
| 2025-06-16 | $164.61 | $167.77 | $163.62 | $166.78 | 2,885,800 | — | — | — | — | — |
| 2025-06-13 | $164.64 | $166.72 | $163.86 | $166.15 | 2,705,100 | — | — | — | — | — |
| 2025-06-12 | $162.70 | $165.16 | $161.66 | $165.07 | 1,726,000 | — | — | — | — | — |
| 2025-06-11 | $164.44 | $166.00 | $162.56 | $164.66 | 2,019,200 | — | — | — | — | — |
| 2025-06-10 | $161.92 | $164.56 | $161.49 | $162.64 | 1,976,000 | — | — | — | — | — |
| 2025-06-09 | $161.79 | $162.33 | $159.74 | $160.27 | 1,895,800 | — | — | — | — | — |
| 2025-06-06 | $159.12 | $161.56 | $158.56 | $160.12 | 1,351,700 | — | — | — | — | — |
| 2025-06-05 | $157.70 | $159.18 | $155.93 | $158.21 | 1,532,900 | — | — | — | — | — |
| 2025-06-04 | $161.41 | $162.79 | $156.81 | $156.95 | 2,582,200 | — | — | — | — | — |
| 2025-06-03 | $159.12 | $163.74 | $157.83 | $161.97 | 2,004,700 | — | — | — | — | — |
| 2025-06-02 | $163.91 | $163.91 | $156.02 | $158.75 | 2,960,500 | — | — | — | — | — |
| 2025-05-30 | $159.78 | $161.30 | $159.13 | $160.74 | 4,475,400 | — | — | — | — | — |
| 2025-05-29 | $158.00 | $160.07 | $156.36 | $159.92 | 1,961,200 | — | — | — | — | — |
| 2025-05-28 | $163.26 | $163.27 | $158.33 | $158.61 | 1,513,600 | — | — | — | — | — |
| 2025-05-27 | $160.27 | $163.20 | $158.95 | $162.33 | 2,480,000 | — | — | — | — | — |
| 2025-05-23 | $157.44 | $160.10 | $157.44 | $159.11 | 1,576,800 | — | — | — | — | — |
| 2025-05-22 | $156.00 | $160.58 | $154.65 | $158.89 | 2,365,400 | — | — | — | — | — |
| 2025-05-21 | $158.95 | $159.76 | $156.63 | $156.70 | 2,832,200 | — | — | — | $0.91 | — |
| 2025-05-20 | $162.15 | $163.34 | $161.14 | $161.53 | 1,431,700 | — | — | — | — | — |
| 2025-05-19 | $162.96 | $164.04 | $160.70 | $162.27 | 1,987,500 | — | — | — | — | — |
| 2025-05-16 | $165.70 | $165.70 | $162.84 | $164.12 | 2,836,100 | — | — | — | — | — |
| 2025-05-15 | $161.02 | $165.52 | $160.88 | $165.29 | 2,300,000 | — | — | — | — | — |
| 2025-05-14 | $161.36 | $164.54 | $161.16 | $163.52 | 2,291,200 | — | — | — | — | — |
| 2025-05-13 | $159.24 | $164.86 | $157.71 | $162.84 | 4,014,500 | — | — | — | — | — |
| 2025-05-12 | $158.96 | $161.39 | $156.21 | $158.14 | 3,419,100 | — | — | — | — | — |
| 2025-05-09 | $151.79 | $152.32 | $149.65 | $150.89 | 1,567,500 | — | — | — | — | — |
| 2025-05-08 | $145.28 | $151.75 | $145.28 | $149.97 | 2,643,800 | — | — | — | — | — |
| 2025-05-07 | $145.19 | $146.04 | $142.73 | $144.69 | 3,135,200 | — | — | — | — | — |
| 2025-05-06 | $144.72 | $146.35 | $141.91 | $144.55 | 3,304,000 | — | — | — | — | — |
| 2025-05-05 | $141.23 | $144.68 | $140.36 | $143.33 | 3,427,400 | — | — | — | — | — |
| 2025-05-02 | $139.85 | $142.17 | $137.30 | $141.55 | 1,944,500 | — | — | — | — | — |
| 2025-05-01 | $138.29 | $141.39 | $136.80 | $137.72 | 2,053,400 | — | — | — | — | — |
| 2025-04-30 | $135.65 | $138.00 | $133.00 | $137.41 | 2,549,300 | — | — | — | — | — |
| 2025-04-29 | $136.29 | $138.66 | $135.88 | $138.31 | 1,747,600 | — | — | — | — | — |
| 2025-04-28 | $137.45 | $138.38 | $135.99 | $137.58 | 1,868,400 | — | — | — | — | — |
| 2025-04-25 | $136.37 | $137.67 | $135.79 | $137.44 | 1,681,100 | — | — | — | — | — |
| 2025-04-24 | $135.27 | $138.26 | $134.04 | $137.54 | 3,061,400 | — | — | — | — | — |
| 2025-04-23 | $134.36 | $136.62 | $132.00 | $134.30 | 2,996,300 | — | — | — | — | — |
| 2025-04-22 | $129.40 | $132.18 | $128.21 | $131.39 | 1,736,200 | — | — | — | — | — |
| 2025-04-21 | $125.28 | $127.08 | $124.00 | $126.72 | 2,425,100 | — | — | — | — | — |
| 2025-04-17 | $125.60 | $128.93 | $125.60 | $127.72 | 2,387,700 | — | — | — | — | — |
| 2025-04-16 | $123.67 | $127.87 | $122.72 | $124.07 | 2,897,300 | — | — | — | — | — |
| 2025-04-15 | $124.04 | $125.79 | $121.69 | $122.23 | 2,416,100 | — | — | — | — | — |
| 2025-04-14 | $126.99 | $127.45 | $123.29 | $124.85 | 2,709,500 | — | — | — | — | — |
| 2025-04-11 | $120.74 | $123.80 | $117.74 | $123.43 | 2,901,200 | — | — | — | — | — |
| 2025-04-10 | $127.07 | $130.20 | $118.65 | $121.53 | 3,970,500 | — | — | — | — | — |
| 2025-04-09 | $115.63 | $133.10 | $115.42 | $131.42 | 5,604,400 | — | — | — | — | — |
| 2025-04-08 | $124.08 | $126.13 | $116.32 | $118.55 | 4,459,700 | — | — | — | — | — |
| 2025-04-07 | $118.09 | $128.41 | $115.10 | $121.66 | 4,922,800 | — | — | — | — | — |
| 2025-04-04 | $124.66 | $126.00 | $115.97 | $121.07 | 5,833,200 | — | — | — | — | — |
| 2025-04-03 | $140.00 | $140.68 | $127.69 | $128.59 | 5,076,200 | — | — | — | — | — |
| 2025-04-02 | $144.85 | $148.13 | $144.27 | $147.90 | 1,654,500 | — | — | — | — | — |
| 2025-04-01 | $145.77 | $146.95 | $142.04 | $146.63 | 1,898,800 | — | — | — | — | — |
| 2025-03-31 | $143.26 | $146.50 | $142.49 | $145.69 | 2,483,400 | — | — | — | — | — |
| 2025-03-28 | $147.00 | $147.54 | $143.37 | $144.10 | 1,689,100 | — | — | — | — | — |
| 2025-03-27 | $149.05 | $149.70 | $146.83 | $147.35 | 1,579,100 | — | — | — | — | — |
| 2025-03-26 | $150.92 | $153.89 | $149.35 | $149.81 | 1,980,900 | — | — | — | — | — |
| 2025-03-25 | $149.58 | $151.36 | $148.41 | $149.09 | 3,562,000 | — | — | — | — | — |
| 2025-03-24 | $151.14 | $153.45 | $147.56 | $148.68 | 3,087,300 | — | — | — | — | — |
| 2025-03-21 | $151.09 | $152.05 | $147.84 | $149.96 | 6,814,000 | — | — | — | — | — |
| 2025-03-20 | $148.03 | $152.08 | $147.68 | $151.95 | 3,638,800 | — | — | — | — | — |
| 2025-03-19 | $146.51 | $150.61 | $145.75 | $149.57 | 3,591,400 | — | — | — | — | — |
| 2025-03-18 | $147.65 | $148.72 | $144.69 | $146.00 | 2,797,800 | — | — | — | — | — |
| 2025-03-17 | $141.69 | $147.10 | $141.65 | $146.16 | 2,324,000 | — | — | — | — | — |
| 2025-03-14 | $137.33 | $141.65 | $137.02 | $141.15 | 1,708,300 | — | — | — | — | — |
| 2025-03-13 | $137.28 | $140.00 | $135.71 | $137.02 | 1,885,300 | — | — | — | — | — |
| 2025-03-12 | $133.75 | $138.49 | $133.75 | $137.12 | 2,425,900 | — | — | — | — | — |
| 2025-03-11 | $137.52 | $138.27 | $133.73 | $134.72 | 2,750,600 | — | — | — | — | — |
| 2025-03-10 | $138.54 | $140.15 | $135.71 | $136.26 | 2,799,300 | — | — | — | — | — |
| 2025-03-07 | $137.87 | $141.16 | $136.91 | $137.55 | 2,832,500 | — | — | — | — | — |
| 2025-03-06 | $134.12 | $138.13 | $133.73 | $137.56 | 2,462,900 | — | — | — | — | — |
| 2025-03-05 | $140.05 | $140.97 | $132.79 | $135.12 | 4,744,900 | — | — | — | — | — |
| 2025-03-04 | $143.57 | $144.78 | $139.45 | $142.62 | 3,297,900 | — | — | — | — | — |
| 2025-03-03 | $151.23 | $152.75 | $144.55 | $145.82 | 2,714,500 | — | — | — | — | — |
| 2025-02-28 | $147.15 | $150.37 | $145.87 | $150.18 | 3,007,800 | — | — | — | — | — |
| 2025-02-27 | $147.11 | $149.66 | $145.90 | $147.98 | 2,422,000 | — | — | — | — | — |
| 2025-02-26 | $151.24 | $151.24 | $144.96 | $146.30 | 2,281,600 | — | — | — | — | — |
| 2025-02-25 | $153.13 | $154.66 | $149.31 | $150.59 | 2,435,600 | — | — | — | — | — |
| 2025-02-24 | $153.74 | $154.89 | $150.59 | $152.70 | 3,688,700 | — | — | — | — | — |
| 2025-02-21 | $157.32 | $158.38 | $153.49 | $153.74 | 1,996,200 | — | — | — | — | — |
| 2025-02-20 | $156.15 | $159.04 | $155.00 | $158.27 | 2,464,500 | — | — | — | — | — |
| 2025-02-19 | $157.75 | $159.47 | $156.33 | $156.64 | 2,549,700 | — | — | — | $0.91 | — |
| 2025-02-18 | $156.15 | $160.45 | $155.95 | $159.03 | 2,859,100 | — | — | — | — | — |
| 2025-02-14 | $154.57 | $158.45 | $154.57 | $156.06 | 2,411,800 | — | — | — | — | — |
| 2025-02-13 | $149.00 | $156.11 | $146.88 | $154.09 | 3,179,100 | — | — | — | — | — |
| 2025-02-12 | $154.04 | $155.11 | $149.16 | $149.21 | 2,510,500 | — | — | — | — | — |
| 2025-02-11 | $155.27 | $157.03 | $152.14 | $155.30 | 3,666,900 | — | — | — | — | — |
| 2025-02-10 | $151.68 | $155.67 | $151.40 | $153.78 | 2,221,100 | — | — | — | — | — |
| 2025-02-07 | $152.60 | $152.69 | $150.03 | $150.12 | 2,377,500 | — | — | — | — | — |
| 2025-02-06 | $158.00 | $158.99 | $150.79 | $151.93 | 2,389,000 | — | — | — | — | — |
| 2025-02-05 | $155.81 | $158.48 | $154.76 | $157.31 | 3,314,000 | — | — | — | — | — |
| 2025-02-04 | $147.02 | $157.45 | $145.00 | $156.91 | 5,832,700 | — | — | — | — | — |
| 2025-02-03 | $145.15 | $148.60 | $143.11 | $147.00 | 3,175,800 | — | — | — | — | — |
| 2025-01-31 | $150.18 | $150.18 | $145.23 | $145.71 | 2,721,000 | — | — | — | — | — |
| 2025-01-30 | $154.82 | $155.04 | $148.35 | $149.96 | 2,084,400 | — | — | — | — | — |
| 2025-01-29 | $150.50 | $153.09 | $150.07 | $151.39 | 1,785,400 | — | — | — | — | — |
| 2025-01-28 | $152.60 | $153.05 | $149.20 | $150.64 | 2,204,700 | — | — | — | — | — |
| 2025-01-27 | $153.11 | $154.85 | $150.90 | $152.60 | 2,291,800 | — | — | — | — | — |
| 2025-01-24 | $153.87 | $155.72 | $151.18 | $151.61 | 4,319,400 | — | — | — | — | — |
| 2025-01-23 | $148.80 | $154.43 | $148.71 | $154.31 | 2,949,600 | — | — | — | — | — |
| 2025-01-22 | $149.32 | $150.59 | $147.42 | $147.61 | 3,310,100 | — | — | — | — | — |
| 2025-01-21 | $152.25 | $152.69 | $149.47 | $150.82 | 2,669,400 | — | — | — | — | — |
| 2025-01-17 | $151.50 | $153.54 | $149.95 | $152.70 | 2,486,500 | — | — | — | — | — |
| 2025-01-16 | $151.00 | $152.96 | $150.72 | $151.70 | 1,862,200 | — | — | — | — | — |
| 2025-01-15 | $151.37 | $153.13 | $150.44 | $151.95 | 2,456,300 | — | — | — | — | — |
| 2025-01-14 | $146.42 | $150.14 | $144.85 | $149.42 | 2,510,800 | — | — | — | — | — |
| 2025-01-13 | $143.35 | $151.26 | $142.78 | $146.75 | 3,673,300 | — | — | — | — | — |
| 2025-01-10 | $144.26 | $145.31 | $140.91 | $142.27 | 3,593,100 | — | — | — | — | — |
| 2025-01-08 | $140.00 | $142.76 | $138.94 | $142.33 | 2,691,900 | — | — | — | — | — |
| 2025-01-07 | $141.70 | $143.03 | $140.51 | $141.66 | 3,064,900 | — | — | — | — | — |
| 2025-01-06 | $142.32 | $144.51 | $139.71 | $140.53 | 3,757,600 | — | — | — | — | — |
| 2025-01-03 | $141.88 | $143.01 | $140.84 | $142.74 | 2,531,100 | — | — | — | — | — |
| 2025-01-02 | $140.50 | $142.41 | $139.55 | $141.49 | 2,586,800 | — | — | — | — | — |
| 2024-12-31 | $135.85 | $139.75 | $135.70 | $139.50 | 2,179,400 | — | — | — | — | — |
| 2024-12-30 | $135.57 | $137.16 | $134.52 | $135.60 | 2,010,900 | — | — | — | — | — |
| 2024-12-27 | $135.19 | $137.00 | $133.94 | $135.67 | 1,770,100 | — | — | — | — | — |
| 2024-12-26 | $135.47 | $135.81 | $134.01 | $135.39 | 1,566,500 | — | — | — | — | — |
| 2024-12-24 | $133.82 | $135.35 | $132.72 | $135.35 | 1,419,500 | — | — | — | — | — |
| 2024-12-23 | $133.60 | $134.54 | $131.88 | $133.98 | 3,509,000 | — | — | — | — | — |
| 2024-12-20 | $132.00 | $133.42 | $130.54 | $133.38 | 11,493,700 | — | — | — | — | — |
| 2024-12-19 | $135.83 | $136.81 | $130.71 | $131.65 | 3,895,700 | — | — | — | — | — |
| 2024-12-18 | $137.52 | $138.29 | $134.16 | $135.06 | 3,959,500 | — | — | — | — | — |
| 2024-12-17 | $137.17 | $140.11 | $136.43 | $137.99 | 4,076,500 | — | — | — | — | — |
| 2024-12-16 | $144.32 | $145.01 | $137.89 | $138.19 | 3,518,500 | — | — | — | — | — |
| 2024-12-13 | $145.98 | $146.44 | $144.35 | $145.56 | 2,014,600 | — | — | — | — | — |
| 2024-12-12 | $151.65 | $151.89 | $146.18 | $146.28 | 2,723,200 | — | — | — | — | — |
| 2024-12-11 | $151.06 | $153.17 | $149.61 | $151.97 | 2,796,100 | — | — | — | — | — |
| 2024-12-10 | $152.82 | $153.79 | $149.77 | $151.06 | 3,431,500 | — | — | — | — | — |
| 2024-12-09 | $151.89 | $155.75 | $151.52 | $152.98 | 2,528,000 | — | — | — | — | — |
| 2024-12-06 | $150.27 | $151.21 | $149.02 | $150.94 | 2,684,200 | — | — | — | — | — |
| 2024-12-05 | $150.96 | $151.50 | $148.13 | $150.10 | 2,199,100 | — | — | — | — | — |
| 2024-12-04 | $154.62 | $154.90 | $149.08 | $150.40 | 2,240,800 | — | — | — | — | — |
| 2024-12-03 | $158.00 | $159.10 | $155.29 | $155.49 | 2,035,800 | — | — | — | — | — |
| 2024-12-02 | $156.15 | $157.58 | $153.55 | $157.41 | 2,267,100 | — | — | — | — | — |
| 2024-11-29 | $155.72 | $156.55 | $154.23 | $156.15 | 965,500 | — | — | — | — | — |
| 2024-11-27 | $157.16 | $158.99 | $155.04 | $155.36 | 1,286,000 | — | — | — | — | — |
| 2024-11-26 | $156.85 | $157.95 | $155.83 | $157.14 | 2,072,300 | — | — | — | — | — |
| 2024-11-25 | $158.62 | $160.00 | $156.19 | $156.50 | 3,721,200 | — | — | — | — | — |
| 2024-11-22 | $159.34 | $160.66 | $158.07 | $158.48 | 1,421,200 | — | — | — | — | — |
| 2024-11-21 | $160.29 | $161.61 | $158.46 | $159.29 | 1,505,500 | — | — | — | — | — |
| 2024-11-20 | $158.33 | $159.45 | $156.61 | $159.38 | 1,606,800 | — | — | — | $0.91 | — |
| 2024-11-19 | $158.22 | $161.10 | $157.96 | $158.80 | 1,637,000 | — | — | — | — | — |
| 2024-11-18 | $158.46 | $160.19 | $157.26 | $159.92 | 2,099,400 | — | — | — | — | — |
| 2024-11-15 | $156.01 | $160.01 | $156.01 | $157.52 | 2,258,800 | — | — | — | — | — |
| 2024-11-14 | $159.16 | $159.86 | $156.53 | $158.14 | 1,863,200 | — | — | — | — | — |
| 2024-11-13 | $154.40 | $159.20 | $154.10 | $159.11 | 2,448,100 | — | — | — | — | — |
| 2024-11-12 | $155.76 | $156.43 | $154.38 | $155.21 | 1,785,600 | — | — | — | — | — |
| 2024-11-11 | $153.47 | $156.14 | $152.65 | $156.06 | 1,992,400 | — | — | — | — | — |
| 2024-11-08 | $153.31 | $154.00 | $151.28 | $153.75 | 1,718,400 | — | — | — | — | — |
| 2024-11-07 | $155.20 | $155.70 | $152.39 | $154.00 | 1,771,900 | — | — | — | — | — |
| 2024-11-06 | $155.00 | $156.97 | $152.29 | $155.25 | 3,094,200 | — | — | — | — | — |
| 2024-11-05 | $152.36 | $152.40 | $146.49 | $149.56 | 4,008,600 | — | — | — | — | — |
| 2024-11-04 | $143.72 | $146.38 | $143.40 | $144.94 | 2,377,900 | — | — | — | — | — |
| 2024-11-01 | $146.40 | $147.48 | $142.84 | $143.13 | 2,149,600 | — | — | — | — | — |
| 2024-10-31 | $145.97 | $146.63 | $144.69 | $145.47 | 2,315,800 | — | — | — | — | — |
| 2024-10-30 | $145.23 | $146.44 | $144.27 | $144.76 | 2,541,100 | — | — | — | — | — |
| 2024-10-29 | $150.58 | $150.67 | $144.90 | $145.28 | 2,827,800 | — | — | — | — | — |
| 2024-10-28 | $150.00 | $151.54 | $148.29 | $151.07 | 3,899,000 | — | — | — | — | — |
| 2024-10-25 | $154.28 | $154.61 | $151.93 | $152.36 | 1,046,300 | — | — | — | — | — |
| 2024-10-24 | $154.50 | $154.72 | $151.86 | $152.88 | 1,550,700 | — | — | — | — | — |
| 2024-10-23 | $157.00 | $158.63 | $152.38 | $153.76 | 3,439,000 | — | — | — | — | — |
| 2024-10-22 | $157.50 | $158.57 | $156.75 | $158.24 | 1,867,200 | — | — | — | — | — |
| 2024-10-21 | $158.79 | $159.04 | $156.16 | $156.91 | 2,203,800 | — | — | — | — | — |
| 2024-10-18 | $158.20 | $159.22 | $156.95 | $158.30 | 2,214,800 | — | — | — | — | — |
| 2024-10-17 | $158.42 | $159.78 | $157.25 | $158.31 | 2,409,000 | — | — | — | — | — |
| 2024-10-16 | $157.43 | $158.80 | $157.01 | $157.90 | 1,504,900 | — | — | — | — | — |
| 2024-10-15 | $157.94 | $159.80 | $156.81 | $157.02 | 2,557,800 | — | — | — | — | — |
| 2024-10-14 | $163.33 | $163.87 | $162.05 | $162.50 | 2,086,100 | — | — | — | — | — |
| 2024-10-11 | $164.01 | $166.85 | $163.40 | $164.26 | 1,839,400 | — | — | — | — | — |
| 2024-10-10 | $162.58 | $167.23 | $161.95 | $164.85 | 1,990,200 | — | — | — | — | — |
| 2024-10-09 | $159.00 | $163.43 | $158.40 | $162.61 | 2,243,300 | — | — | — | — | — |
| 2024-10-08 | $170.77 | $171.02 | $157.15 | $159.99 | 5,060,600 | — | — | — | — | — |
| 2024-10-07 | $171.22 | $174.46 | $170.92 | $173.27 | 2,201,300 | — | — | — | — | — |
| 2024-10-04 | $176.71 | $177.64 | $170.28 | $171.98 | 2,241,600 | — | — | — | — | — |
| 2024-10-03 | $165.79 | $175.63 | $164.47 | $174.84 | 3,325,800 | — | — | — | — | — |
| 2024-10-02 | $166.39 | $166.87 | $162.44 | $165.38 | 2,847,000 | — | — | — | — | — |
| 2024-10-01 | $160.70 | $166.88 | $160.61 | $165.82 | 2,556,600 | — | — | — | — | — |
| 2024-09-30 | $163.25 | $164.20 | $161.25 | $162.91 | 2,312,900 | — | — | — | — | — |
| 2024-09-27 | $164.00 | $164.94 | $162.14 | $163.65 | 1,557,500 | — | — | — | — | — |
| 2024-09-26 | $160.71 | $168.57 | $160.40 | $163.44 | 7,205,700 | — | — | — | — | — |
| 2024-09-25 | $162.05 | $165.69 | $161.28 | $161.66 | 2,320,600 | — | — | — | — | — |
| 2024-09-24 | $166.19 | $166.62 | $162.14 | $162.45 | 4,663,300 | — | — | — | — | — |
| 2024-09-23 | $162.50 | $166.43 | $162.41 | $164.22 | 6,479,400 | — | — | — | — | — |
| 2024-09-20 | $164.88 | $164.98 | $160.86 | $164.39 | 7,789,900 | — | — | — | — | — |
| 2024-09-19 | $166.55 | $168.05 | $164.81 | $166.35 | 2,132,100 | — | — | — | — | — |
| 2024-09-18 | $164.59 | $167.02 | $162.27 | $164.67 | 2,688,300 | — | — | — | — | — |
| 2024-09-17 | $161.54 | $163.97 | $161.00 | $163.87 | 1,520,200 | — | — | — | — | — |
| 2024-09-16 | $164.83 | $166.09 | $159.05 | $161.01 | 2,151,900 | — | — | — | — | — |
| 2024-09-13 | $162.73 | $165.81 | $161.97 | $163.58 | 2,563,100 | — | — | — | — | — |
| 2024-09-12 | $158.61 | $161.88 | $158.58 | $161.49 | 2,370,200 | — | — | — | — | — |
| 2024-09-11 | $163.18 | $163.59 | $157.22 | $158.61 | 3,379,400 | — | — | — | — | — |
| 2024-09-10 | $163.97 | $164.90 | $160.17 | $163.54 | 2,800,400 | — | — | — | — | — |
| 2024-09-09 | $167.22 | $167.71 | $162.68 | $163.25 | 3,642,700 | — | — | — | — | — |
| 2024-09-06 | $168.95 | $170.10 | $164.80 | $166.00 | 2,242,400 | — | — | — | — | — |
| 2024-09-05 | $172.66 | $172.86 | $168.09 | $168.46 | 2,879,200 | — | — | — | — | — |
| 2024-09-04 | $174.14 | $176.78 | $171.24 | $171.75 | 2,471,300 | — | — | — | — | — |
| 2024-09-03 | $174.53 | $175.65 | $172.80 | $173.82 | 3,523,700 | — | — | — | — | — |
| 2024-08-30 | $170.34 | $177.48 | $169.96 | $177.12 | 3,460,900 | — | — | — | — | — |
| 2024-08-29 | $169.40 | $171.53 | $167.28 | $170.97 | 2,338,700 | — | — | — | — | — |
| 2024-08-28 | $169.00 | $171.95 | $168.08 | $169.93 | 2,143,100 | — | — | — | — | — |
| 2024-08-27 | $172.75 | $172.90 | $169.79 | $169.89 | 1,657,100 | — | — | — | — | — |
| 2024-08-26 | $176.70 | $177.57 | $172.82 | $173.20 | 1,903,200 | — | — | — | — | — |
| 2024-08-23 | $173.10 | $175.53 | $172.65 | $175.31 | 1,996,000 | — | — | — | — | — |
| 2024-08-22 | $172.01 | $173.17 | $171.04 | $171.78 | 2,178,700 | — | — | — | — | — |
| 2024-08-21 | $171.56 | $174.49 | $171.00 | $171.97 | 2,088,100 | — | — | — | $0.82 | — |
| 2024-08-20 | $178.36 | $178.43 | $171.55 | $171.61 | 2,701,000 | — | — | — | — | — |
| 2024-08-19 | $180.44 | $180.44 | $178.00 | $178.90 | 2,076,600 | — | — | — | — | — |
| 2024-08-16 | $179.66 | $182.36 | $179.26 | $180.03 | 2,452,400 | — | — | — | — | — |
| 2024-08-15 | $180.52 | $182.00 | $179.00 | $180.75 | 2,391,300 | — | — | — | — | — |
| 2024-08-14 | $176.62 | $179.62 | $175.85 | $179.05 | 2,968,900 | — | — | — | — | — |
| 2024-08-13 | $174.48 | $175.89 | $173.13 | $175.75 | 2,087,300 | — | — | — | — | — |
| 2024-08-12 | $177.10 | $178.36 | $175.14 | $176.38 | 2,970,500 | — | — | — | — | — |
| 2024-08-09 | $173.70 | $176.41 | $173.34 | $175.83 | 2,321,900 | — | — | — | — | — |
| 2024-08-08 | $170.00 | $174.88 | $169.72 | $174.15 | 2,373,100 | — | — | — | — | — |
| 2024-08-07 | $172.89 | $173.28 | $168.57 | $169.35 | 1,753,400 | — | — | — | — | — |
| 2024-08-06 | $165.34 | $173.63 | $164.02 | $170.89 | 2,467,900 | — | — | — | — | — |
| 2024-08-05 | $159.15 | $162.71 | $157.50 | $162.05 | 2,702,300 | — | — | — | — | — |
| 2024-08-02 | $171.17 | $171.59 | $164.08 | $164.64 | 2,599,700 | — | — | — | — | — |
| 2024-08-01 | $177.34 | $179.46 | $171.98 | $173.18 | 1,363,300 | — | — | — | — | — |
| 2024-07-31 | $180.94 | $183.31 | $176.94 | $177.02 | 1,852,900 | — | — | — | — | — |
| 2024-07-30 | $172.22 | $179.47 | $171.96 | $178.29 | 2,357,800 | — | — | — | — | — |
| 2024-07-29 | $172.55 | $173.96 | $169.74 | $171.96 | 1,744,400 | — | — | — | — | — |
| 2024-07-26 | $172.09 | $173.10 | $170.01 | $172.65 | 1,789,300 | — | — | — | — | — |
| 2024-07-25 | $167.76 | $172.57 | $165.83 | $171.50 | 2,366,500 | — | — | — | — | — |
| 2024-07-24 | $164.05 | $167.73 | $163.72 | $167.55 | 2,534,900 | — | — | — | — | — |
| 2024-07-23 | $165.90 | $166.31 | $163.55 | $163.97 | 2,018,200 | — | — | — | — | — |
| 2024-07-22 | $165.10 | $167.69 | $164.12 | $165.90 | 2,620,900 | — | — | — | — | — |
| 2024-07-19 | $165.64 | $166.88 | $164.01 | $165.16 | 3,037,100 | — | — | — | — | — |
| 2024-07-18 | $167.00 | $168.25 | $164.03 | $164.52 | 3,014,600 | — | — | — | — | — |
| 2024-07-17 | $168.00 | $172.48 | $164.17 | $165.56 | 3,218,600 | — | — | — | — | — |
| 2024-07-16 | $165.53 | $167.99 | $163.78 | $167.67 | 2,271,600 | — | — | — | — | — |
| 2024-07-15 | $166.82 | $168.66 | $166.07 | $166.71 | 2,198,800 | — | — | — | — | — |
| 2024-07-12 | $165.38 | $165.67 | $162.11 | $165.46 | 2,256,500 | — | — | — | — | — |
| 2024-07-11 | $161.64 | $165.95 | $161.14 | $164.29 | 2,212,400 | — | — | — | — | — |
| 2024-07-10 | $162.01 | $163.80 | $161.24 | $162.18 | 2,457,500 | — | — | — | — | — |
| 2024-07-09 | $164.00 | $166.60 | $162.82 | $162.92 | 3,709,900 | — | — | — | — | — |
| 2024-07-08 | $169.34 | $171.78 | $166.74 | $167.47 | 1,897,400 | — | — | — | — | — |
| 2024-07-05 | $174.13 | $174.52 | $169.69 | $170.74 | 1,587,400 | — | — | — | — | — |
| 2024-07-03 | $173.69 | $175.00 | $171.70 | $174.99 | 1,344,600 | — | — | — | — | — |
| 2024-07-02 | $177.41 | $177.94 | $173.51 | $174.14 | 2,531,500 | — | — | — | — | — |
| 2024-07-01 | $175.00 | $175.58 | $171.70 | $174.79 | 1,705,200 | — | — | — | — | — |
| 2024-06-28 | $174.96 | $174.96 | $172.02 | $173.48 | 3,656,300 | — | — | — | — | — |
| 2024-06-27 | $175.71 | $177.28 | $172.14 | $172.91 | 1,648,700 | — | — | — | — | — |
| 2024-06-26 | $175.89 | $176.29 | $172.80 | $174.30 | 1,704,100 | — | — | — | — | — |
| 2024-06-25 | $173.77 | $175.49 | $171.56 | $175.19 | 2,146,300 | — | — | — | — | — |
| 2024-06-24 | $172.77 | $174.61 | $172.55 | $173.99 | 2,327,800 | — | — | — | — | — |
| 2024-06-21 | $174.93 | $175.49 | $172.36 | $172.67 | 7,308,200 | — | — | — | — | — |
| 2024-06-20 | $172.89 | $177.21 | $172.50 | $173.66 | 3,176,700 | — | — | — | — | — |
| 2024-06-18 | $173.25 | $175.50 | $171.10 | $172.45 | 2,557,800 | — | — | — | — | — |
| 2024-06-17 | $169.48 | $172.23 | $169.04 | $171.73 | 3,006,500 | — | — | — | — | — |
| 2024-06-14 | $169.46 | $171.17 | $168.72 | $170.07 | 2,934,000 | — | — | — | — | — |
| 2024-06-13 | $169.27 | $172.10 | $167.95 | $170.51 | 3,284,100 | — | — | — | — | — |
| 2024-06-12 | $175.90 | $176.32 | $168.14 | $168.76 | 3,080,300 | — | — | — | — | — |
| 2024-06-11 | $173.25 | $175.17 | $171.27 | $174.46 | 2,097,800 | — | — | — | — | — |
| 2024-06-10 | $175.00 | $176.11 | $172.90 | $174.34 | 2,526,000 | — | — | — | — | — |
| 2024-06-07 | $175.43 | $178.17 | $174.25 | $175.10 | 1,908,800 | — | — | — | — | — |
| 2024-06-06 | $173.47 | $176.84 | $173.16 | $175.73 | 2,229,100 | — | — | — | — | — |
| 2024-06-05 | $176.16 | $176.91 | $173.50 | $173.92 | 2,148,500 | — | — | — | — | — |
| 2024-06-04 | $173.18 | $175.94 | $171.42 | $175.26 | 2,319,000 | — | — | — | — | — |
| 2024-06-03 | $176.37 | $176.54 | $172.86 | $174.75 | 2,513,900 | — | — | — | — | — |
| 2024-05-31 | $172.42 | $177.53 | $172.17 | $176.61 | 3,935,600 | — | — | — | — | — |
| 2024-05-30 | $172.00 | $175.32 | $171.00 | $172.01 | 2,569,900 | — | — | — | — | — |
| 2024-05-29 | $178.80 | $178.99 | $172.33 | $172.46 | 2,624,400 | — | — | — | — | — |
| 2024-05-28 | $177.94 | $180.64 | $177.94 | $179.16 | 2,381,000 | — | — | — | — | — |
| 2024-05-24 | $177.40 | $178.92 | $176.21 | $177.80 | 1,806,000 | — | — | — | — | — |
| 2024-05-23 | $177.88 | $177.93 | $175.65 | $176.56 | 2,740,700 | — | — | — | — | — |
| 2024-05-22 | $175.62 | $177.90 | $174.08 | $176.02 | 2,250,000 | — | — | — | — | — |
| 2024-05-21 | $175.61 | $178.93 | $175.61 | $176.58 | 2,345,200 | — | — | — | — | — |
| 2024-05-20 | $179.72 | $180.43 | $175.20 | $176.08 | 2,454,700 | — | — | — | — | — |
| 2024-05-17 | $176.06 | $181.05 | $175.84 | $179.67 | 3,142,700 | — | — | — | — | — |
| 2024-05-16 | $172.20 | $175.68 | $172.00 | $174.77 | 2,788,100 | — | — | — | — | — |
| 2024-05-15 | $173.20 | $173.65 | $170.11 | $172.65 | 2,546,600 | — | — | — | $0.82 | — |
| 2024-05-14 | $175.33 | $175.59 | $169.14 | $174.51 | 4,660,900 | — | — | — | — | — |
| 2024-05-13 | $180.07 | $180.25 | $177.30 | $177.86 | 1,681,000 | — | — | — | — | — |
| 2024-05-10 | $183.70 | $184.72 | $178.62 | $179.56 | 1,584,300 | — | — | — | — | — |
| 2024-05-09 | $181.38 | $183.82 | $180.54 | $182.93 | 1,295,900 | — | — | — | — | — |
| 2024-05-08 | $180.18 | $182.75 | $179.42 | $180.93 | 1,844,600 | — | — | — | — | — |
| 2024-05-07 | $182.96 | $184.24 | $180.33 | $180.92 | 1,706,600 | — | — | — | — | — |
| 2024-05-06 | $184.05 | $184.77 | $182.41 | $182.78 | 1,906,300 | — | — | — | — | — |
| 2024-05-03 | $183.76 | $184.56 | $180.12 | $182.55 | 1,868,600 | — | — | — | — | — |
| 2024-05-02 | $179.59 | $183.81 | $179.05 | $182.95 | 2,682,700 | — | — | — | — | — |
| 2024-05-01 | $181.10 | $184.06 | $176.87 | $178.97 | 3,856,500 | — | — | — | — | — |
| 2024-04-30 | $194.49 | $196.98 | $181.40 | $181.72 | 5,782,100 | — | — | — | — | — |
| 2024-04-29 | $198.00 | $201.36 | $197.68 | $200.51 | 2,013,800 | — | — | — | — | — |
| 2024-04-26 | $197.54 | $198.85 | $195.87 | $198.39 | 1,954,100 | — | — | — | — | — |
| 2024-04-25 | $198.15 | $200.39 | $196.46 | $199.51 | 1,295,200 | — | — | — | — | — |
| 2024-04-24 | $198.82 | $199.46 | $195.03 | $199.14 | 1,473,300 | — | — | — | — | — |
| 2024-04-23 | $196.80 | $199.79 | $194.80 | $199.65 | 1,703,100 | — | — | — | — | — |
| 2024-04-22 | $196.25 | $199.37 | $194.30 | $198.25 | 1,437,200 | — | — | — | — | — |
| 2024-04-19 | $196.32 | $198.58 | $195.03 | $196.38 | 1,748,700 | — | — | — | — | — |
| 2024-04-18 | $203.06 | $203.06 | $193.74 | $195.02 | 2,713,600 | — | — | — | — | — |
| 2024-04-17 | $204.98 | $205.61 | $201.42 | $202.46 | 1,816,800 | — | — | — | — | — |
| 2024-04-16 | $207.35 | $207.68 | $201.66 | $203.86 | 1,599,800 | — | — | — | — | — |
| 2024-04-15 | $210.55 | $210.80 | $206.18 | $207.02 | 2,587,000 | — | — | — | — | — |
| 2024-04-12 | $213.86 | $214.00 | $207.65 | $208.77 | 2,086,700 | — | — | — | — | — |
| 2024-04-11 | $212.13 | $213.84 | $209.05 | $212.27 | 2,208,700 | — | — | — | — | — |
| 2024-04-10 | $211.83 | $215.24 | $210.57 | $211.22 | 2,663,900 | — | — | — | — | — |
| 2024-04-09 | $216.98 | $218.00 | $210.08 | $212.12 | 3,052,300 | — | — | — | — | — |
| 2024-04-08 | $218.57 | $219.74 | $216.60 | $216.98 | 2,478,400 | — | — | — | — | — |
| 2024-04-05 | $219.57 | $221.11 | $217.63 | $219.13 | 2,690,000 | — | — | — | — | — |
| 2024-04-04 | $216.98 | $218.85 | $215.40 | $216.25 | 3,189,700 | — | — | — | — | — |
| 2024-04-03 | $211.75 | $218.59 | $211.75 | $214.96 | 3,902,500 | — | — | — | — | — |
| 2024-04-02 | $205.47 | $211.54 | $204.50 | $211.38 | 3,517,300 | — | — | — | — | — |
| 2024-04-01 | $201.29 | $205.49 | $199.46 | $204.41 | 2,201,100 | — | — | — | — | — |
| 2024-03-28 | $197.75 | $202.05 | $195.95 | $201.50 | 6,064,100 | — | — | — | — | — |
| 2024-03-27 | $196.66 | $198.10 | $195.35 | $196.99 | 1,674,800 | — | — | — | — | — |
| 2024-03-26 | $199.99 | $200.89 | $197.10 | $197.38 | 1,673,300 | — | — | — | — | — |
| 2024-03-25 | $201.00 | $203.02 | $199.52 | $199.83 | 2,042,000 | — | — | — | — | — |
| 2024-03-22 | $200.00 | $200.62 | $198.30 | $200.17 | 2,281,300 | — | — | — | — | — |
| 2024-03-21 | $198.09 | $199.89 | $196.33 | $199.21 | 1,681,500 | — | — | — | — | — |
| 2024-03-20 | $195.52 | $198.37 | $194.57 | $197.75 | 1,957,300 | — | — | — | — | — |
| 2024-03-19 | $193.55 | $196.75 | $193.00 | $196.57 | 2,509,700 | — | — | — | — | — |
| 2024-03-18 | $194.76 | $195.06 | $192.16 | $193.48 | 2,073,500 | — | — | — | — | — |
| 2024-03-15 | $189.23 | $195.12 | $189.23 | $193.84 | 9,044,700 | — | — | — | — | — |
| 2024-03-14 | $190.70 | $192.27 | $187.76 | $188.98 | 3,005,100 | — | — | — | — | — |
| 2024-03-13 | $183.28 | $189.82 | $183.23 | $188.89 | 3,510,300 | — | — | — | — | — |
| 2024-03-12 | $181.35 | $182.95 | $178.65 | $181.20 | 2,744,100 | — | — | — | — | — |
| 2024-03-11 | $178.41 | $181.63 | $177.15 | $181.41 | 2,467,300 | — | — | — | — | — |
| 2024-03-08 | $178.10 | $181.18 | $178.10 | $179.55 | 2,513,000 | — | — | — | — | — |
| 2024-03-07 | $176.50 | $180.23 | $175.65 | $178.97 | 2,726,800 | — | — | — | — | — |
| 2024-03-06 | $176.00 | $177.36 | $173.50 | $175.18 | 2,483,800 | — | — | — | — | — |
| 2024-03-05 | $173.25 | $177.99 | $172.94 | $175.17 | 2,777,800 | — | — | — | — | — |
| 2024-03-04 | $172.71 | $175.97 | $171.34 | $173.75 | 3,154,600 | — | — | — | — | — |
| 2024-03-01 | $170.35 | $174.33 | $170.35 | $173.21 | 2,762,900 | — | — | — | — | — |
| 2024-02-29 | $167.37 | $170.00 | $166.50 | $169.23 | 4,548,200 | — | — | — | — | — |
| 2024-02-28 | $170.74 | $171.57 | $166.37 | $167.16 | 2,605,000 | — | — | — | — | — |
| 2024-02-27 | $172.92 | $174.16 | $170.91 | $171.13 | 2,046,200 | — | — | — | — | — |
| 2024-02-26 | $169.63 | $175.29 | $169.03 | $172.44 | 2,736,000 | — | — | — | — | — |
| 2024-02-23 | $167.03 | $170.47 | $166.20 | $169.54 | 1,929,200 | — | — | — | — | — |
| 2024-02-22 | $165.12 | $167.98 | $163.66 | $167.75 | 2,561,300 | — | — | — | — | — |
| 2024-02-21 | $164.62 | $166.37 | $163.90 | $166.05 | 2,544,000 | — | — | — | — | — |
| 2024-02-20 | $168.66 | $168.81 | $163.62 | $164.29 | 2,896,200 | — | — | — | $0.82 | — |
| 2024-02-16 | $171.46 | $172.18 | $169.91 | $170.01 | 1,964,300 | — | — | — | — | — |
| 2024-02-15 | $169.11 | $172.50 | $168.82 | $171.31 | 2,095,000 | — | — | — | — | — |
| 2024-02-14 | $171.18 | $171.68 | $167.13 | $169.88 | 2,509,900 | — | — | — | — | — |
| 2024-02-13 | $168.50 | $170.90 | $166.84 | $169.88 | 2,366,900 | — | — | — | — | — |
| 2024-02-12 | $170.56 | $171.70 | $168.69 | $168.89 | 2,772,200 | — | — | — | — | — |
| 2024-02-09 | $169.81 | $170.69 | $168.73 | $169.97 | 2,185,900 | — | — | — | — | — |
| 2024-02-08 | $169.59 | $171.39 | $168.65 | $169.68 | 1,789,400 | — | — | — | — | — |
| 2024-02-07 | $167.34 | $169.92 | $167.11 | $169.59 | 1,952,400 | — | — | — | — | — |
| 2024-02-06 | $171.40 | $173.33 | $166.44 | $166.64 | 2,783,000 | — | — | — | — | — |
| 2024-02-05 | $165.51 | $171.57 | $164.37 | $171.12 | 3,430,100 | — | — | — | — | — |
| 2024-02-02 | $167.83 | $168.43 | $164.29 | $166.33 | 2,301,100 | — | — | — | — | — |
| 2024-02-01 | $166.44 | $169.23 | $163.50 | $167.53 | 3,203,700 | — | — | — | — | — |
| 2024-01-31 | $169.99 | $171.42 | $163.62 | $165.60 | 4,260,400 | — | — | — | — | — |
| 2024-01-30 | $162.25 | $170.18 | $158.57 | $169.89 | 5,858,700 | — | — | — | — | — |
| 2024-01-29 | $160.55 | $160.94 | $158.50 | $160.14 | 3,124,000 | — | — | — | — | — |
| 2024-01-26 | $157.19 | $160.83 | $156.29 | $160.52 | 3,248,400 | — | — | — | — | — |
| 2024-01-25 | $156.50 | $157.97 | $154.90 | $157.27 | 2,912,500 | — | — | — | — | — |
| 2024-01-24 | $154.97 | $155.54 | $154.00 | $155.10 | 1,851,000 | — | — | — | — | — |
| 2024-01-23 | $153.76 | $154.91 | $152.46 | $153.97 | 2,601,500 | — | — | — | — | — |
| 2024-01-22 | $153.18 | $154.52 | $151.61 | $154.44 | 2,661,300 | — | — | — | — | — |
| 2024-01-19 | $152.32 | $153.08 | $151.73 | $152.98 | 2,492,700 | — | — | — | — | — |
| 2024-01-18 | $151.55 | $152.35 | $148.89 | $151.80 | 2,722,100 | — | — | — | — | — |
| 2024-01-17 | $152.44 | $154.76 | $151.43 | $152.00 | 2,691,000 | — | — | — | — | — |
| 2024-01-16 | $158.41 | $160.01 | $154.00 | $154.12 | 3,268,000 | — | — | — | — | — |
| 2024-01-12 | $157.65 | $158.91 | $156.50 | $157.46 | 2,473,600 | — | — | — | — | — |
| 2024-01-11 | $153.42 | $156.00 | $153.42 | $155.39 | 2,534,100 | — | — | — | — | — |
| 2024-01-10 | $154.71 | $155.90 | $151.94 | $152.84 | 2,327,400 | — | — | — | — | — |
| 2024-01-09 | $155.98 | $156.13 | $153.89 | $154.31 | 2,767,900 | — | — | — | — | — |
| 2024-01-08 | $150.00 | $156.34 | $148.46 | $156.26 | 3,108,000 | — | — | — | — | — |
| 2024-01-05 | $154.75 | $155.98 | $151.56 | $152.50 | 3,373,700 | — | — | — | — | — |
| 2024-01-04 | $159.83 | $162.31 | $153.34 | $153.40 | 4,495,800 | — | — | — | — | — |
| 2024-01-03 | $152.50 | $159.99 | $152.38 | $157.89 | 4,674,200 | — | — | — | — | — |
| 2024-01-02 | $149.03 | $152.41 | $149.03 | $152.36 | 3,187,400 | — | — | — | — | — |
| 2023-12-29 | $147.91 | $149.72 | $147.60 | $148.36 | 2,507,000 | — | — | — | — | — |
| 2023-12-28 | $149.01 | $149.50 | $146.87 | $146.88 | 2,372,400 | — | — | — | — | — |
| 2023-12-27 | $151.48 | $151.92 | $149.55 | $149.88 | 1,712,700 | — | — | — | — | — |
| 2023-12-26 | $151.82 | $153.14 | $150.67 | $152.08 | 1,525,400 | — | — | — | — | — |
| 2023-12-22 | $153.85 | $154.18 | $150.78 | $150.87 | 2,121,400 | — | — | — | — | — |
| 2023-12-21 | $153.65 | $155.11 | $151.39 | $152.66 | 2,064,800 | — | — | — | — | — |
| 2023-12-20 | $154.33 | $156.28 | $153.42 | $153.63 | 3,166,100 | — | — | — | — | — |
| 2023-12-19 | $151.87 | $153.84 | $150.97 | $153.77 | 2,583,900 | — | — | — | — | — |
| 2023-12-18 | $150.93 | $153.07 | $150.39 | $151.81 | 3,307,400 | — | — | — | — | — |
| 2023-12-15 | $145.71 | $149.50 | $144.51 | $148.38 | 12,266,800 | — | — | — | — | — |
| 2023-12-14 | $149.06 | $150.89 | $147.32 | $150.89 | 3,559,800 | — | — | — | — | — |
| 2023-12-13 | $143.21 | $146.80 | $142.57 | $146.66 | 3,457,500 | — | — | — | — | — |
| 2023-12-12 | $142.53 | $143.97 | $141.45 | $143.37 | 2,930,200 | — | — | — | — | — |
| 2023-12-11 | $142.50 | $144.74 | $142.27 | $143.85 | 3,017,800 | — | — | — | — | — |
| 2023-12-08 | $142.61 | $144.15 | $142.07 | $143.02 | 3,092,100 | — | — | — | — | — |
| 2023-12-07 | $143.61 | $145.00 | $140.98 | $141.58 | 3,606,600 | — | — | — | — | — |
| 2023-12-06 | $147.76 | $147.76 | $143.09 | $143.18 | 4,039,700 | — | — | — | — | — |
| 2023-12-05 | $151.44 | $153.02 | $148.62 | $148.92 | 2,761,200 | — | — | — | — | — |
| 2023-12-04 | $150.00 | $151.98 | $148.47 | $151.39 | 3,075,100 | — | — | — | — | — |
| 2023-12-01 | $148.78 | $153.77 | $148.44 | $151.42 | 3,124,600 | — | — | — | — | — |
| 2023-11-30 | $148.42 | $151.63 | $147.26 | $149.19 | 5,973,500 | — | — | — | — | — |
| 2023-11-29 | $151.31 | $152.26 | $147.16 | $147.42 | 2,935,900 | — | — | — | — | — |
| 2023-11-28 | $151.00 | $152.57 | $149.83 | $149.99 | 2,465,000 | — | — | — | — | — |
| 2023-11-27 | $149.05 | $150.70 | $148.36 | $150.55 | 2,178,700 | — | — | — | — | — |
| 2023-11-24 | $149.79 | $151.51 | $149.36 | $149.50 | 1,264,300 | — | — | — | — | — |
| 2023-11-22 | $145.00 | $149.38 | $144.06 | $149.21 | 2,422,200 | — | — | — | — | — |
| 2023-11-21 | $147.91 | $148.21 | $146.10 | $147.63 | 1,926,800 | — | — | — | — | — |
| 2023-11-20 | $148.91 | $150.63 | $148.54 | $148.99 | 2,387,100 | — | — | — | — | — |
| 2023-11-17 | $146.25 | $150.27 | $145.90 | $147.90 | 3,451,500 | — | — | — | — | — |
| 2023-11-16 | $148.88 | $150.49 | $143.88 | $145.10 | 3,494,100 | — | — | — | — | — |
| 2023-11-15 | $149.73 | $152.81 | $149.30 | $150.33 | 3,226,600 | — | — | — | $0.82 | — |
| 2023-11-14 | $147.30 | $151.10 | $147.30 | $150.67 | 2,986,400 | — | — | — | — | — |
| 2023-11-13 | $145.07 | $147.35 | $144.48 | $146.76 | 2,400,900 | — | — | — | — | — |
| 2023-11-10 | $143.40 | $145.42 | $142.54 | $145.13 | 2,377,500 | — | — | — | — | — |
| 2023-11-09 | $144.00 | $145.00 | $141.42 | $141.80 | 2,297,300 | — | — | — | — | — |
| 2023-11-08 | $145.23 | $146.18 | $143.09 | $143.50 | 2,949,700 | — | — | — | — | — |
| 2023-11-07 | $148.30 | $148.58 | $144.74 | $146.16 | 2,843,300 | — | — | — | — | — |
| 2023-11-06 | $152.00 | $152.64 | $148.74 | $149.92 | 2,427,500 | — | — | — | — | — |
| 2023-11-03 | $155.45 | $155.49 | $149.90 | $150.78 | 3,275,900 | — | — | — | — | — |
| 2023-11-02 | $155.22 | $159.65 | $153.93 | $155.77 | 3,828,200 | — | — | — | — | — |
| 2023-11-01 | $152.43 | $157.64 | $151.25 | $155.21 | 4,023,200 | — | — | — | — | — |
| 2023-10-31 | $148.40 | $151.98 | $144.46 | $151.25 | 4,139,700 | — | — | — | — | — |
| 2023-10-30 | $146.88 | $148.53 | $144.51 | $146.86 | 2,949,000 | — | — | — | — | — |
| 2023-10-27 | $147.73 | $148.27 | $144.56 | $146.00 | 3,524,200 | — | — | — | — | — |
| 2023-10-26 | $146.55 | $148.42 | $144.11 | $148.06 | 2,929,200 | — | — | — | — | — |
| 2023-10-25 | $149.14 | $150.29 | $147.15 | $147.35 | 2,479,500 | — | — | — | — | — |
| 2023-10-24 | $149.70 | $151.39 | $148.35 | $148.63 | 1,759,100 | — | — | — | — | — |
| 2023-10-23 | $150.77 | $150.98 | $147.89 | $149.45 | 2,422,700 | — | — | — | — | — |
| 2023-10-20 | $152.68 | $153.77 | $150.81 | $150.86 | 2,478,900 | — | — | — | — | — |
| 2023-10-19 | $153.93 | $154.33 | $152.14 | $152.84 | 1,906,500 | — | — | — | — | — |
| 2023-10-18 | $151.42 | $154.33 | $151.35 | $153.99 | 2,215,700 | — | — | — | — | — |
| 2023-10-17 | $150.51 | $152.50 | $150.47 | $151.34 | 1,991,400 | — | — | — | — | — |
| 2023-10-16 | $149.42 | $151.71 | $149.03 | $150.75 | 2,406,900 | — | — | — | — | — |
| 2023-10-13 | $149.43 | $150.41 | $148.10 | $148.20 | 2,568,800 | — | — | — | — | — |
| 2023-10-12 | $149.35 | $149.66 | $146.26 | $147.59 | 2,773,900 | — | — | — | — | — |
| 2023-10-11 | $147.66 | $149.35 | $146.47 | $148.52 | 2,825,100 | — | — | — | — | — |
| 2023-10-10 | $145.62 | $149.43 | $145.62 | $148.91 | 2,946,300 | — | — | — | — | — |
| 2023-10-09 | $145.51 | $147.07 | $143.87 | $146.57 | 3,354,000 | — | — | — | — | — |
| 2023-10-06 | $142.85 | $145.54 | $141.70 | $143.18 | 3,372,000 | — | — | — | — | — |
| 2023-10-05 | $140.41 | $143.72 | $139.93 | $142.28 | 4,003,700 | — | — | — | — | — |
| 2023-10-04 | $144.85 | $144.94 | $139.32 | $141.89 | 5,777,700 | — | — | — | — | — |
| 2023-10-03 | $148.37 | $149.42 | $144.24 | $147.27 | 3,734,100 | — | — | — | — | — |
| 2023-10-02 | $151.06 | $151.60 | $148.40 | $150.02 | 3,986,700 | — | — | — | — | — |
| 2023-09-29 | $154.21 | $154.63 | $150.07 | $151.34 | 3,331,200 | — | — | — | — | — |
| 2023-09-28 | $151.89 | $156.18 | $151.86 | $154.43 | 2,994,700 | — | — | — | — | — |
| 2023-09-27 | $152.02 | $153.60 | $151.23 | $152.43 | 2,709,800 | — | — | — | — | — |
| 2023-09-26 | $152.88 | $153.00 | $150.32 | $151.02 | 3,004,800 | — | — | — | — | — |
| 2023-09-25 | $152.66 | $154.74 | $152.24 | $154.20 | 2,123,700 | — | — | — | — | — |
| 2023-09-22 | $155.72 | $157.68 | $153.19 | $153.46 | 2,809,100 | — | — | — | — | — |
| 2023-09-21 | $155.74 | $159.50 | $153.25 | $154.77 | 4,152,000 | — | — | — | — | — |
| 2023-09-20 | $151.91 | $154.68 | $151.72 | $152.67 | 2,538,500 | — | — | — | — | — |
| 2023-09-19 | $157.65 | $157.65 | $150.28 | $152.15 | 4,507,700 | — | — | — | — | — |
| 2023-09-18 | $155.52 | $157.83 | $155.10 | $156.34 | 3,003,600 | — | — | — | — | — |
| 2023-09-15 | $154.23 | $155.81 | $153.04 | $153.81 | 11,636,400 | — | — | — | — | — |
| 2023-09-14 | $157.15 | $157.72 | $155.89 | $156.19 | 3,526,400 | — | — | — | — | — |
| 2023-09-13 | $155.95 | $156.51 | $153.99 | $155.48 | 3,177,200 | — | — | — | — | — |
| 2023-09-12 | $154.65 | $156.73 | $153.29 | $155.83 | 2,841,200 | — | — | — | — | — |
| 2023-09-11 | $155.94 | $157.99 | $152.98 | $154.07 | 3,803,000 | — | — | — | — | — |
| 2023-09-08 | $152.40 | $156.87 | $151.81 | $155.31 | 4,432,100 | — | — | — | — | — |
| 2023-09-07 | $148.63 | $151.03 | $148.00 | $150.89 | 3,641,400 | — | — | — | — | — |
| 2023-09-06 | $146.65 | $148.60 | $146.02 | $147.89 | 2,593,800 | — | — | — | — | — |
| 2023-09-05 | $146.63 | $148.29 | $146.21 | $147.02 | 3,080,900 | — | — | — | — | — |
| 2023-09-01 | $145.10 | $146.91 | $144.70 | $145.96 | 3,027,600 | — | — | — | — | — |
| 2023-08-31 | $143.55 | $143.75 | $139.82 | $142.77 | 5,114,500 | — | — | — | — | — |
| 2023-08-30 | $143.84 | $143.97 | $142.85 | $143.14 | 2,539,300 | — | — | — | — | — |
| 2023-08-29 | $142.88 | $143.46 | $141.66 | $143.27 | 2,673,600 | — | — | — | — | — |
| 2023-08-28 | $144.22 | $145.27 | $142.21 | $143.03 | 2,520,300 | — | — | — | — | — |
| 2023-08-25 | $144.26 | $145.68 | $142.29 | $143.98 | 4,481,100 | — | — | — | — | — |
| 2023-08-24 | $142.85 | $144.75 | $142.04 | $143.60 | 2,888,200 | — | — | — | — | — |
| 2023-08-23 | $141.85 | $143.43 | $139.68 | $143.25 | 3,645,600 | — | — | — | — | — |
| 2023-08-22 | $143.25 | $144.29 | $142.53 | $142.95 | 2,330,000 | — | — | — | — | — |
| 2023-08-21 | $145.10 | $145.46 | $141.28 | $142.85 | 3,495,100 | — | — | — | — | — |
| 2023-08-18 | $141.50 | $144.72 | $141.12 | $144.62 | 3,154,500 | — | — | — | — | — |
| 2023-08-17 | $143.35 | $145.20 | $142.27 | $142.49 | 3,351,400 | — | — | — | — | — |
| 2023-08-16 | $142.60 | $145.16 | $141.10 | $141.40 | 3,623,300 | — | — | — | — | — |
| 2023-08-15 | $144.65 | $146.32 | $141.72 | $142.62 | 5,569,500 | — | — | — | $0.75 | — |
| 2023-08-14 | $149.00 | $149.70 | $147.53 | $148.54 | 3,440,300 | — | — | — | — | — |
| 2023-08-11 | $145.72 | $149.76 | $145.71 | $149.75 | 4,396,000 | — | — | — | — | — |
| 2023-08-10 | $145.01 | $147.52 | $144.27 | $145.28 | 4,137,200 | — | — | — | — | — |
| 2023-08-09 | $143.00 | $146.56 | $142.32 | $144.05 | 4,779,300 | — | — | — | — | — |
| 2023-08-08 | $138.56 | $142.62 | $137.57 | $141.78 | 4,232,200 | — | — | — | — | — |
| 2023-08-07 | $139.14 | $141.70 | $138.78 | $140.00 | 4,106,300 | — | — | — | — | — |
| 2023-08-04 | $137.28 | $139.85 | $136.79 | $137.95 | 3,483,600 | — | — | — | — | — |
| 2023-08-03 | $135.45 | $137.39 | $133.65 | $136.22 | 3,716,500 | — | — | — | — | — |
| 2023-08-02 | $135.12 | $137.42 | $133.65 | $135.87 | 4,477,300 | — | — | — | — | — |
| 2023-08-01 | $131.79 | $135.00 | $131.21 | $134.94 | 3,491,300 | — | — | — | — | — |
| 2023-07-31 | $132.03 | $133.90 | $131.91 | $133.02 | 4,066,100 | — | — | — | — | — |
| 2023-07-28 | $130.09 | $131.94 | $129.68 | $131.83 | 2,556,500 | — | — | — | — | — |
| 2023-07-27 | $130.68 | $131.35 | $128.07 | $129.58 | 3,027,200 | — | — | — | — | — |
| 2023-07-26 | $127.74 | $131.09 | $127.71 | $130.35 | 2,863,700 | — | — | — | — | — |
| 2023-07-25 | $127.80 | $130.11 | $127.14 | $128.61 | 2,994,700 | — | — | — | — | — |
| 2023-07-24 | $126.50 | $129.93 | $126.22 | $128.39 | 3,079,600 | — | — | — | — | — |
| 2023-07-21 | $125.00 | $126.16 | $123.96 | $125.82 | 2,587,400 | — | — | — | — | — |
| 2023-07-20 | $123.00 | $124.30 | $122.08 | $124.25 | 3,143,100 | — | — | — | — | — |
| 2023-07-19 | $119.46 | $122.21 | $119.46 | $122.11 | 2,883,200 | — | — | — | — | — |
| 2023-07-18 | $117.93 | $121.59 | $117.63 | $119.43 | 2,314,100 | — | — | — | — | — |
| 2023-07-17 | $118.04 | $119.37 | $117.28 | $118.13 | 2,116,300 | — | — | — | — | — |
| 2023-07-14 | $119.54 | $119.54 | $117.54 | $118.41 | 2,007,400 | — | — | — | — | — |
| 2023-07-13 | $119.94 | $121.14 | $118.81 | $119.92 | 2,374,400 | — | — | — | — | — |
| 2023-07-12 | $121.00 | $122.43 | $119.42 | $119.96 | 2,395,500 | — | — | — | — | — |
| 2023-07-11 | $118.51 | $120.28 | $117.95 | $120.01 | 2,651,300 | — | — | — | — | — |
| 2023-07-10 | $117.58 | $118.94 | $117.15 | $117.84 | 2,582,600 | — | — | — | — | — |
| 2023-07-07 | $113.36 | $119.10 | $113.20 | $118.02 | 4,147,600 | — | — | — | — | — |
| 2023-07-06 | $115.42 | $115.90 | $112.82 | $113.34 | 3,083,300 | — | — | — | — | — |
| 2023-07-05 | $117.70 | $117.90 | $115.66 | $116.21 | 2,777,100 | — | — | — | — | — |
| 2023-07-03 | $117.16 | $118.61 | $116.84 | $117.54 | 1,537,200 | — | — | — | — | — |
| 2023-06-30 | $116.79 | $117.47 | $115.50 | $116.60 | 2,654,500 | — | — | — | — | — |
| 2023-06-29 | $115.25 | $117.00 | $115.10 | $116.34 | 2,324,800 | — | — | — | — | — |
| 2023-06-28 | $113.89 | $115.35 | $112.89 | $115.10 | 2,514,800 | — | — | — | — | — |
| 2023-06-27 | $113.14 | $114.68 | $112.42 | $113.98 | 2,341,800 | — | — | — | — | — |
| 2023-06-26 | $111.51 | $113.69 | $111.27 | $113.04 | 2,351,900 | — | — | — | — | — |
| 2023-06-23 | $109.71 | $112.03 | $109.71 | $111.64 | 3,536,100 | — | — | — | — | — |
| 2023-06-22 | $110.30 | $111.89 | $108.88 | $111.42 | 2,911,800 | — | — | — | — | — |
| 2023-06-21 | $110.45 | $113.14 | $109.94 | $112.00 | 2,943,500 | — | — | — | — | — |
| 2023-06-20 | $112.91 | $113.13 | $110.69 | $110.94 | 3,816,300 | — | — | — | — | — |
| 2023-06-16 | $114.06 | $114.50 | $112.59 | $113.29 | 10,770,500 | — | — | — | — | — |
| 2023-06-15 | $111.81 | $114.49 | $111.81 | $113.83 | 3,240,400 | — | — | — | — | — |
| 2023-06-14 | $113.46 | $114.10 | $110.64 | $111.64 | 3,152,400 | — | — | — | — | — |
| 2023-06-13 | $113.75 | $115.60 | $112.32 | $112.50 | 3,174,900 | — | — | — | — | — |
| 2023-06-12 | $111.09 | $113.83 | $111.05 | $112.37 | 3,063,500 | — | — | — | — | — |
| 2023-06-09 | $112.74 | $113.54 | $111.22 | $113.01 | 2,699,000 | — | — | — | — | — |
| 2023-06-08 | $114.00 | $114.59 | $110.49 | $112.43 | 3,811,300 | — | — | — | — | — |
| 2023-06-07 | $109.13 | $114.16 | $108.94 | $114.12 | 4,090,900 | — | — | — | — | — |
| 2023-06-06 | $107.05 | $109.41 | $106.95 | $109.03 | 2,949,600 | — | — | — | — | — |
| 2023-06-05 | $109.85 | $109.85 | $107.60 | $108.69 | 2,744,700 | — | — | — | — | — |
| 2023-06-02 | $107.94 | $109.88 | $106.76 | $108.91 | 3,627,600 | — | — | — | — | — |
| 2023-06-01 | $105.45 | $107.27 | $104.82 | $105.87 | 4,180,000 | — | — | — | — | — |
| 2023-05-31 | $105.61 | $106.55 | $104.32 | $104.91 | 12,831,900 | — | — | — | — | — |
| 2023-05-30 | $106.54 | $108.22 | $106.16 | $107.79 | 4,101,900 | — | — | — | — | — |
| 2023-05-26 | $110.18 | $110.30 | $107.69 | $108.81 | 3,479,200 | — | — | — | — | — |
| 2023-05-25 | $109.02 | $109.79 | $107.43 | $109.52 | 3,897,500 | — | — | — | — | — |
| 2023-05-24 | $111.05 | $111.40 | $109.18 | $110.54 | 3,699,100 | — | — | — | — | — |
| 2023-05-23 | $110.88 | $111.51 | $109.42 | $109.92 | 3,982,000 | — | — | — | — | — |
| 2023-05-22 | $110.53 | $111.78 | $110.35 | $110.63 | 3,000,100 | — | — | — | — | — |
| 2023-05-19 | $111.81 | $112.14 | $109.86 | $110.31 | 2,325,300 | — | — | — | — | — |
| 2023-05-18 | $109.95 | $111.30 | $108.67 | $110.98 | 3,359,300 | — | — | — | — | — |
| 2023-05-17 | $108.32 | $111.27 | $107.11 | $110.63 | 3,730,500 | — | — | — | — | — |
| 2023-05-16 | $109.88 | $110.84 | $106.48 | $106.75 | 4,514,600 | — | — | — | $0.75 | — |
| 2023-05-15 | $110.41 | $111.94 | $109.52 | $110.63 | 3,937,600 | — | — | — | — | — |
| 2023-05-12 | $111.17 | $111.76 | $109.08 | $109.88 | 3,260,400 | — | — | — | — | — |
| 2023-05-11 | $109.59 | $111.67 | $108.99 | $110.10 | 3,579,400 | — | — | — | — | — |
| 2023-05-10 | $111.53 | $112.97 | $109.29 | $111.72 | 5,078,400 | — | — | — | — | — |
| 2023-05-09 | $107.88 | $111.89 | $107.69 | $110.94 | 5,638,000 | — | — | — | — | — |
| 2023-05-08 | $108.52 | $109.79 | $107.71 | $108.71 | 4,440,900 | — | — | — | — | — |
| 2023-05-05 | $107.93 | $108.46 | $106.68 | $106.90 | 4,351,100 | — | — | — | — | — |
| 2023-05-04 | $109.54 | $110.48 | $104.44 | $105.06 | 7,334,100 | — | — | — | — | — |
| 2023-05-03 | $115.37 | $116.77 | $109.90 | $110.07 | 6,634,900 | — | — | — | — | — |
| 2023-05-02 | $122.00 | $122.43 | $114.56 | $116.97 | 5,342,400 | — | — | — | — | — |
| 2023-05-01 | $121.44 | $122.94 | $120.82 | $122.46 | 4,173,200 | — | — | — | — | — |
| 2023-04-28 | $120.49 | $123.17 | $119.75 | $122.00 | 5,342,200 | — | — | — | — | — |
| 2023-04-27 | $122.53 | $123.07 | $120.58 | $121.43 | 4,610,800 | — | — | — | — | — |
| 2023-04-26 | $123.40 | $123.82 | $121.32 | $122.53 | 3,425,100 | — | — | — | — | — |
| 2023-04-25 | $125.18 | $125.75 | $122.51 | $123.15 | 2,884,900 | — | — | — | — | — |
| 2023-04-24 | $123.31 | $127.64 | $123.02 | $126.51 | 4,208,000 | — | — | — | — | — |
| 2023-04-21 | $125.63 | $126.06 | $122.65 | $123.53 | 3,256,300 | — | — | — | — | — |
| 2023-04-20 | $125.06 | $126.34 | $124.41 | $125.69 | 3,061,000 | — | — | — | — | — |
| 2023-04-19 | $127.94 | $128.40 | $124.71 | $126.39 | 3,835,500 | — | — | — | — | — |
| 2023-04-18 | $128.15 | $129.67 | $127.36 | $129.06 | 2,960,600 | — | — | — | — | — |
| 2023-04-17 | $130.21 | $130.66 | $127.62 | $129.30 | 2,875,200 | — | — | — | — | — |
| 2023-04-14 | $130.47 | $131.78 | $129.44 | $130.78 | 2,402,600 | — | — | — | — | — |
| 2023-04-13 | $129.46 | $131.10 | $127.70 | $130.48 | 2,495,400 | — | — | — | — | — |
| 2023-04-12 | $131.69 | $132.09 | $130.00 | $130.22 | 2,411,700 | — | — | — | — | — |
| 2023-04-11 | $131.99 | $133.34 | $131.09 | $132.19 | 2,582,900 | — | — | — | — | — |
| 2023-04-10 | $128.73 | $131.97 | $128.73 | $131.24 | 2,765,700 | — | — | — | — | — |
| 2023-04-06 | $132.95 | $133.05 | $128.38 | $128.68 | 3,280,100 | — | — | — | — | — |
| 2023-04-05 | $125.50 | $133.40 | $125.06 | $132.71 | 6,391,300 | — | — | — | — | — |
| 2023-04-04 | $134.28 | $134.47 | $124.90 | $125.82 | 5,256,800 | — | — | — | — | — |
| 2023-04-03 | $137.23 | $138.83 | $132.93 | $135.64 | 4,745,700 | — | — | — | — | — |
| 2023-03-31 | $134.19 | $134.90 | $132.86 | $134.83 | 3,143,300 | — | — | — | — | — |
| 2023-03-30 | $135.02 | $135.27 | $133.00 | $133.94 | 2,936,000 | — | — | — | — | — |
| 2023-03-29 | $134.01 | $135.13 | $133.00 | $134.08 | 4,418,800 | — | — | — | — | — |
| 2023-03-28 | $127.05 | $132.71 | $127.00 | $131.57 | 3,913,200 | — | — | — | — | — |
| 2023-03-27 | $126.30 | $129.93 | $125.89 | $128.91 | 4,107,400 | — | — | — | — | — |
| 2023-03-24 | $123.32 | $125.51 | $120.58 | $124.70 | 3,856,100 | — | — | — | — | — |
| 2023-03-23 | $127.33 | $130.50 | $124.98 | $126.15 | 3,236,300 | — | — | — | — | — |
| 2023-03-22 | $128.26 | $130.75 | $126.91 | $126.98 | 3,226,000 | — | — | — | — | — |
| 2023-03-21 | $128.54 | $130.04 | $126.71 | $128.29 | 4,607,900 | — | — | — | — | — |
| 2023-03-20 | $123.64 | $127.30 | $123.46 | $126.25 | 4,830,700 | — | — | — | — | — |
| 2023-03-17 | $125.20 | $125.73 | $122.89 | $123.66 | 13,118,700 | — | — | — | — | — |
| 2023-03-16 | $120.27 | $125.98 | $119.46 | $125.16 | 6,170,000 | — | — | — | — | — |
| 2023-03-15 | $123.38 | $124.50 | $119.59 | $122.69 | 6,669,100 | — | — | — | — | — |
| 2023-03-14 | $124.71 | $130.74 | $124.29 | $127.78 | 4,528,100 | — | — | — | — | — |
| 2023-03-13 | $124.97 | $126.42 | $121.87 | $123.78 | 4,107,500 | — | — | — | — | — |
| 2023-03-10 | $129.06 | $132.02 | $128.03 | $128.55 | 3,746,700 | — | — | — | — | — |
| 2023-03-09 | $128.95 | $132.45 | $128.25 | $128.38 | 3,370,600 | — | — | — | — | — |
| 2023-03-08 | $130.00 | $131.76 | $125.63 | $127.87 | 3,516,700 | — | — | — | — | — |
| 2023-03-07 | $131.56 | $132.68 | $129.30 | $130.21 | 3,592,500 | — | — | — | — | — |
| 2023-03-06 | $132.21 | $133.24 | $130.64 | $131.92 | 3,271,300 | — | — | — | — | — |
| 2023-03-03 | $129.52 | $134.14 | $128.78 | $133.50 | 3,651,800 | — | — | — | — | — |
| 2023-03-02 | $128.71 | $130.40 | $127.88 | $129.63 | 3,054,000 | — | — | — | — | — |
| 2023-03-01 | $123.67 | $129.97 | $123.06 | $129.19 | 4,295,300 | — | — | — | — | — |
| 2023-02-28 | $127.72 | $127.79 | $123.54 | $123.60 | 5,774,400 | — | — | — | — | — |
| 2023-02-27 | $125.50 | $127.58 | $125.34 | $126.58 | 3,057,500 | — | — | — | — | — |
| 2023-02-24 | $123.56 | $125.46 | $121.54 | $124.92 | 3,218,600 | — | — | — | — | — |
| 2023-02-23 | $124.86 | $126.47 | $122.88 | $125.52 | 2,893,600 | — | — | — | — | — |
| 2023-02-22 | $122.66 | $124.92 | $121.99 | $122.78 | 3,142,800 | — | — | — | — | — |
| 2023-02-21 | $121.67 | $124.71 | $121.67 | $123.07 | 3,988,000 | — | — | — | — | — |
| 2023-02-17 | $124.72 | $125.00 | $121.55 | $122.50 | 3,275,900 | — | — | — | — | — |
| 2023-02-16 | $126.60 | $128.62 | $126.19 | $126.51 | 2,595,100 | — | — | — | — | — |
| 2023-02-15 | $126.44 | $127.42 | $125.27 | $127.11 | 3,048,800 | — | — | — | $0.75 | — |
| 2023-02-14 | $126.87 | $129.35 | $126.55 | $128.64 | 3,174,500 | — | — | — | — | — |
| 2023-02-13 | $126.12 | $127.86 | $125.14 | $127.81 | 3,499,800 | — | — | — | — | — |
| 2023-02-10 | $122.58 | $127.08 | $122.58 | $126.79 | 3,467,600 | — | — | — | — | — |
| 2023-02-09 | $121.50 | $122.31 | $119.75 | $120.74 | 2,788,400 | — | — | — | — | — |
| 2023-02-08 | $122.10 | $122.72 | $119.58 | $121.56 | 3,005,500 | — | — | — | — | — |
| 2023-02-07 | $116.78 | $122.64 | $116.78 | $122.23 | 5,361,900 | — | — | — | — | — |
| 2023-02-06 | $118.54 | $119.41 | $114.12 | $116.41 | 4,190,100 | — | — | — | — | — |
| 2023-02-03 | $120.57 | $121.88 | $118.04 | $118.20 | 3,255,100 | — | — | — | — | — |
| 2023-02-02 | $122.76 | $122.83 | $118.09 | $119.90 | 6,275,700 | — | — | — | — | — |
| 2023-02-01 | $128.85 | $129.10 | $121.87 | $122.97 | 5,189,900 | — | — | — | — | — |
| 2023-01-31 | $131.55 | $133.00 | $126.71 | $128.52 | 5,408,700 | — | — | — | — | — |
| 2023-01-30 | $132.20 | $133.50 | $129.01 | $129.14 | 4,152,300 | — | — | — | — | — |
| 2023-01-27 | $135.16 | $136.46 | $132.40 | $132.85 | 3,400,600 | — | — | — | — | — |
| 2023-01-26 | $130.71 | $135.42 | $129.69 | $135.35 | 4,005,300 | — | — | — | — | — |
| 2023-01-25 | $129.46 | $130.85 | $128.29 | $129.81 | 3,671,600 | — | — | — | — | — |
| 2023-01-24 | $124.20 | $130.74 | $124.20 | $130.21 | 3,782,200 | — | — | — | — | — |
| 2023-01-23 | $126.24 | $128.82 | $126.08 | $126.88 | 3,963,400 | — | — | — | — | — |
| 2023-01-20 | $123.26 | $126.15 | $122.53 | $125.72 | 2,882,000 | — | — | — | — | — |
| 2023-01-19 | $120.47 | $123.66 | $120.22 | $123.23 | 2,475,500 | — | — | — | — | — |
| 2023-01-18 | $122.83 | $125.85 | $121.01 | $121.31 | 3,709,300 | — | — | — | — | — |
| 2023-01-17 | $122.83 | $125.30 | $121.29 | $121.77 | 3,746,900 | — | — | — | — | — |
| 2023-01-13 | $121.12 | $122.89 | $120.24 | $121.93 | 2,780,500 | — | — | — | — | — |
| 2023-01-12 | $118.45 | $121.83 | $118.45 | $121.01 | 3,091,300 | — | — | — | — | — |
| 2023-01-11 | $118.31 | $118.77 | $117.17 | $117.60 | 2,976,900 | — | — | — | — | — |
| 2023-01-10 | $115.73 | $116.89 | $114.04 | $116.50 | 2,752,200 | — | — | — | — | — |
| 2023-01-09 | $119.39 | $119.92 | $114.89 | $115.76 | 3,716,700 | — | — | — | — | — |
| 2023-01-06 | $116.85 | $119.35 | $116.06 | $116.82 | 3,102,800 | — | — | — | — | — |
| 2023-01-05 | $110.58 | $115.78 | $110.25 | $115.73 | 4,093,600 | — | — | — | — | — |
| 2023-01-04 | $109.08 | $112.14 | $109.00 | $110.58 | 3,664,600 | — | — | — | — | — |
| 2023-01-03 | $115.65 | $115.65 | $110.32 | $110.92 | 4,363,900 | — | — | — | — | — |
| 2022-12-30 | $115.67 | $116.76 | $115.39 | $116.39 | 2,370,800 | — | — | — | — | — |
| 2022-12-29 | $114.52 | $116.41 | $114.25 | $116.18 | 2,054,100 | — | — | — | — | — |
| 2022-12-28 | $116.75 | $116.99 | $113.96 | $114.52 | 2,650,600 | — | — | — | — | — |
| 2022-12-27 | $115.74 | $117.11 | $115.23 | $116.82 | 2,420,000 | — | — | — | — | — |
| 2022-12-23 | $112.66 | $115.39 | $112.08 | $115.12 | 2,388,000 | — | — | — | — | — |
| 2022-12-22 | $114.60 | $114.73 | $109.63 | $111.65 | 2,699,600 | — | — | — | — | — |
| 2022-12-21 | $114.60 | $115.16 | $112.80 | $114.55 | 3,226,000 | — | — | — | — | — |
| 2022-12-20 | $111.32 | $114.36 | $111.07 | $113.01 | 3,520,700 | — | — | — | — | — |
| 2022-12-19 | $110.63 | $112.40 | $110.27 | $111.07 | 3,408,900 | — | — | — | — | — |
| 2022-12-16 | $108.47 | $110.21 | $107.70 | $109.75 | 14,691,100 | — | — | — | — | — |
| 2022-12-15 | $110.17 | $110.98 | $108.07 | $110.87 | 4,255,900 | — | — | — | — | — |
| 2022-12-14 | $111.61 | $112.68 | $109.69 | $110.94 | 4,257,800 | — | — | — | — | — |
| 2022-12-13 | $112.80 | $113.80 | $110.36 | $111.12 | 4,260,300 | — | — | — | — | — |
| 2022-12-12 | $107.30 | $111.21 | $106.62 | $111.21 | 5,812,600 | — | — | — | — | — |
| 2022-12-09 | $108.35 | $110.10 | $106.52 | $106.83 | 5,379,700 | — | — | — | — | — |
| 2022-12-08 | $110.72 | $111.54 | $108.36 | $108.85 | 4,547,400 | — | — | — | — | — |
| 2022-12-07 | $109.21 | $110.82 | $107.86 | $109.00 | 5,190,200 | — | — | — | — | — |
| 2022-12-06 | $111.81 | $113.75 | $108.13 | $109.29 | 5,049,300 | — | — | — | — | — |
| 2022-12-05 | $118.75 | $119.30 | $111.98 | $112.45 | 4,945,600 | — | — | — | — | — |
| 2022-12-02 | $119.64 | $121.19 | $117.57 | $118.23 | 3,889,000 | — | — | — | — | — |
| 2022-12-01 | $122.70 | $123.09 | $120.18 | $120.23 | 3,243,600 | — | — | — | — | — |
| 2022-11-30 | $124.51 | $124.93 | $120.39 | $121.81 | 7,568,400 | — | — | — | — | — |
| 2022-11-29 | $122.70 | $124.64 | $122.16 | $123.47 | 2,921,500 | — | — | — | — | — |
| 2022-11-28 | $122.50 | $124.66 | $121.52 | $121.92 | 3,413,400 | — | — | — | — | — |
| 2022-11-25 | $126.22 | $127.62 | $125.07 | $125.20 | 1,588,500 | — | — | — | — | — |
| 2022-11-23 | $124.76 | $127.35 | $124.28 | $125.60 | 3,941,400 | — | — | — | — | — |
| 2022-11-22 | $121.99 | $127.32 | $121.83 | $126.60 | 4,314,000 | — | — | — | — | — |
| 2022-11-21 | $119.97 | $120.79 | $116.59 | $120.31 | 5,107,400 | — | — | — | — | — |
| 2022-11-18 | $118.69 | $121.83 | $117.97 | $121.18 | 3,783,500 | — | — | — | — | — |
| 2022-11-17 | $118.19 | $120.49 | $117.75 | $120.40 | 3,196,800 | — | — | — | — | — |
| 2022-11-16 | $118.73 | $120.54 | $118.14 | $119.86 | 2,758,500 | — | — | — | — | — |
| 2022-11-15 | $120.88 | $121.42 | $118.19 | $120.00 | 3,580,700 | — | — | — | $0.75 | — |
| 2022-11-14 | $121.15 | $123.12 | $120.41 | $120.53 | 2,839,000 | — | — | — | — | — |
| 2022-11-11 | $120.72 | $122.69 | $119.85 | $121.23 | 3,390,200 | — | — | — | — | — |
| 2022-11-10 | $118.44 | $119.43 | $116.49 | $119.18 | 2,875,400 | — | — | — | — | — |
| 2022-11-09 | $118.44 | $119.41 | $115.72 | $115.86 | 2,882,400 | — | — | — | — | — |
| 2022-11-08 | $119.43 | $119.63 | $117.32 | $119.10 | 2,108,700 | — | — | — | — | — |
| 2022-11-07 | $118.09 | $120.38 | $117.66 | $119.50 | 4,505,800 | — | — | — | — | — |
| 2022-11-04 | $120.32 | $120.98 | $116.38 | $117.65 | 2,748,400 | — | — | — | — | — |
| 2022-11-03 | $114.11 | $118.94 | $113.28 | $118.20 | 3,042,000 | — | — | — | — | — |
| 2022-11-02 | $119.08 | $119.16 | $114.70 | $114.73 | 3,994,900 | — | — | — | — | — |
| 2022-11-01 | $113.84 | $119.84 | $112.77 | $119.20 | 5,767,300 | — | — | — | — | — |
| 2022-10-31 | $112.22 | $115.12 | $112.02 | $113.62 | 3,158,500 | — | — | — | — | — |
| 2022-10-28 | $114.60 | $114.89 | $112.34 | $113.57 | 2,552,700 | — | — | — | — | — |
| 2022-10-27 | $114.58 | $115.72 | $113.37 | $113.65 | 2,518,700 | — | — | — | — | — |
| 2022-10-26 | $112.11 | $114.16 | $110.49 | $113.12 | 2,476,300 | — | — | — | — | — |
| 2022-10-25 | $110.74 | $111.84 | $109.63 | $111.44 | 3,139,200 | — | — | — | — | — |
| 2022-10-24 | $111.53 | $112.30 | $110.32 | $111.46 | 2,691,300 | — | — | — | — | — |
| 2022-10-21 | $109.82 | $111.62 | $107.73 | $111.38 | 3,074,900 | — | — | — | — | — |
| 2022-10-20 | $109.59 | $111.61 | $108.61 | $109.34 | 2,733,100 | — | — | — | — | — |
| 2022-10-19 | $108.21 | $110.17 | $107.55 | $108.87 | 3,627,200 | — | — | — | — | — |
| 2022-10-18 | $106.92 | $108.62 | $106.09 | $108.16 | 2,755,300 | — | — | — | — | — |
| 2022-10-17 | $105.96 | $107.61 | $104.81 | $105.37 | 2,340,600 | — | — | — | — | — |
| 2022-10-14 | $108.41 | $109.91 | $103.68 | $104.10 | 3,055,600 | — | — | — | — | — |
| 2022-10-13 | $103.79 | $110.20 | $103.33 | $109.07 | 3,243,900 | — | — | — | — | — |
| 2022-10-12 | $103.06 | $105.85 | $101.64 | $104.96 | 3,051,900 | — | — | — | — | — |
| 2022-10-11 | $104.39 | $105.31 | $102.61 | $103.43 | 3,213,400 | — | — | — | — | — |
| 2022-10-10 | $107.38 | $108.63 | $105.09 | $106.06 | 2,751,500 | — | — | — | — | — |
| 2022-10-07 | $108.26 | $109.02 | $105.71 | $106.84 | 3,114,900 | — | — | — | — | — |
| 2022-10-06 | $106.92 | $108.39 | $106.21 | $107.86 | 2,396,900 | — | — | — | — | — |
| 2022-10-05 | $107.27 | $108.54 | $104.81 | $107.58 | 4,493,400 | — | — | — | — | — |
| 2022-10-04 | $104.60 | $107.80 | $104.05 | $107.72 | 5,011,100 | — | — | — | — | — |
| 2022-10-03 | $102.41 | $103.96 | $100.21 | $102.79 | 3,777,800 | — | — | — | — | — |
| 2022-09-30 | $98.45 | $100.94 | $98.03 | $99.33 | 5,011,700 | — | — | — | — | — |
| 2022-09-29 | $99.50 | $99.80 | $97.26 | $98.70 | 2,767,700 | — | — | — | — | — |
| 2022-09-28 | $93.36 | $100.57 | $93.10 | $100.09 | 5,233,500 | — | — | — | — | — |
| 2022-09-27 | $91.43 | $93.57 | $91.15 | $92.85 | 3,748,600 | — | — | — | — | — |
| 2022-09-26 | $90.80 | $93.06 | $89.40 | $89.54 | 5,627,300 | — | — | — | — | — |
| 2022-09-23 | $92.70 | $92.95 | $90.03 | $91.45 | 8,268,000 | — | — | — | — | — |
| 2022-09-22 | $95.98 | $97.06 | $95.13 | $95.98 | 3,163,100 | — | — | — | — | — |
| 2022-09-21 | $99.01 | $99.22 | $94.61 | $94.67 | 4,218,800 | — | — | — | — | — |
| 2022-09-20 | $95.40 | $97.57 | $95.40 | $97.20 | 3,929,900 | — | — | — | — | — |
| 2022-09-19 | $92.89 | $96.45 | $92.26 | $96.30 | 4,202,000 | — | — | — | — | — |
| 2022-09-16 | $95.95 | $96.32 | $93.54 | $95.65 | 18,821,700 | — | — | — | — | — |
| 2022-09-15 | $96.96 | $96.96 | $94.77 | $96.14 | 6,585,000 | — | — | — | — | — |
| 2022-09-14 | $98.80 | $100.19 | $97.14 | $98.32 | 5,021,400 | — | — | — | — | — |
| 2022-09-13 | $98.26 | $99.76 | $97.17 | $97.65 | 4,777,400 | — | — | — | — | — |
| 2022-09-12 | $101.23 | $101.62 | $99.10 | $99.94 | 3,233,900 | — | — | — | — | — |
| 2022-09-09 | $100.20 | $100.56 | $99.05 | $100.01 | 3,571,700 | — | — | — | — | — |
| 2022-09-08 | $98.72 | $98.99 | $97.33 | $98.45 | 4,040,100 | — | — | — | — | — |
| 2022-09-07 | $97.00 | $98.85 | $95.64 | $98.34 | 4,176,200 | — | — | — | — | — |
| 2022-09-06 | $99.95 | $100.27 | $97.56 | $98.46 | 4,122,700 | — | — | — | — | — |
| 2022-09-02 | $98.37 | $100.18 | $98.18 | $99.13 | 4,207,500 | — | — | — | — | — |
| 2022-09-01 | $98.93 | $100.07 | $95.58 | $96.76 | 7,520,000 | — | — | — | — | — |
| 2022-08-31 | $99.66 | $102.92 | $99.15 | $100.75 | 6,636,100 | — | — | — | — | — |
| 2022-08-30 | $103.30 | $103.83 | $101.21 | $101.50 | 6,281,700 | — | — | — | — | — |
| 2022-08-29 | $103.81 | $106.72 | $103.28 | $105.00 | 4,563,300 | — | — | — | — | — |
| 2022-08-26 | $106.03 | $106.80 | $104.02 | $104.34 | 3,545,300 | — | — | — | — | — |
| 2022-08-25 | $105.05 | $106.04 | $104.67 | $105.97 | 2,869,300 | — | — | — | — | — |
| 2022-08-24 | $103.88 | $104.94 | $103.36 | $104.78 | 3,601,400 | — | — | — | — | — |
| 2022-08-23 | $101.89 | $103.84 | $101.63 | $103.49 | 3,550,300 | — | — | — | — | — |
| 2022-08-22 | $100.00 | $101.26 | $98.55 | $100.42 | 5,837,000 | — | — | — | — | — |
| 2022-08-19 | $100.35 | $101.52 | $100.09 | $100.45 | 3,237,600 | — | — | — | — | — |
| 2022-08-18 | $99.70 | $101.34 | $99.50 | $100.79 | 3,837,600 | — | — | — | — | — |
| 2022-08-17 | $96.09 | $99.42 | $95.88 | $98.62 | 3,652,200 | — | — | — | — | — |
| 2022-08-16 | $96.66 | $97.64 | $95.85 | $96.65 | 3,697,500 | — | — | — | $0.58 | — |
| 2022-08-15 | $94.48 | $96.11 | $93.80 | $95.79 | 3,352,300 | — | — | — | — | — |
| 2022-08-12 | $96.50 | $97.75 | $96.23 | $97.47 | 3,605,000 | — | — | — | — | — |
| 2022-08-11 | $96.41 | $97.34 | $95.06 | $96.71 | 4,476,100 | — | — | — | — | — |
| 2022-08-10 | $94.20 | $95.73 | $92.54 | $95.18 | 4,373,800 | — | — | — | — | — |
| 2022-08-09 | $91.70 | $93.86 | $91.70 | $93.35 | 4,302,900 | — | — | — | — | — |
| 2022-08-08 | $90.64 | $91.79 | $89.95 | $90.39 | 4,418,300 | — | — | — | — | — |
| 2022-08-05 | $89.06 | $91.82 | $88.69 | $90.22 | 3,833,300 | — | — | — | — | — |
| 2022-08-04 | $92.00 | $92.61 | $89.77 | $90.17 | 4,368,600 | — | — | — | — | — |
| 2022-08-03 | $94.49 | $96.50 | $92.12 | $92.68 | 6,162,000 | — | — | — | — | — |
| 2022-08-02 | $90.85 | $94.91 | $90.62 | $93.62 | 6,764,600 | — | — | — | — | — |
| 2022-08-01 | $90.02 | $90.70 | $88.33 | $90.32 | 4,470,900 | — | — | — | — | — |
| 2022-07-29 | $90.71 | $91.96 | $89.95 | $91.66 | 6,740,900 | — | — | — | — | — |
| 2022-07-28 | $91.05 | $91.91 | $88.25 | $89.59 | 3,800,800 | — | — | — | — | — |
| 2022-07-27 | $88.68 | $90.72 | $87.61 | $89.98 | 3,051,800 | — | — | — | — | — |
| 2022-07-26 | $89.82 | $90.05 | $87.35 | $87.96 | 3,338,700 | — | — | — | — | — |
| 2022-07-25 | $86.80 | $89.05 | $86.37 | $88.80 | 3,206,500 | — | — | — | — | — |
| 2022-07-22 | $86.59 | $87.78 | $85.14 | $85.65 | 3,950,000 | — | — | — | — | — |
| 2022-07-21 | $86.25 | $87.41 | $83.62 | $86.45 | 4,713,700 | — | — | — | — | — |
| 2022-07-20 | $87.34 | $89.26 | $86.73 | $88.79 | 3,132,000 | — | — | — | — | — |
| 2022-07-19 | $85.18 | $88.28 | $85.14 | $87.85 | 4,302,600 | — | — | — | — | — |
| 2022-07-18 | $86.01 | $87.53 | $84.77 | $85.23 | 4,032,200 | — | — | — | — | — |
| 2022-07-15 | $82.50 | $84.50 | $81.68 | $84.42 | 4,706,300 | — | — | — | — | — |
| 2022-07-14 | $79.39 | $80.76 | $77.92 | $80.68 | 4,935,700 | — | — | — | — | — |
| 2022-07-13 | $81.64 | $84.07 | $81.31 | $81.94 | 4,485,900 | — | — | — | — | — |
| 2022-07-12 | $81.50 | $83.44 | $81.05 | $82.75 | 4,458,200 | — | — | — | — | — |
| 2022-07-11 | $82.28 | $84.09 | $81.83 | $83.63 | 4,046,500 | — | — | — | — | — |
| 2022-07-08 | $84.49 | $85.18 | $82.49 | $83.27 | 3,825,500 | — | — | — | — | — |
| 2022-07-07 | $81.65 | $84.24 | $81.25 | $83.43 | 6,299,900 | — | — | — | — | — |
| 2022-07-06 | $80.91 | $82.53 | $77.62 | $79.31 | 8,348,500 | — | — | — | — | — |
| 2022-07-05 | $82.57 | $84.33 | $79.47 | $81.74 | 7,247,300 | — | — | — | — | — |
| 2022-07-01 | $83.00 | $85.05 | $81.08 | $84.48 | 5,971,900 | — | — | — | — | — |
| 2022-06-30 | $83.09 | $84.49 | $81.31 | $82.21 | 6,762,600 | — | — | — | — | — |
| 2022-06-29 | $89.71 | $90.30 | $84.14 | $84.48 | 5,066,300 | — | — | — | — | — |
| 2022-06-28 | $89.52 | $91.35 | $87.63 | $88.69 | 5,305,600 | — | — | — | — | — |
| 2022-06-27 | $87.27 | $88.58 | $86.07 | $87.94 | 5,225,400 | — | — | — | — | — |
| 2022-06-24 | $85.90 | $88.03 | $84.55 | $85.68 | 20,112,500 | — | — | — | — | — |
| 2022-06-23 | $90.22 | $90.48 | $83.60 | $84.63 | 9,130,000 | — | — | — | — | — |
| 2022-06-22 | $87.63 | $91.12 | $87.44 | $89.06 | 9,818,400 | — | — | — | — | — |
| 2022-06-21 | $89.98 | $92.86 | $89.51 | $91.36 | 11,309,200 | — | — | — | — | — |
| 2022-06-17 | $91.74 | $92.46 | $85.63 | $87.29 | 26,759,300 | — | — | — | — | — |
| 2022-06-16 | $96.54 | $97.57 | $91.21 | $91.98 | 14,308,200 | — | — | — | — | — |
| 2022-06-15 | $102.98 | $103.28 | $96.84 | $98.90 | 13,175,800 | — | — | — | — | — |
| 2022-06-14 | $104.70 | $106.75 | $101.21 | $102.67 | 8,432,800 | — | — | — | — | — |
| 2022-06-13 | $104.73 | $105.80 | $101.29 | $102.17 | 8,749,100 | — | — | — | — | — |
| 2022-06-10 | $109.27 | $110.89 | $106.97 | $108.34 | 7,420,300 | — | — | — | — | — |
| 2022-06-09 | $112.52 | $113.46 | $111.30 | $111.36 | 6,594,400 | — | — | — | — | — |
| 2022-06-08 | $114.06 | $114.35 | $112.47 | $112.87 | 6,385,400 | — | — | — | — | — |
| 2022-06-07 | $108.78 | $113.66 | $108.77 | $113.65 | 7,723,900 | — | — | — | — | — |
| 2022-06-06 | $105.83 | $110.31 | $105.81 | $109.39 | 7,557,300 | — | — | — | — | — |
| 2022-06-03 | $104.42 | $106.14 | $104.27 | $105.62 | 5,665,400 | — | — | — | — | — |
| 2022-06-02 | $103.20 | $104.63 | $102.68 | $104.27 | 5,154,200 | — | — | — | — | — |
| 2022-06-01 | $102.86 | $104.61 | $101.66 | $103.91 | 5,366,600 | — | — | — | — | — |
| 2022-05-31 | $102.91 | $104.61 | $101.43 | $101.79 | 11,267,100 | — | — | — | — | — |
| 2022-05-27 | $99.69 | $102.55 | $99.59 | $102.10 | 5,987,400 | — | — | — | — | — |
| 2022-05-26 | $99.77 | $100.36 | $98.76 | $99.48 | 4,520,600 | — | — | — | — | — |
| 2022-05-25 | $97.27 | $100.08 | $97.10 | $99.02 | 5,486,200 | — | — | — | — | — |
| 2022-05-24 | $95.89 | $97.84 | $95.21 | $97.30 | 3,941,300 | — | — | — | — | — |
| 2022-05-23 | $97.63 | $98.95 | $96.14 | $96.91 | 5,440,200 | — | — | — | — | — |
| 2022-05-20 | $96.48 | $97.46 | $94.49 | $96.56 | 5,892,900 | — | — | — | — | — |
| 2022-05-19 | $94.25 | $97.73 | $94.02 | $95.76 | 7,399,700 | — | — | — | — | — |
| 2022-05-18 | $97.98 | $98.20 | $94.52 | $96.21 | 6,277,700 | — | — | — | — | — |
| 2022-05-17 | $97.83 | $98.29 | $95.67 | $97.55 | 5,576,300 | — | — | — | $0.58 | — |
| 2022-05-16 | $95.10 | $97.93 | $95.10 | $96.47 | 5,703,500 | — | — | — | — | — |
| 2022-05-13 | $94.33 | $96.72 | $94.27 | $95.88 | 5,834,900 | — | — | — | — | — |
| 2022-05-12 | $92.37 | $93.23 | $90.59 | $92.74 | 6,985,500 | — | — | — | — | — |
| 2022-05-11 | $93.16 | $95.60 | $91.58 | $91.96 | 6,411,000 | — | — | — | — | — |
| 2022-05-10 | $91.95 | $94.77 | $89.81 | $91.72 | 6,186,400 | — | — | — | — | — |
| 2022-05-09 | $93.60 | $94.53 | $90.65 | $90.86 | 6,756,700 | — | — | — | — | — |
| 2022-05-06 | $95.25 | $96.00 | $92.04 | $95.92 | 4,572,200 | — | — | — | — | — |
| 2022-05-05 | $96.38 | $96.90 | $92.21 | $94.10 | 5,020,700 | — | — | — | — | — |
| 2022-05-04 | $94.06 | $96.55 | $92.94 | $96.35 | 5,416,300 | — | — | — | — | — |
| 2022-05-03 | $88.65 | $93.21 | $87.45 | $92.65 | 5,831,600 | — | — | — | — | — |
| 2022-05-02 | $87.44 | $89.34 | $86.45 | $89.12 | 5,088,200 | — | — | — | — | — |
| 2022-04-29 | $89.83 | $90.54 | $87.19 | $87.26 | 5,081,900 | — | — | — | — | — |
| 2022-04-28 | $87.85 | $90.23 | $86.67 | $89.69 | 5,157,900 | — | — | — | — | — |
| 2022-04-27 | $85.85 | $88.04 | $84.42 | $87.25 | 5,219,900 | — | — | — | — | — |
| 2022-04-26 | $84.85 | $86.96 | $84.24 | $85.47 | 5,208,400 | — | — | — | — | — |
| 2022-04-25 | $84.68 | $84.99 | $81.57 | $84.26 | 4,915,600 | — | — | — | — | — |
| 2022-04-22 | $88.42 | $89.58 | $87.00 | $87.08 | 4,052,200 | — | — | — | — | — |
| 2022-04-21 | $92.00 | $93.16 | $88.68 | $88.74 | 5,588,200 | — | — | — | — | — |
| 2022-04-20 | $90.75 | $91.88 | $90.54 | $90.98 | 4,809,000 | — | — | — | — | — |
| 2022-04-19 | $89.70 | $91.21 | $89.39 | $90.44 | 3,868,900 | — | — | — | — | — |
| 2022-04-18 | $88.44 | $90.61 | $88.03 | $90.11 | 5,281,300 | — | — | — | — | — |
| 2022-04-14 | $87.44 | $88.32 | $87.00 | $87.20 | 4,080,500 | — | — | — | — | — |
| 2022-04-13 | $86.67 | $87.64 | $85.76 | $87.59 | 3,342,100 | — | — | — | — | — |
| 2022-04-12 | $86.41 | $87.52 | $85.55 | $85.80 | 4,236,100 | — | — | — | — | — |
| 2022-04-11 | $86.22 | $86.34 | $84.73 | $84.88 | 4,464,700 | — | — | — | — | — |
| 2022-04-08 | $86.52 | $87.67 | $85.75 | $86.90 | 5,088,800 | — | — | — | — | — |
| 2022-04-07 | $85.97 | $86.37 | $83.95 | $85.85 | 4,205,600 | — | — | — | — | — |
| 2022-04-06 | $85.35 | $85.94 | $84.03 | $85.57 | 4,564,400 | — | — | — | — | — |
| 2022-04-05 | $85.51 | $86.44 | $84.64 | $84.71 | 3,789,100 | — | — | — | — | — |
| 2022-04-04 | $85.01 | $85.98 | $84.45 | $85.07 | 3,801,300 | — | — | — | — | — |
| 2022-04-01 | $85.28 | $86.27 | $84.27 | $84.81 | 7,411,800 | — | — | — | — | — |
| 2022-03-31 | $84.59 | $87.10 | $84.20 | $85.50 | 7,041,200 | — | — | — | — | — |
| 2022-03-30 | $84.18 | $85.50 | $83.71 | $85.35 | 5,880,400 | — | — | — | — | — |
| 2022-03-29 | $80.66 | $83.15 | $80.49 | $83.14 | 4,203,800 | — | — | — | — | — |
| 2022-03-28 | $81.03 | $82.44 | $80.74 | $81.97 | 4,447,900 | — | — | — | — | — |
| 2022-03-25 | $81.00 | $82.41 | $80.76 | $82.23 | 5,186,500 | — | — | — | — | — |
| 2022-03-24 | $80.99 | $81.75 | $80.39 | $81.39 | 4,246,900 | — | — | — | — | — |
| 2022-03-23 | $80.07 | $80.95 | $79.69 | $80.46 | 4,641,200 | — | — | — | — | — |
| 2022-03-22 | $79.94 | $80.25 | $78.27 | $79.25 | 5,131,300 | — | — | — | — | — |
| 2022-03-21 | $79.80 | $80.22 | $79.17 | $79.98 | 6,260,900 | — | — | — | — | — |
| 2022-03-18 | $77.11 | $78.40 | $76.06 | $78.32 | 17,588,400 | — | — | — | — | — |
| 2022-03-17 | $75.75 | $77.25 | $75.58 | $77.15 | 7,091,300 | — | — | — | — | — |
| 2022-03-16 | $75.16 | $76.00 | $74.24 | $74.86 | 6,809,700 | — | — | — | — | — |
| 2022-03-15 | $75.10 | $75.32 | $73.18 | $74.40 | 7,873,000 | — | — | — | — | — |
| 2022-03-14 | $77.69 | $78.70 | $75.51 | $76.66 | 7,896,700 | — | — | — | — | — |
| 2022-03-11 | $77.36 | $79.93 | $77.36 | $78.51 | 8,530,000 | — | — | — | — | — |
| 2022-03-10 | $76.04 | $78.25 | $75.36 | $77.93 | 7,368,900 | — | — | — | — | — |
| 2022-03-09 | $74.80 | $77.28 | $73.50 | $75.43 | 8,088,700 | — | — | — | — | — |
| 2022-03-08 | $76.61 | $78.33 | $75.15 | $76.22 | 10,534,200 | — | — | — | — | — |
| 2022-03-07 | $77.77 | $78.69 | $73.35 | $74.54 | 9,396,700 | — | — | — | — | — |
| 2022-03-04 | $76.36 | $77.77 | $76.16 | $77.73 | 6,663,600 | — | — | — | — | — |
| 2022-03-03 | $76.87 | $78.46 | $76.65 | $77.37 | 5,694,500 | — | — | — | — | — |
| 2022-03-02 | $76.18 | $77.75 | $74.32 | $76.99 | 8,013,300 | — | — | — | — | — |
| 2022-03-01 | $78.55 | $79.28 | $74.40 | $75.01 | 6,502,300 | — | — | — | — | — |
| 2022-02-28 | $75.61 | $77.90 | $75.41 | $77.87 | 8,031,300 | — | — | — | — | — |
| 2022-02-25 | $75.22 | $77.03 | $74.96 | $76.54 | 5,275,800 | — | — | — | — | — |
| 2022-02-24 | $76.06 | $76.41 | $72.75 | $74.46 | 7,497,700 | — | — | — | — | — |
| 2022-02-23 | $76.27 | $76.93 | $75.47 | $75.72 | 5,763,700 | — | — | — | — | — |
| 2022-02-22 | $78.46 | $78.60 | $74.80 | $75.63 | 4,872,000 | — | — | — | — | — |
| 2022-02-18 | $76.22 | $77.70 | $76.18 | $77.02 | 4,845,200 | — | — | — | — | — |
| 2022-02-17 | $77.83 | $78.32 | $76.68 | $76.96 | 7,034,800 | — | — | — | — | — |
| 2022-02-16 | $79.15 | $80.28 | $77.65 | $78.06 | 5,735,100 | — | — | — | — | — |
| 2022-02-15 | $77.30 | $79.12 | $76.91 | $78.41 | 4,311,500 | — | — | — | $0.58 | — |
| 2022-02-14 | $80.86 | $81.10 | $78.54 | $79.16 | 6,547,200 | — | — | — | — | — |
| 2022-02-11 | $80.21 | $81.39 | $79.69 | $81.19 | 6,516,900 | — | — | — | — | — |
| 2022-02-10 | $79.63 | $81.31 | $79.28 | $79.74 | 6,398,100 | — | — | — | — | — |
| 2022-02-09 | $79.27 | $80.78 | $79.27 | $79.79 | 5,570,300 | — | — | — | — | — |
| 2022-02-08 | $79.95 | $80.46 | $78.41 | $79.29 | 7,949,500 | — | — | — | — | — |
| 2022-02-07 | $78.17 | $80.56 | $77.77 | $79.83 | 7,263,900 | — | — | — | — | — |
| 2022-02-04 | $77.62 | $78.94 | $77.31 | $78.19 | 6,173,200 | — | — | — | — | — |
| 2022-02-03 | $78.58 | $78.90 | $76.63 | $76.97 | 7,069,300 | — | — | — | — | — |
| 2022-02-02 | $76.29 | $78.78 | $76.05 | $78.50 | 12,585,400 | — | — | — | — | — |
| 2022-02-01 | $71.07 | $74.21 | $70.78 | $74.02 | 7,660,300 | — | — | — | — | — |
| 2022-01-31 | $71.46 | $71.93 | $70.33 | $71.75 | 6,729,400 | — | — | — | — | — |
| 2022-01-28 | $71.80 | $72.54 | $70.12 | $71.80 | 7,761,300 | — | — | — | — | — |
| 2022-01-27 | $72.63 | $73.29 | $70.54 | $71.90 | 9,207,900 | — | — | — | — | — |
| 2022-01-26 | $72.39 | $73.20 | $70.42 | $70.98 | 7,942,800 | — | — | — | — | — |
| 2022-01-25 | $69.90 | $71.85 | $68.74 | $71.50 | 10,674,200 | — | — | — | — | — |
| 2022-01-24 | $69.05 | $70.72 | $67.49 | $70.39 | 9,624,700 | — | — | — | — | — |
| 2022-01-21 | $71.45 | $71.63 | $69.84 | $70.70 | 10,194,200 | — | — | — | — | — |
| 2022-01-20 | $72.64 | $74.25 | $71.81 | $71.99 | 7,200,600 | — | — | — | — | — |
| 2022-01-19 | $75.27 | $75.65 | $73.22 | $73.35 | 6,582,800 | — | — | — | — | — |
| 2022-01-18 | $74.97 | $75.88 | $73.50 | $74.55 | 7,808,700 | — | — | — | — | — |
| 2022-01-14 | $73.00 | $74.77 | $72.94 | $74.74 | 7,237,100 | — | — | — | — | — |
| 2022-01-13 | $73.34 | $74.14 | $72.86 | $73.12 | 5,486,500 | — | — | — | — | — |
| 2022-01-12 | $73.00 | $73.86 | $72.37 | $73.08 | 6,861,800 | — | — | — | — | — |
| 2022-01-11 | $71.32 | $72.80 | $70.61 | $72.69 | 6,883,000 | — | — | — | — | — |
| 2022-01-10 | $70.95 | $71.41 | $69.86 | $70.45 | 5,922,700 | — | — | — | — | — |
| 2022-01-07 | $70.10 | $71.01 | $69.82 | $70.93 | 6,443,500 | — | — | — | — | — |
| 2022-01-06 | $69.78 | $70.38 | $68.82 | $70.15 | 7,923,800 | — | — | — | — | — |
| 2022-01-05 | $68.98 | $69.94 | $68.09 | $68.24 | 8,747,200 | — | — | — | — | — |
| 2022-01-04 | $66.30 | $67.99 | $66.05 | $67.81 | 8,469,200 | — | — | — | — | — |
| 2022-01-03 | $64.44 | $66.25 | $64.27 | $65.66 | 5,855,800 | — | — | — | — | — |
| 2021-12-31 | $63.29 | $64.33 | $63.29 | $63.99 | 3,546,400 | — | — | — | — | — |
| 2021-12-30 | $64.05 | $64.67 | $63.39 | $63.43 | 4,049,900 | — | — | — | — | — |
| 2021-12-29 | $64.20 | $64.62 | $63.70 | $63.95 | 5,253,600 | — | — | — | — | — |
| 2021-12-28 | $64.40 | $65.17 | $64.24 | $64.37 | 4,774,700 | — | — | — | — | — |
| 2021-12-27 | $62.59 | $64.09 | $62.17 | $64.08 | 4,334,900 | — | — | — | — | — |
| 2021-12-23 | $63.75 | $64.53 | $63.02 | $63.04 | 4,658,300 | — | — | — | — | — |
| 2021-12-22 | $63.50 | $64.06 | $62.97 | $63.10 | 5,168,400 | — | — | — | — | — |
| 2021-12-21 | $61.65 | $63.73 | $61.60 | $63.42 | 5,679,200 | — | — | — | — | — |
| 2021-12-20 | $60.95 | $61.46 | $59.96 | $60.91 | 7,136,700 | — | — | — | — | — |
| 2021-12-17 | $62.58 | $63.23 | $61.31 | $62.45 | 13,803,000 | — | — | — | — | — |
| 2021-12-16 | $63.28 | $64.18 | $62.69 | $62.77 | 6,067,800 | — | — | — | — | — |
| 2021-12-15 | $62.26 | $62.92 | $61.08 | $62.48 | 5,561,900 | — | — | — | — | — |
| 2021-12-14 | $61.48 | $63.51 | $61.13 | $62.45 | 5,700,600 | — | — | — | — | — |
| 2021-12-13 | $62.93 | $63.29 | $61.72 | $61.81 | 5,416,800 | — | — | — | — | — |
| 2021-12-10 | $63.97 | $64.13 | $62.76 | $63.69 | 4,714,300 | — | — | — | — | — |
| 2021-12-09 | $63.22 | $63.78 | $62.99 | $63.34 | 5,373,800 | — | — | — | — | — |
| 2021-12-08 | $64.41 | $65.24 | $63.87 | $64.06 | 5,430,400 | — | — | — | — | — |
| 2021-12-07 | $63.69 | $65.41 | $63.69 | $64.23 | 7,347,300 | — | — | — | — | — |
| 2021-12-06 | $62.80 | $63.79 | $61.63 | $62.86 | 5,915,300 | — | — | — | — | — |
| 2021-12-03 | $64.19 | $64.24 | $61.37 | $61.67 | 8,031,800 | — | — | — | — | — |
| 2021-12-02 | $60.91 | $63.47 | $60.56 | $63.33 | 6,298,500 | — | — | — | — | — |
| 2021-12-01 | $62.57 | $63.88 | $60.84 | $60.91 | 6,552,400 | — | — | — | — | — |
| 2021-11-30 | $60.31 | $61.33 | $59.75 | $60.85 | 14,326,200 | — | — | — | — | — |
| 2021-11-29 | $62.98 | $64.19 | $61.34 | $61.78 | 6,166,500 | — | — | — | — | — |
| 2021-11-26 | $60.97 | $62.03 | $59.55 | $61.35 | 5,847,900 | — | — | — | — | — |
| 2021-11-24 | $63.16 | $64.92 | $63.12 | $64.55 | 5,191,700 | — | — | — | — | — |
| 2021-11-23 | $62.42 | $63.99 | $62.26 | $63.85 | 6,971,000 | — | — | — | — | — |
| 2021-11-22 | $60.20 | $62.52 | $60.20 | $61.69 | 6,274,300 | — | — | — | — | — |
| 2021-11-19 | $61.36 | $62.10 | $60.18 | $60.28 | 7,816,300 | — | — | — | — | — |
| 2021-11-18 | $63.41 | $64.02 | $62.00 | $62.70 | 6,910,700 | — | — | — | — | — |
| 2021-11-17 | $64.02 | $65.10 | $63.34 | $63.58 | 5,485,000 | — | — | — | — | — |
| 2021-11-16 | $65.71 | $65.85 | $64.51 | $64.84 | 5,282,000 | — | — | — | $0.58 | — |
| 2021-11-15 | $66.17 | $67.10 | $65.45 | $66.12 | 6,236,700 | — | — | — | — | — |
| 2021-11-12 | $65.58 | $66.23 | $65.43 | $65.80 | 4,044,700 | — | — | — | — | — |
| 2021-11-11 | $65.61 | $66.79 | $65.52 | $66.00 | 5,166,800 | — | — | — | — | — |
| 2021-11-10 | $66.56 | $67.33 | $65.28 | $65.52 | 6,560,900 | — | — | — | — | — |
| 2021-11-09 | $65.71 | $67.27 | $65.66 | $67.13 | 6,152,200 | — | — | — | — | — |
| 2021-11-08 | $66.44 | $67.10 | $65.63 | $65.67 | 5,393,800 | — | — | — | — | — |
| 2021-11-05 | $64.73 | $66.05 | $64.13 | $65.81 | 10,113,800 | — | — | — | — | — |
| 2021-11-04 | $64.44 | $64.52 | $62.32 | $63.57 | 9,258,900 | — | — | — | — | — |
| 2021-11-03 | $64.24 | $64.33 | $63.17 | $63.68 | 7,830,100 | — | — | — | — | — |
| 2021-11-02 | $67.01 | $68.78 | $64.07 | $64.64 | 8,026,700 | — | — | — | — | — |
| 2021-11-01 | $66.47 | $67.41 | $66.43 | $67.26 | 4,761,200 | — | — | — | — | — |
| 2021-10-29 | $66.78 | $66.79 | $65.49 | $65.93 | 7,668,000 | — | — | — | — | — |
| 2021-10-28 | $66.04 | $67.24 | $65.97 | $66.67 | 5,548,800 | — | — | — | — | — |
| 2021-10-27 | $67.75 | $67.86 | $66.07 | $66.15 | 6,473,900 | — | — | — | — | — |
| 2021-10-26 | $68.28 | $68.78 | $67.57 | $68.47 | 5,532,500 | — | — | — | — | — |
| 2021-10-25 | $68.00 | $68.71 | $67.58 | $68.20 | 4,679,400 | — | — | — | — | — |
| 2021-10-22 | $67.19 | $67.63 | $66.52 | $67.52 | 3,977,800 | — | — | — | — | — |
| 2021-10-21 | $66.93 | $67.99 | $66.43 | $67.03 | 5,806,600 | — | — | — | — | — |
| 2021-10-20 | $66.00 | $67.35 | $65.78 | $67.21 | 5,194,900 | — | — | — | — | — |
| 2021-10-19 | $67.00 | $67.21 | $66.44 | $66.83 | 4,881,100 | — | — | — | — | — |
| 2021-10-18 | $67.31 | $67.42 | $66.04 | $66.40 | 4,911,300 | — | — | — | — | — |
| 2021-10-15 | $67.51 | $67.92 | $66.64 | $66.80 | 6,186,200 | — | — | — | — | — |
| 2021-10-14 | $66.26 | $67.00 | $65.63 | $66.68 | 6,837,700 | — | — | — | — | — |
| 2021-10-13 | $64.30 | $65.42 | $63.70 | $65.26 | 5,142,200 | — | — | — | — | — |
| 2021-10-12 | $64.50 | $65.35 | $64.25 | $64.74 | 6,470,300 | — | — | — | — | — |
| 2021-10-11 | $66.00 | $66.14 | $64.49 | $64.56 | 4,832,000 | — | — | — | — | — |
| 2021-10-08 | $64.02 | $65.26 | $63.92 | $65.16 | 6,424,800 | — | — | — | — | — |
| 2021-10-07 | $63.52 | $64.35 | $63.37 | $63.50 | 6,021,800 | — | — | — | — | — |
| 2021-10-06 | $62.49 | $63.40 | $61.44 | $62.86 | 9,077,700 | — | — | — | — | — |
| 2021-10-05 | $63.41 | $64.34 | $62.15 | $63.25 | 7,908,100 | — | — | — | — | — |
| 2021-10-04 | $63.92 | $64.69 | $62.89 | $63.02 | 9,084,700 | — | — | — | — | — |
| 2021-10-01 | $62.00 | $63.60 | $61.91 | $63.56 | 6,868,200 | — | — | — | — | — |
| 2021-09-30 | $61.97 | $63.03 | $61.52 | $61.81 | 6,531,900 | — | — | — | — | — |
| 2021-09-29 | $62.68 | $62.68 | $61.74 | $61.93 | 4,963,200 | — | — | — | — | — |
| 2021-09-28 | $63.84 | $63.94 | $62.32 | $62.51 | 6,093,500 | — | — | — | — | — |
| 2021-09-27 | $62.99 | $63.80 | $62.79 | $63.09 | 7,532,900 | — | — | — | — | — |
| 2021-09-24 | $61.34 | $62.28 | $61.01 | $61.89 | 3,860,900 | — | — | — | — | — |
| 2021-09-23 | $59.95 | $61.92 | $59.76 | $61.80 | 5,851,900 | — | — | — | — | — |
| 2021-09-22 | $58.81 | $60.73 | $58.51 | $59.91 | 7,604,000 | — | — | — | — | — |
| 2021-09-21 | $58.04 | $58.36 | $56.67 | $57.84 | 4,525,200 | — | — | — | — | — |
| 2021-09-20 | $57.10 | $58.31 | $56.08 | $57.13 | 6,919,800 | — | — | — | — | — |
| 2021-09-17 | $58.85 | $59.54 | $58.47 | $58.86 | 7,621,100 | — | — | — | — | — |
| 2021-09-16 | $59.54 | $59.72 | $58.75 | $59.10 | 4,135,700 | — | — | — | — | — |
| 2021-09-15 | $58.21 | $59.68 | $58.15 | $59.57 | 6,875,200 | — | — | — | — | — |
| 2021-09-14 | $59.32 | $59.34 | $57.44 | $57.56 | 5,609,100 | — | — | — | — | — |
| 2021-09-13 | $57.63 | $58.64 | $57.58 | $58.61 | 5,885,400 | — | — | — | — | — |
| 2021-09-10 | $58.19 | $58.23 | $56.53 | $56.87 | 4,866,400 | — | — | — | — | — |
| 2021-09-09 | $56.67 | $58.14 | $56.51 | $57.25 | 5,004,800 | — | — | — | — | — |
| 2021-09-08 | $58.86 | $59.25 | $57.06 | $57.11 | 7,420,200 | — | — | — | — | — |
| 2021-09-07 | $58.28 | $59.72 | $58.06 | $58.57 | 4,952,400 | — | — | — | — | — |
| 2021-09-03 | $57.72 | $58.49 | $57.50 | $58.24 | 5,010,200 | — | — | — | — | — |
| 2021-09-02 | $57.84 | $58.67 | $57.37 | $57.90 | 5,402,400 | — | — | — | — | — |
| 2021-09-01 | $59.10 | $59.41 | $57.02 | $57.25 | 6,489,000 | — | — | — | — | — |
| 2021-08-31 | $58.58 | $59.82 | $58.58 | $59.27 | 6,464,100 | — | — | — | — | — |
| 2021-08-30 | $60.33 | $60.49 | $58.87 | $58.93 | 6,138,900 | — | — | — | — | — |
| 2021-08-27 | $58.79 | $60.53 | $58.79 | $60.02 | 6,556,000 | — | — | — | — | — |
| 2021-08-26 | $58.74 | $58.89 | $58.01 | $58.09 | 4,982,600 | — | — | — | — | — |
| 2021-08-25 | $57.91 | $59.20 | $57.50 | $58.63 | 5,268,500 | — | — | — | — | — |
| 2021-08-24 | $57.30 | $58.36 | $57.04 | $57.96 | 4,597,400 | — | — | — | — | — |
| 2021-08-23 | $55.94 | $56.98 | $55.79 | $56.82 | 4,499,600 | — | — | — | — | — |
| 2021-08-20 | $53.64 | $54.90 | $53.47 | $54.77 | 5,964,000 | — | — | — | — | — |
| 2021-08-19 | $55.44 | $55.92 | $53.55 | $54.23 | 8,185,600 | — | — | — | — | — |
| 2021-08-18 | $56.98 | $57.84 | $56.21 | $56.28 | 4,414,000 | — | — | — | — | — |
| 2021-08-17 | $57.42 | $58.27 | $56.73 | $57.10 | 5,789,000 | — | — | — | $0.58 | — |
| 2021-08-16 | $58.31 | $58.98 | $57.88 | $58.38 | 5,633,000 | — | — | — | — | — |
| 2021-08-13 | $59.58 | $59.91 | $59.08 | $59.15 | 3,639,800 | — | — | — | — | — |
| 2021-08-12 | $58.94 | $59.58 | $58.44 | $59.54 | 4,948,000 | — | — | — | — | — |
| 2021-08-11 | $58.30 | $59.22 | $58.08 | $59.14 | 4,856,600 | — | — | — | — | — |
| 2021-08-10 | $57.70 | $58.67 | $57.46 | $58.48 | 6,051,300 | — | — | — | — | — |
| 2021-08-09 | $56.53 | $57.88 | $56.45 | $57.22 | 5,451,600 | — | — | — | — | — |
| 2021-08-06 | $57.34 | $57.77 | $56.45 | $57.41 | 6,352,500 | — | — | — | — | — |
| 2021-08-05 | $55.16 | $57.33 | $55.02 | $56.49 | 7,163,100 | — | — | — | — | — |
| 2021-08-04 | $54.75 | $55.92 | $54.19 | $54.38 | 6,118,000 | — | — | — | — | — |
| 2021-08-03 | $54.28 | $55.95 | $53.66 | $55.94 | 4,892,500 | — | — | — | — | — |
| 2021-08-02 | $55.29 | $56.41 | $54.24 | $54.46 | 5,258,600 | — | — | — | — | — |
| 2021-07-30 | $55.50 | $56.09 | $54.78 | $55.22 | 3,642,500 | — | — | — | — | — |
| 2021-07-29 | $56.11 | $56.47 | $55.47 | $55.93 | 3,210,800 | — | — | — | — | — |
| 2021-07-28 | $54.65 | $55.81 | $54.14 | $55.28 | 3,196,500 | — | — | — | — | — |
| 2021-07-27 | $53.99 | $54.48 | $53.61 | $54.34 | 3,625,600 | — | — | — | — | — |
| 2021-07-26 | $53.83 | $54.74 | $53.78 | $54.66 | 3,948,200 | — | — | — | — | — |
| 2021-07-23 | $53.20 | $53.70 | $52.64 | $53.43 | 3,058,400 | — | — | — | — | — |
| 2021-07-22 | $53.82 | $53.82 | $52.79 | $53.39 | 3,179,200 | — | — | — | — | — |
| 2021-07-21 | $52.96 | $54.51 | $52.93 | $54.08 | 5,798,900 | — | — | — | — | — |
| 2021-07-20 | $51.07 | $52.27 | $50.46 | $52.12 | 5,664,600 | — | — | — | — | — |
| 2021-07-19 | $51.37 | $51.79 | $50.19 | $50.88 | 10,787,800 | — | — | — | — | — |
| 2021-07-16 | $54.68 | $54.83 | $53.14 | $53.26 | 6,763,600 | — | — | — | — | — |
| 2021-07-15 | $54.60 | $55.17 | $54.02 | $54.25 | 7,348,800 | — | — | — | — | — |
| 2021-07-14 | $57.22 | $57.84 | $55.02 | $55.12 | 7,799,800 | — | — | — | — | — |
| 2021-07-13 | $57.97 | $58.16 | $57.16 | $57.40 | 4,934,900 | — | — | — | — | — |
| 2021-07-12 | $58.14 | $59.17 | $57.62 | $58.33 | 4,943,600 | — | — | — | — | — |
| 2021-07-09 | $58.07 | $58.75 | $57.18 | $58.68 | 5,776,200 | — | — | — | — | — |
| 2021-07-08 | $56.75 | $57.91 | $56.38 | $57.45 | 6,898,600 | — | — | — | — | — |
| 2021-07-07 | $58.80 | $59.18 | $57.32 | $57.95 | 4,186,500 | — | — | — | — | — |
| 2021-07-06 | $60.81 | $60.98 | $58.80 | $58.97 | 9,406,400 | — | — | — | — | — |
| 2021-07-02 | $61.50 | $61.50 | $60.39 | $61.07 | 4,312,200 | — | — | — | — | — |
| 2021-07-01 | $61.45 | $61.78 | $60.82 | $61.27 | 4,013,900 | — | — | — | — | — |
| 2021-06-30 | $60.30 | $60.85 | $60.04 | $60.42 | 3,822,200 | — | — | — | — | — |
| 2021-06-29 | $60.92 | $61.12 | $60.01 | $60.08 | 3,630,100 | — | — | — | — | — |
| 2021-06-28 | $62.40 | $62.53 | $60.41 | $60.50 | 6,040,700 | — | — | — | — | — |
| 2021-06-25 | $62.48 | $62.73 | $61.71 | $62.55 | 9,623,100 | — | — | — | — | — |
| 2021-06-24 | $62.00 | $62.50 | $61.44 | $62.34 | 2,646,000 | — | — | — | — | — |
| 2021-06-23 | $62.06 | $62.85 | $61.53 | $61.55 | 3,538,800 | — | — | — | — | — |
| 2021-06-22 | $60.74 | $61.69 | $60.38 | $61.34 | 4,246,900 | — | — | — | — | — |
| 2021-06-21 | $59.33 | $61.17 | $59.15 | $61.05 | 4,657,900 | — | — | — | — | — |
| 2021-06-18 | $60.17 | $60.51 | $58.86 | $58.87 | 8,980,600 | — | — | — | — | — |
| 2021-06-17 | $63.27 | $63.76 | $60.43 | $60.96 | 7,209,900 | — | — | — | — | — |
| 2021-06-16 | $63.47 | $63.82 | $62.70 | $63.28 | 5,432,400 | — | — | — | — | — |
| 2021-06-15 | $63.30 | $64.29 | $63.07 | $63.67 | 6,232,000 | — | — | — | — | — |
| 2021-06-14 | $63.38 | $63.71 | $62.77 | $62.99 | 8,772,100 | — | — | — | — | — |
| 2021-06-11 | $63.70 | $64.00 | $63.16 | $63.18 | 3,631,600 | — | — | — | — | — |
| 2021-06-10 | $64.66 | $64.84 | $63.05 | $63.44 | 6,980,000 | — | — | — | — | — |
| 2021-06-09 | $64.29 | $64.70 | $63.55 | $63.61 | 13,185,600 | — | — | — | — | — |
| 2021-06-08 | $63.26 | $64.17 | $62.79 | $64.09 | 9,855,000 | — | — | — | — | — |
| 2021-06-07 | $63.62 | $64.03 | $63.02 | $63.34 | 5,920,300 | — | — | — | — | — |
| 2021-06-04 | $63.69 | $63.88 | $62.81 | $63.67 | 5,751,800 | — | — | — | — | — |
| 2021-06-03 | $62.90 | $63.70 | $62.47 | $63.26 | 7,620,800 | — | — | — | — | — |
| 2021-06-02 | $63.00 | $63.38 | $62.14 | $62.98 | 7,552,500 | — | — | — | — | — |
| 2021-06-01 | $62.50 | $63.05 | $62.09 | $62.50 | 6,361,400 | — | — | — | — | — |
| 2021-05-28 | $61.59 | $61.97 | $61.18 | $61.80 | 8,962,400 | — | — | — | — | — |
| 2021-05-27 | $60.88 | $61.58 | $60.79 | $61.40 | 11,339,200 | — | — | — | — | — |
| 2021-05-26 | $60.25 | $61.07 | $60.06 | $60.80 | 8,740,800 | — | — | — | — | — |
| 2021-05-25 | $60.70 | $60.91 | $59.89 | $60.01 | 8,911,900 | — | — | — | — | — |
| 2021-05-24 | $60.04 | $60.90 | $59.59 | $60.73 | 11,488,300 | — | — | — | — | — |
| 2021-05-21 | $60.12 | $60.55 | $59.45 | $59.59 | 9,741,400 | — | — | — | — | — |
| 2021-05-20 | $59.42 | $59.95 | $58.77 | $59.67 | 8,310,500 | — | — | — | — | — |
| 2021-05-19 | $59.13 | $60.05 | $58.78 | $59.55 | 9,215,400 | — | — | — | — | — |
| 2021-05-18 | $61.18 | $61.88 | $60.27 | $60.33 | 11,782,100 | — | — | — | $0.58 | — |
| 2021-05-17 | $60.11 | $61.76 | $60.05 | $61.52 | 11,254,800 | — | — | — | — | — |
| 2021-05-14 | $59.46 | $61.95 | $55.98 | $60.08 | 31,341,800 | — | — | — | — | — |
| 2021-05-13 | $58.33 | $60.10 | $58.02 | $58.78 | 5,491,100 | — | — | — | — | — |
| 2021-05-12 | $58.70 | $60.52 | $58.70 | $58.97 | 7,541,600 | — | — | — | — | — |
| 2021-05-11 | $58.75 | $59.46 | $57.96 | $58.64 | 5,801,400 | — | — | — | — | — |
| 2021-05-10 | $60.52 | $61.11 | $59.64 | $59.81 | 6,884,600 | — | — | — | — | — |
| 2021-05-07 | $59.00 | $60.23 | $58.68 | $60.00 | 8,178,200 | — | — | — | — | — |
| 2021-05-06 | $59.50 | $60.05 | $58.85 | $59.46 | 7,405,500 | — | — | — | — | — |
| 2021-05-05 | $57.95 | $59.39 | $57.20 | $59.37 | 8,732,000 | — | — | — | — | — |
| 2021-05-04 | $56.00 | $58.22 | $55.38 | $57.30 | 7,081,500 | — | — | — | — | — |
| 2021-05-03 | $56.52 | $57.68 | $56.16 | $57.16 | 7,066,600 | — | — | — | — | — |
| 2021-04-30 | $55.39 | $57.10 | $55.16 | $55.65 | 4,773,000 | — | — | — | — | — |
| 2021-04-29 | $56.31 | $57.25 | $55.65 | $56.04 | 5,505,400 | — | — | — | — | — |
| 2021-04-28 | $54.41 | $55.74 | $54.37 | $55.44 | 5,896,000 | — | — | — | — | — |
| 2021-04-27 | $53.46 | $54.06 | $53.13 | $53.89 | 4,867,200 | — | — | — | — | — |
| 2021-04-26 | $52.84 | $53.58 | $52.72 | $53.27 | 4,488,700 | — | — | — | — | — |
| 2021-04-23 | $52.44 | $53.24 | $52.09 | $53.00 | 4,179,200 | — | — | — | — | — |
| 2021-04-22 | $53.31 | $53.31 | $51.98 | $52.06 | 7,656,200 | — | — | — | — | — |
| 2021-04-21 | $51.43 | $53.42 | $51.28 | $53.31 | 3,457,400 | — | — | — | — | — |
| 2021-04-20 | $53.09 | $53.23 | $51.45 | $52.05 | 4,337,400 | — | — | — | — | — |
| 2021-04-19 | $53.85 | $54.33 | $52.86 | $53.43 | 3,991,600 | — | — | — | — | — |
| 2021-04-16 | $55.20 | $55.58 | $53.72 | $54.26 | 6,161,300 | — | — | — | — | — |
| 2021-04-15 | $53.70 | $53.92 | $52.89 | $53.87 | 4,410,700 | — | — | — | — | — |
| 2021-04-14 | $53.09 | $54.88 | $52.97 | $53.87 | 4,587,500 | — | — | — | — | — |
| 2021-04-13 | $51.80 | $52.71 | $51.55 | $52.57 | 3,059,300 | — | — | — | — | — |
| 2021-04-12 | $53.42 | $53.75 | $52.02 | $52.21 | 3,677,900 | — | — | — | — | — |
| 2021-04-09 | $53.36 | $53.81 | $52.66 | $52.83 | 3,191,900 | — | — | — | — | — |
| 2021-04-08 | $53.20 | $53.82 | $52.34 | $53.36 | 6,030,800 | — | — | — | — | — |
| 2021-04-07 | $53.53 | $54.17 | $53.32 | $53.99 | 3,850,300 | — | — | — | — | — |
| 2021-04-06 | $54.37 | $55.22 | $53.25 | $53.68 | 5,009,000 | — | — | — | — | — |
| 2021-04-05 | $55.50 | $55.76 | $53.39 | $53.96 | 5,589,900 | — | — | — | — | — |
| 2021-04-01 | $53.89 | $55.82 | $53.50 | $55.80 | 5,490,800 | — | — | — | — | — |
| 2021-03-31 | $53.50 | $53.82 | $53.07 | $53.49 | 4,984,800 | — | — | — | — | — |
| 2021-03-30 | $52.97 | $54.23 | $52.77 | $53.60 | 3,228,700 | — | — | — | — | — |
| 2021-03-29 | $54.14 | $54.63 | $53.20 | $53.53 | 4,552,200 | — | — | — | — | — |
| 2021-03-26 | $54.90 | $55.32 | $54.00 | $55.02 | 3,822,400 | — | — | — | — | — |
| 2021-03-25 | $52.35 | $54.19 | $51.12 | $53.88 | 5,087,700 | — | — | — | — | — |
| 2021-03-24 | $53.50 | $54.65 | $53.07 | $53.17 | 6,802,900 | — | — | — | — | — |
| 2021-03-23 | $52.51 | $53.43 | $51.80 | $52.44 | 6,252,100 | — | — | — | — | — |
| 2021-03-22 | $53.50 | $53.98 | $52.95 | $53.35 | 4,805,300 | — | — | — | — | — |
| 2021-03-19 | $53.06 | $54.54 | $52.41 | $53.76 | 14,090,200 | — | — | — | — | — |
| 2021-03-18 | $55.66 | $55.66 | $52.81 | $52.85 | 9,731,000 | — | — | — | — | — |
| 2021-03-17 | $55.79 | $56.62 | $54.73 | $56.21 | 7,586,400 | — | — | — | — | — |
| 2021-03-16 | $56.86 | $57.04 | $55.52 | $56.21 | 10,415,300 | — | — | — | — | — |
| 2021-03-15 | $57.90 | $58.20 | $56.57 | $57.86 | 5,901,500 | — | — | — | — | — |
| 2021-03-12 | $58.47 | $58.63 | $57.32 | $57.75 | 5,053,200 | — | — | — | — | — |
| 2021-03-11 | $58.67 | $59.93 | $57.88 | $58.00 | 6,318,500 | — | — | — | — | — |
| 2021-03-10 | $56.36 | $58.43 | $56.36 | $58.18 | 6,504,000 | — | — | — | — | — |
| 2021-03-09 | $56.69 | $58.18 | $55.81 | $55.87 | 5,278,500 | — | — | — | — | — |
| 2021-03-08 | $58.07 | $58.77 | $56.62 | $57.16 | 7,192,100 | — | — | — | — | — |
| 2021-03-05 | $58.17 | $58.32 | $55.06 | $57.32 | 6,865,900 | — | — | — | — | — |
| 2021-03-04 | $56.30 | $57.46 | $54.95 | $56.51 | 7,032,400 | — | — | — | — | — |
| 2021-03-03 | $56.43 | $57.69 | $55.77 | $56.07 | 5,259,900 | — | — | — | — | — |
| 2021-03-02 | $56.50 | $57.07 | $55.65 | $56.03 | 6,094,700 | — | — | — | — | — |
| 2021-03-01 | $55.94 | $56.75 | $55.00 | $56.10 | 6,159,300 | — | — | — | — | — |
| 2021-02-26 | $54.82 | $55.23 | $52.17 | $54.62 | 6,259,900 | — | — | — | — | — |
| 2021-02-25 | $56.98 | $56.98 | $54.44 | $55.07 | 6,781,600 | — | — | — | — | — |
| 2021-02-24 | $56.05 | $56.99 | $55.83 | $56.65 | 6,605,200 | — | — | — | — | — |
| 2021-02-23 | $55.05 | $56.14 | $53.82 | $55.77 | 7,649,100 | — | — | — | — | — |
| 2021-02-22 | $53.61 | $55.70 | $53.39 | $54.85 | 8,770,000 | — | — | — | — | — |
| 2021-02-19 | $51.59 | $53.31 | $51.53 | $53.00 | 7,603,600 | — | — | — | — | — |
| 2021-02-18 | $51.64 | $51.93 | $50.81 | $51.22 | 4,951,800 | — | — | — | — | — |
| 2021-02-17 | $51.56 | $52.12 | $50.46 | $51.89 | 5,542,300 | — | — | — | — | — |
| 2021-02-16 | $50.81 | $52.08 | $50.72 | $51.46 | 10,784,600 | — | — | — | $0.58 | — |
| 2021-02-12 | $49.44 | $50.58 | $49.25 | $50.46 | 3,907,200 | — | — | — | — | — |
| 2021-02-11 | $49.84 | $49.94 | $48.66 | $49.76 | 3,753,700 | — | — | — | — | — |
| 2021-02-10 | $49.06 | $50.17 | $48.32 | $49.81 | 4,938,500 | — | — | — | — | — |
| 2021-02-09 | $49.05 | $49.09 | $48.13 | $48.87 | 5,076,900 | — | — | — | — | — |
| 2021-02-08 | $48.22 | $49.86 | $48.15 | $49.48 | 9,360,200 | — | — | — | — | — |
| 2021-02-05 | $48.01 | $48.23 | $47.23 | $47.65 | 3,846,000 | — | — | — | — | — |
| 2021-02-04 | $47.82 | $48.28 | $46.59 | $47.33 | 5,007,500 | — | — | — | — | — |
| 2021-02-03 | $45.57 | $47.46 | $45.40 | $47.30 | 6,492,000 | — | — | — | — | — |
| 2021-02-02 | $44.44 | $46.42 | $44.01 | $45.15 | 7,112,000 | — | — | — | — | — |
| 2021-02-01 | $43.77 | $44.06 | $42.32 | $43.45 | 5,232,100 | — | — | — | — | — |
| 2021-01-29 | $44.28 | $45.41 | $43.11 | $43.16 | 6,180,900 | — | — | — | — | — |
| 2021-01-28 | $44.38 | $45.28 | $43.46 | $44.77 | 6,253,800 | — | — | — | — | — |
| 2021-01-27 | $44.00 | $45.51 | $43.18 | $43.94 | 8,826,500 | — | — | — | — | — |
| 2021-01-26 | $46.68 | $47.19 | $44.98 | $45.16 | 4,268,200 | — | — | — | — | — |
| 2021-01-25 | $44.92 | $46.44 | $44.43 | $46.23 | 7,148,400 | — | — | — | — | — |
| 2021-01-22 | $44.18 | $45.84 | $43.77 | $45.75 | 3,645,100 | — | — | — | — | — |
| 2021-01-21 | $46.20 | $46.46 | $45.01 | $45.39 | 5,204,400 | — | — | — | — | — |
| 2021-01-20 | $46.47 | $46.93 | $45.21 | $46.17 | 5,529,300 | — | — | — | — | — |
| 2021-01-19 | $44.34 | $46.64 | $44.02 | $46.09 | 7,186,300 | — | — | — | — | — |
| 2021-01-15 | $44.90 | $45.00 | $43.33 | $43.98 | 7,719,000 | — | — | — | — | — |
| 2021-01-14 | $44.50 | $46.08 | $44.01 | $45.52 | 8,816,200 | — | — | — | — | — |
| 2021-01-13 | $45.36 | $45.43 | $43.63 | $44.32 | 7,234,600 | — | — | — | — | — |
| 2021-01-12 | $43.70 | $45.78 | $43.50 | $45.58 | 10,484,700 | — | — | — | — | — |
| 2021-01-11 | $42.41 | $43.84 | $42.06 | $43.59 | 4,222,600 | — | — | — | — | — |
| 2021-01-08 | $44.75 | $44.79 | $43.11 | $43.18 | 5,255,000 | — | — | — | — | — |
| 2021-01-07 | $43.23 | $44.78 | $42.88 | $44.17 | 6,420,500 | — | — | — | — | — |
| 2021-01-06 | $43.12 | $43.57 | $41.96 | $42.95 | 6,819,900 | — | — | — | — | — |
| 2021-01-05 | $41.01 | $43.32 | $40.94 | $42.09 | 5,869,100 | — | — | — | — | — |
| 2021-01-04 | $41.73 | $42.23 | $40.30 | $40.75 | 4,174,100 | — | — | — | — | — |
| 2020-12-31 | $41.50 | $41.99 | $41.06 | $41.36 | 3,361,400 | — | — | — | — | — |
| 2020-12-30 | $40.91 | $41.87 | $40.83 | $41.57 | 3,152,300 | — | — | — | — | — |
| 2020-12-29 | $40.98 | $41.31 | $40.48 | $40.73 | 3,363,000 | — | — | — | — | — |
| 2020-12-28 | $41.26 | $42.38 | $40.70 | $40.78 | 4,293,800 | — | — | — | — | — |
| 2020-12-24 | $40.86 | $41.23 | $40.39 | $41.21 | 1,989,300 | — | — | — | — | — |
| 2020-12-23 | $40.00 | $41.65 | $40.00 | $41.31 | 4,944,700 | — | — | — | — | — |
| 2020-12-22 | $39.65 | $40.29 | $39.56 | $39.67 | 7,608,000 | — | — | — | — | — |
| 2020-12-21 | $39.00 | $40.29 | $38.30 | $39.75 | 6,302,500 | — | — | — | — | — |
| 2020-12-18 | $40.06 | $40.56 | $39.73 | $40.35 | 12,846,400 | — | — | — | — | — |
| 2020-12-17 | $41.99 | $41.99 | $40.41 | $40.58 | 7,227,000 | — | — | — | — | — |
| 2020-12-16 | $42.06 | $42.24 | $41.38 | $41.65 | 5,975,500 | — | — | — | — | — |
| 2020-12-15 | $41.40 | $42.29 | $40.83 | $42.25 | 5,041,300 | — | — | — | — | — |
| 2020-12-14 | $43.31 | $43.90 | $40.52 | $40.76 | 6,498,400 | — | — | — | — | — |
| 2020-12-11 | $43.29 | $43.43 | $42.28 | $42.91 | 3,651,600 | — | — | — | — | — |
| 2020-12-10 | $42.45 | $44.69 | $42.34 | $43.83 | 9,325,100 | — | — | — | — | — |
| 2020-12-09 | $43.18 | $43.88 | $41.94 | $42.64 | 4,302,200 | — | — | — | — | — |
| 2020-12-08 | $41.55 | $43.31 | $41.49 | $42.45 | 4,107,200 | — | — | — | — | — |
| 2020-12-07 | $42.25 | $42.74 | $40.89 | $42.21 | 5,835,300 | — | — | — | — | — |
| 2020-12-04 | $41.85 | $43.56 | $41.72 | $42.91 | 5,557,700 | — | — | — | — | — |
| 2020-12-03 | $40.75 | $41.93 | $40.25 | $40.99 | 4,191,500 | — | — | — | — | — |
| 2020-12-02 | $39.00 | $41.23 | $38.74 | $40.58 | 5,792,600 | — | — | — | — | — |
| 2020-12-01 | $40.22 | $41.28 | $39.32 | $39.45 | 5,942,200 | — | — | — | — | — |
| 2020-11-30 | $40.83 | $41.49 | $38.64 | $38.88 | 13,248,200 | — | — | — | — | — |
| 2020-11-27 | $41.16 | $41.89 | $41.04 | $41.42 | 4,122,200 | — | — | — | — | — |
| 2020-11-25 | $41.89 | $42.21 | $41.34 | $41.48 | 5,782,500 | — | — | — | — | — |
| 2020-11-24 | $42.74 | $42.87 | $41.43 | $42.45 | 12,176,000 | — | — | — | — | — |
| 2020-11-23 | $39.00 | $41.35 | $38.88 | $41.22 | 8,987,300 | — | — | — | — | — |
| 2020-11-20 | $38.99 | $39.17 | $38.20 | $38.26 | 4,602,400 | — | — | — | — | — |
| 2020-11-19 | $37.45 | $39.24 | $37.21 | $39.08 | 6,149,200 | — | — | — | — | — |
| 2020-11-18 | $40.89 | $41.07 | $38.53 | $38.54 | 9,135,600 | — | — | — | — | — |
| 2020-11-17 | $39.02 | $40.66 | $38.16 | $40.61 | 7,931,300 | — | — | — | $0.58 | — |
| 2020-11-16 | $39.44 | $40.87 | $38.67 | $40.73 | 15,288,200 | — | — | — | — | — |
| 2020-11-13 | $35.19 | $37.64 | $35.02 | $37.56 | 7,917,600 | — | — | — | — | — |
| 2020-11-12 | $36.48 | $36.64 | $34.42 | $34.70 | 8,952,800 | — | — | — | — | — |
| 2020-11-11 | $37.84 | $38.22 | $36.74 | $37.19 | 5,687,600 | — | — | — | — | — |
| 2020-11-10 | $37.40 | $37.67 | $36.28 | $37.64 | 12,599,800 | — | — | — | — | — |
| 2020-11-09 | $35.68 | $38.22 | $35.65 | $36.47 | 17,209,800 | — | — | — | — | — |
| 2020-11-06 | $31.70 | $32.47 | $31.29 | $31.58 | 7,181,600 | — | — | — | — | — |
| 2020-11-05 | $31.65 | $32.52 | $31.52 | $31.83 | 7,109,500 | — | — | — | — | — |
| 2020-11-04 | $31.92 | $32.73 | $31.13 | $31.70 | 7,392,500 | — | — | — | — | — |
| 2020-11-03 | $31.68 | $32.34 | $31.46 | $31.91 | 8,395,600 | — | — | — | — | — |
| 2020-11-02 | $28.92 | $31.81 | $28.54 | $31.30 | 11,738,200 | — | — | — | — | — |
| 2020-10-30 | $28.50 | $29.53 | $28.16 | $29.50 | 8,784,600 | — | — | — | — | — |
| 2020-10-29 | $27.01 | $28.88 | $26.77 | $28.83 | 6,478,500 | — | — | — | — | — |
| 2020-10-28 | $27.27 | $27.94 | $26.79 | $27.50 | 8,389,000 | — | — | — | — | — |
| 2020-10-27 | $28.44 | $29.00 | $28.05 | $28.19 | 4,681,200 | — | — | — | — | — |
| 2020-10-26 | $29.25 | $29.29 | $28.15 | $28.60 | 6,438,500 | — | — | — | — | — |
| 2020-10-23 | $29.87 | $30.58 | $29.06 | $29.89 | 6,050,900 | — | — | — | — | — |
| 2020-10-22 | $28.61 | $29.65 | $28.09 | $29.51 | 6,250,000 | — | — | — | — | — |
| 2020-10-21 | $28.74 | $29.49 | $28.29 | $28.82 | 5,732,500 | — | — | — | — | — |
| 2020-10-20 | $28.60 | $29.50 | $28.50 | $29.24 | 6,047,600 | — | — | — | — | — |
| 2020-10-19 | $29.39 | $29.51 | $28.17 | $28.25 | 8,570,100 | — | — | — | — | — |
| 2020-10-16 | $30.34 | $30.52 | $29.32 | $29.37 | 5,024,100 | — | — | — | — | — |
| 2020-10-15 | $29.10 | $30.57 | $28.59 | $30.54 | 5,150,200 | — | — | — | — | — |
| 2020-10-14 | $29.54 | $30.60 | $29.43 | $29.91 | 4,925,100 | — | — | — | — | — |
| 2020-10-13 | $30.17 | $30.49 | $29.08 | $29.38 | 6,551,800 | — | — | — | — | — |
| 2020-10-12 | $29.97 | $30.51 | $29.62 | $30.49 | 4,393,100 | — | — | — | — | — |
| 2020-10-09 | $31.35 | $31.39 | $30.07 | $30.12 | 7,514,000 | — | — | — | — | — |
| 2020-10-08 | $29.39 | $31.14 | $29.28 | $31.12 | 6,636,000 | — | — | — | — | — |
| 2020-10-07 | $28.99 | $29.27 | $28.55 | $29.21 | 5,507,800 | — | — | — | — | — |
| 2020-10-06 | $29.77 | $30.30 | $28.76 | $28.83 | 5,367,900 | — | — | — | — | — |
| 2020-10-05 | $28.70 | $29.47 | $28.62 | $29.24 | 6,615,100 | — | — | — | — | — |
| 2020-10-02 | $26.82 | $28.64 | $26.56 | $28.27 | 7,342,400 | — | — | — | — | — |
| 2020-10-01 | $28.77 | $28.98 | $27.39 | $27.71 | 7,880,300 | — | — | — | — | — |
| 2020-09-30 | $29.59 | $30.21 | $29.13 | $29.34 | 5,788,800 | — | — | — | — | — |
| 2020-09-29 | $29.92 | $30.27 | $29.12 | $29.43 | 4,856,600 | — | — | — | — | — |
| 2020-09-28 | $29.46 | $30.31 | $29.18 | $29.95 | 7,496,000 | — | — | — | — | — |
| 2020-09-25 | $28.13 | $28.89 | $27.63 | $28.63 | 6,647,200 | — | — | — | — | — |
| 2020-09-24 | $28.51 | $29.15 | $27.57 | $28.62 | 9,454,400 | — | — | — | — | — |
| 2020-09-23 | $30.90 | $31.16 | $28.70 | $28.73 | 8,669,200 | — | — | — | — | — |
| 2020-09-22 | $31.10 | $31.71 | $30.88 | $31.04 | 9,786,300 | — | — | — | — | — |
| 2020-09-21 | $30.80 | $31.34 | $30.25 | $31.25 | 10,301,500 | — | — | — | — | — |
| 2020-09-18 | $31.74 | $32.61 | $31.64 | $32.28 | 12,106,500 | — | — | — | — | — |
| 2020-09-17 | $31.55 | $32.40 | $31.45 | $32.12 | 8,454,600 | — | — | — | — | — |
| 2020-09-16 | $31.31 | $33.06 | $30.75 | $32.36 | 9,228,800 | — | — | — | — | — |
| 2020-09-15 | $31.96 | $32.47 | $30.95 | $31.09 | 5,248,500 | — | — | — | — | — |
| 2020-09-14 | $31.49 | $32.49 | $31.48 | $32.02 | 9,334,900 | — | — | — | — | — |
| 2020-09-11 | $30.31 | $31.60 | $30.14 | $31.25 | 8,273,000 | — | — | — | — | — |
| 2020-09-10 | $31.88 | $31.97 | $30.22 | $30.27 | 8,887,000 | — | — | — | — | — |
| 2020-09-09 | $32.72 | $32.75 | $31.74 | $31.77 | 7,017,500 | — | — | — | — | — |
| 2020-09-08 | $33.04 | $33.41 | $32.23 | $32.33 | 6,645,500 | — | — | — | — | — |
| 2020-09-04 | $34.54 | $34.78 | $33.23 | $33.64 | 7,278,900 | — | — | — | — | — |
| 2020-09-03 | $35.10 | $35.83 | $33.94 | $34.26 | 6,314,800 | — | — | — | — | — |
| 2020-09-02 | $35.03 | $35.43 | $34.59 | $35.01 | 5,556,900 | — | — | — | — | — |
| 2020-09-01 | $35.01 | $35.86 | $34.63 | $34.97 | 5,048,700 | — | — | — | — | — |
| 2020-08-31 | $37.01 | $37.07 | $35.46 | $35.46 | 5,727,700 | — | — | — | — | — |
| 2020-08-28 | $35.16 | $37.26 | $35.10 | $37.09 | 7,090,800 | — | — | — | — | — |
| 2020-08-27 | $35.44 | $35.49 | $34.40 | $34.98 | 7,384,700 | — | — | — | — | — |
| 2020-08-26 | $36.32 | $36.60 | $35.30 | $35.33 | 5,174,700 | — | — | — | — | — |
| 2020-08-25 | $36.95 | $37.00 | $36.01 | $36.45 | 7,086,600 | — | — | — | — | — |
| 2020-08-24 | $35.80 | $37.02 | $35.48 | $36.81 | 7,215,700 | — | — | — | — | — |
| 2020-08-21 | $35.50 | $35.69 | $34.96 | $35.40 | 6,586,100 | — | — | — | — | — |
| 2020-08-20 | $36.58 | $36.69 | $35.62 | $35.62 | 8,117,000 | — | — | — | — | — |
| 2020-08-19 | $37.13 | $37.83 | $36.70 | $37.18 | 5,357,100 | — | — | — | — | — |
| 2020-08-18 | $37.93 | $38.22 | $37.23 | $37.24 | 5,824,200 | — | — | — | $0.58 | — |
| 2020-08-17 | $38.37 | $39.08 | $38.04 | $38.65 | 5,424,600 | — | — | — | — | — |
| 2020-08-14 | $37.05 | $38.38 | $36.90 | $38.35 | 5,768,100 | — | — | — | — | — |
| 2020-08-13 | $37.50 | $38.07 | $37.12 | $37.26 | 5,040,000 | — | — | — | — | — |
| 2020-08-12 | $38.03 | $38.45 | $37.35 | $38.13 | 8,280,400 | — | — | — | — | — |
| 2020-08-11 | $38.00 | $38.68 | $36.73 | $36.95 | 7,622,200 | — | — | — | — | — |
| 2020-08-10 | $36.90 | $37.15 | $36.05 | $37.13 | 9,232,600 | — | — | — | — | — |
| 2020-08-07 | $35.59 | $36.75 | $35.25 | $36.67 | 5,469,000 | — | — | — | — | — |
| 2020-08-06 | $36.07 | $36.88 | $35.49 | $35.73 | 7,172,500 | — | — | — | — | — |
| 2020-08-05 | $38.08 | $38.13 | $36.27 | $36.43 | 14,914,600 | — | — | — | — | — |
| 2020-08-04 | $37.83 | $38.57 | $36.51 | $37.69 | 13,185,700 | — | — | — | — | — |
| 2020-08-03 | $38.40 | $40.04 | $37.42 | $38.57 | 24,358,900 | — | — | — | — | — |
| 2020-07-31 | $37.60 | $38.55 | $37.24 | $38.20 | 9,994,400 | — | — | — | — | — |
| 2020-07-30 | $39.00 | $39.27 | $37.63 | $38.08 | 5,949,200 | — | — | — | — | — |
| 2020-07-29 | $38.34 | $39.95 | $38.23 | $39.91 | 5,097,300 | — | — | — | — | — |
| 2020-07-28 | $38.28 | $38.86 | $37.87 | $38.12 | 4,821,000 | — | — | — | — | — |
| 2020-07-27 | $38.52 | $38.91 | $37.75 | $38.52 | 3,290,300 | — | — | — | — | — |
| 2020-07-24 | $38.93 | $39.36 | $38.45 | $38.70 | 3,728,500 | — | — | — | — | — |
| 2020-07-23 | $38.20 | $39.50 | $38.11 | $38.88 | 4,573,800 | — | — | — | — | — |
| 2020-07-22 | $37.70 | $38.91 | $37.40 | $38.73 | 7,550,200 | — | — | — | — | — |
| 2020-07-21 | $37.29 | $38.76 | $37.16 | $38.54 | 6,673,300 | — | — | — | — | — |
| 2020-07-20 | $37.73 | $38.31 | $36.68 | $36.75 | 7,093,400 | — | — | — | — | — |
| 2020-07-17 | $37.64 | $39.63 | $37.20 | $37.93 | 10,359,900 | — | — | — | — | — |
| 2020-07-16 | $37.03 | $37.95 | $36.65 | $37.39 | 3,380,600 | — | — | — | — | — |
| 2020-07-15 | $37.36 | $37.73 | $36.49 | $37.57 | 4,805,100 | — | — | — | — | — |
| 2020-07-14 | $34.88 | $36.29 | $34.40 | $36.20 | 8,771,300 | — | — | — | — | — |
| 2020-07-13 | $36.32 | $36.45 | $35.05 | $35.31 | 8,333,300 | — | — | — | — | — |
| 2020-07-10 | $33.21 | $36.26 | $33.02 | $36.20 | 9,439,700 | — | — | — | — | — |
| 2020-07-09 | $34.26 | $34.26 | $32.57 | $33.35 | 10,668,600 | — | — | — | — | — |
| 2020-07-08 | $34.73 | $34.81 | $33.54 | $34.15 | 12,174,100 | — | — | — | — | — |
| 2020-07-07 | $35.54 | $35.92 | $34.63 | $34.69 | 6,752,000 | — | — | — | — | — |
| 2020-07-06 | $36.89 | $37.12 | $35.32 | $36.36 | 6,860,000 | — | — | — | — | — |
| 2020-07-02 | $36.43 | $37.42 | $35.93 | $36.07 | 5,716,300 | — | — | — | — | — |
| 2020-07-01 | $37.60 | $38.06 | $35.46 | $35.68 | 6,026,400 | — | — | — | — | — |
| 2020-06-30 | $35.12 | $37.66 | $34.69 | $37.38 | 6,542,100 | — | — | — | — | — |
| 2020-06-29 | $35.54 | $36.43 | $35.00 | $35.40 | 4,630,900 | — | — | — | — | — |
| 2020-06-26 | $36.39 | $39.05 | $34.66 | $35.37 | 14,780,900 | — | — | — | — | — |
| 2020-06-25 | $35.58 | $37.03 | $35.12 | $36.69 | 8,370,700 | — | — | — | — | — |
| 2020-06-24 | $37.84 | $38.16 | $35.73 | $36.23 | 7,993,800 | — | — | — | — | — |
| 2020-06-23 | $39.05 | $39.70 | $38.67 | $38.80 | 5,808,200 | — | — | — | — | — |
| 2020-06-22 | $37.64 | $38.78 | $37.02 | $38.61 | 10,442,600 | — | — | — | — | — |
| 2020-06-19 | $41.76 | $41.80 | $38.19 | $38.19 | 25,989,000 | — | — | — | — | — |
| 2020-06-18 | $36.95 | $39.00 | $36.41 | $38.47 | 6,219,300 | — | — | — | — | — |
| 2020-06-17 | $38.50 | $38.64 | $37.12 | $37.13 | 5,498,500 | — | — | — | — | — |
| 2020-06-16 | $40.11 | $40.48 | $37.62 | $38.64 | 7,253,800 | — | — | — | — | — |
| 2020-06-15 | $34.80 | $38.20 | $34.61 | $37.84 | 9,565,800 | — | — | — | — | — |
| 2020-06-12 | $37.63 | $37.90 | $35.33 | $36.62 | 7,688,900 | — | — | — | — | — |
| 2020-06-11 | $35.90 | $37.88 | $35.17 | $35.33 | 10,531,700 | — | — | — | — | — |
| 2020-06-10 | $39.81 | $40.80 | $39.13 | $39.19 | 7,984,800 | — | — | — | — | — |
| 2020-06-09 | $40.31 | $40.94 | $39.36 | $40.41 | 8,264,500 | — | — | — | — | — |
| 2020-06-08 | $43.50 | $44.12 | $41.53 | $42.21 | 14,498,100 | — | — | — | — | — |
| 2020-06-05 | $40.95 | $42.01 | $40.47 | $41.56 | 10,867,700 | — | — | — | — | — |
| 2020-06-04 | $38.20 | $38.86 | $37.53 | $38.04 | 9,239,300 | — | — | — | — | — |
| 2020-06-03 | $38.50 | $39.22 | $38.17 | $38.59 | 9,151,200 | — | — | — | — | — |
| 2020-06-02 | $37.00 | $37.94 | $36.48 | $37.72 | 7,533,100 | — | — | — | — | — |
| 2020-06-01 | $35.25 | $36.83 | $34.35 | $36.50 | 7,414,300 | — | — | — | — | — |
| 2020-05-29 | $34.78 | $35.43 | $34.11 | $35.14 | 11,445,100 | — | — | — | — | — |
| 2020-05-28 | $36.70 | $36.70 | $34.96 | $35.18 | 6,998,100 | — | — | — | — | — |
| 2020-05-27 | $37.73 | $37.94 | $35.56 | $36.58 | 10,878,100 | — | — | — | — | — |
| 2020-05-26 | $37.09 | $37.48 | $36.61 | $36.83 | 10,481,800 | — | — | — | — | — |
| 2020-05-22 | $35.58 | $35.84 | $34.44 | $35.57 | 5,682,700 | — | — | — | — | — |
| 2020-05-21 | $36.81 | $37.42 | $35.36 | $35.69 | 11,427,200 | — | — | — | — | — |
| 2020-05-20 | $35.35 | $37.28 | $35.15 | $36.82 | 18,678,500 | — | — | — | — | — |
| 2020-05-19 | $34.60 | $35.38 | $33.08 | $34.50 | 13,057,200 | — | — | — | $0.58 | — |
| 2020-05-18 | $32.36 | $35.31 | $31.98 | $34.95 | 13,224,100 | — | — | — | — | — |
| 2020-05-15 | $30.65 | $31.26 | $29.88 | $30.30 | 9,469,100 | — | — | — | — | — |
| 2020-05-14 | $30.03 | $31.65 | $28.82 | $30.89 | 7,941,400 | — | — | — | — | — |
| 2020-05-13 | $31.69 | $32.55 | $30.28 | $31.05 | 8,503,600 | — | — | — | — | — |
| 2020-05-12 | $33.01 | $33.48 | $32.21 | $32.21 | 7,025,500 | — | — | — | — | — |
| 2020-05-11 | $32.50 | $33.09 | $32.01 | $32.70 | 7,232,900 | — | — | — | — | — |
| 2020-05-08 | $31.64 | $33.33 | $31.08 | $33.03 | 8,061,600 | — | — | — | — | — |
| 2020-05-07 | $30.51 | $31.45 | $30.04 | $30.78 | 10,622,100 | — | — | — | — | — |
| 2020-05-06 | $31.19 | $31.73 | $29.51 | $29.53 | 7,794,700 | — | — | — | — | — |
| 2020-05-05 | $34.30 | $34.40 | $30.75 | $31.14 | 13,474,500 | — | — | — | — | — |
| 2020-05-04 | $28.54 | $31.57 | $28.52 | $31.53 | 13,776,100 | — | — | — | — | — |
| 2020-05-01 | $30.30 | $30.79 | $28.89 | $29.24 | 7,456,900 | — | — | — | — | — |
| 2020-04-30 | $33.10 | $33.91 | $31.21 | $32.08 | 18,487,300 | — | — | — | — | — |
| 2020-04-29 | $29.80 | $33.32 | $29.51 | $33.04 | 15,179,700 | — | — | — | — | — |
| 2020-04-28 | $27.22 | $28.62 | $26.46 | $28.43 | 8,460,700 | — | — | — | — | — |
| 2020-04-27 | $25.99 | $26.58 | $25.04 | $26.45 | 7,702,500 | — | — | — | — | — |
| 2020-04-24 | $26.26 | $26.68 | $25.40 | $25.76 | 10,755,800 | — | — | — | — | — |
| 2020-04-23 | $25.45 | $26.89 | $25.17 | $25.94 | 9,947,800 | — | — | — | — | — |
| 2020-04-22 | $24.90 | $25.30 | $24.09 | $24.69 | 9,891,700 | — | — | — | — | — |
| 2020-04-21 | $24.18 | $25.08 | $23.04 | $23.72 | 11,871,900 | — | — | — | — | — |
| 2020-04-20 | $23.44 | $25.91 | $22.75 | $24.85 | 9,923,400 | — | — | — | — | — |
| 2020-04-17 | $22.61 | $25.50 | $22.42 | $25.45 | 13,646,100 | — | — | — | — | — |
| 2020-04-16 | $24.01 | $24.11 | $21.90 | $21.95 | 11,792,600 | — | — | — | — | — |
| 2020-04-15 | $24.81 | $24.81 | $23.52 | $23.98 | 8,269,100 | — | — | — | — | — |
| 2020-04-14 | $25.32 | $26.46 | $25.32 | $26.30 | 11,312,400 | — | — | — | — | — |
| 2020-04-13 | $26.80 | $26.80 | $24.72 | $25.33 | 11,670,100 | — | — | — | — | — |
| 2020-04-09 | $26.07 | $27.27 | $24.03 | $25.63 | 15,625,800 | — | — | — | — | — |
| 2020-04-08 | $23.25 | $25.28 | $23.18 | $24.31 | 18,008,600 | — | — | — | — | — |
| 2020-04-07 | $25.39 | $26.00 | $22.10 | $22.51 | 14,246,900 | — | — | — | — | — |
| 2020-04-06 | $21.16 | $23.53 | $21.07 | $23.09 | 10,180,000 | — | — | — | — | — |
| 2020-04-03 | $22.40 | $22.51 | $18.27 | $20.06 | 14,114,500 | — | — | — | — | — |
| 2020-04-02 | $22.19 | $24.80 | $20.94 | $21.22 | 11,990,400 | — | — | — | — | — |
| 2020-04-01 | $21.93 | $22.69 | $20.65 | $20.87 | 9,305,100 | — | — | — | — | — |
| 2020-03-31 | $25.53 | $25.64 | $22.69 | $23.62 | 11,631,300 | — | — | — | — | — |
| 2020-03-30 | $22.83 | $24.70 | $21.50 | $24.33 | 10,263,000 | — | — | — | — | — |
| 2020-03-27 | $22.05 | $23.93 | $20.60 | $23.15 | 11,426,300 | — | — | — | — | — |
| 2020-03-26 | $22.25 | $24.86 | $22.08 | $23.14 | 18,506,600 | — | — | — | — | — |
| 2020-03-25 | $18.25 | $22.33 | $16.57 | $21.11 | 18,300,300 | — | — | — | — | — |
| 2020-03-24 | $17.99 | $18.77 | $16.83 | $17.50 | 14,391,400 | — | — | — | — | — |
| 2020-03-23 | $18.71 | $18.82 | $16.50 | $16.62 | 12,971,100 | — | — | — | — | — |
| 2020-03-20 | $17.61 | $19.86 | $16.43 | $18.95 | 19,580,400 | — | — | — | — | — |
| 2020-03-19 | $17.01 | $17.77 | $15.26 | $16.72 | 17,581,700 | — | — | — | — | — |
| 2020-03-18 | $18.60 | $19.10 | $15.58 | $16.75 | 17,497,000 | — | — | — | — | — |
| 2020-03-17 | $20.83 | $21.75 | $18.46 | $20.30 | 13,424,800 | — | — | — | — | — |
| 2020-03-16 | $20.52 | $23.75 | $19.99 | $20.29 | 14,482,400 | — | — | — | — | — |
| 2020-03-13 | $25.84 | $26.29 | $22.71 | $24.92 | 17,766,900 | — | — | — | — | — |
| 2020-03-12 | $28.17 | $28.17 | $22.50 | $22.89 | 23,939,000 | — | — | — | — | — |
| 2020-03-11 | $33.11 | $34.14 | $29.43 | $31.36 | 13,535,400 | — | — | — | — | — |
| 2020-03-10 | $36.08 | $36.71 | $33.04 | $34.52 | 12,222,900 | — | — | — | — | — |
| 2020-03-09 | $31.89 | $37.25 | $30.78 | $33.82 | 14,834,800 | — | — | — | — | — |
| 2020-03-06 | $40.14 | $40.85 | $38.05 | $39.15 | 13,937,000 | — | — | — | — | — |
| 2020-03-05 | $42.70 | $42.79 | $39.63 | $41.21 | 15,767,100 | — | — | — | — | — |
| 2020-03-04 | $46.10 | $46.25 | $44.81 | $45.88 | 6,923,700 | — | — | — | — | — |
| 2020-03-03 | $47.53 | $48.25 | $44.81 | $45.17 | 8,506,400 | — | — | — | — | — |
| 2020-03-02 | $47.89 | $48.21 | $45.69 | $47.73 | 11,884,700 | — | — | — | — | — |
| 2020-02-28 | $45.93 | $47.53 | $45.02 | $47.42 | 14,192,500 | — | — | — | — | — |
| 2020-02-27 | $50.68 | $50.76 | $47.84 | $47.93 | 13,247,500 | — | — | — | — | — |
| 2020-02-26 | $53.11 | $54.46 | $52.09 | $52.27 | 6,040,700 | — | — | — | — | — |
| 2020-02-25 | $56.07 | $56.15 | $52.78 | $53.12 | 8,826,300 | — | — | — | — | — |
| 2020-02-24 | $57.00 | $57.01 | $55.28 | $55.87 | 10,276,800 | — | — | — | — | — |
| 2020-02-21 | $59.95 | $60.22 | $58.93 | $59.13 | 6,490,700 | — | — | — | — | — |
| 2020-02-20 | $58.70 | $60.35 | $58.25 | $60.26 | 13,576,300 | — | — | — | — | — |
| 2020-02-19 | $56.65 | $57.93 | $56.29 | $57.69 | 7,065,100 | — | — | — | — | — |
| 2020-02-18 | $57.18 | $57.30 | $56.30 | $56.47 | 5,258,000 | — | — | — | $0.58 | — |
| 2020-02-14 | $59.49 | $59.90 | $58.05 | $58.33 | 6,811,500 | — | — | — | — | — |
| 2020-02-13 | $58.69 | $60.07 | $58.31 | $59.50 | 6,661,100 | — | — | — | — | — |
| 2020-02-12 | $58.29 | $59.02 | $57.65 | $58.93 | 8,065,000 | — | — | — | — | — |
| 2020-02-11 | $55.55 | $57.16 | $55.08 | $56.76 | 6,780,700 | — | — | — | — | — |
| 2020-02-10 | $54.39 | $55.09 | $53.89 | $55.07 | 4,114,100 | — | — | — | — | — |
| 2020-02-07 | $55.00 | $55.41 | $54.50 | $54.69 | 5,589,000 | — | — | — | — | — |
| 2020-02-06 | $55.82 | $56.09 | $55.28 | $55.46 | 3,571,700 | — | — | — | — | — |
| 2020-02-05 | $54.01 | $55.74 | $54.01 | $55.54 | 6,227,700 | — | — | — | — | — |
| 2020-02-04 | $53.37 | $53.84 | $52.24 | $53.39 | 7,009,000 | — | — | — | — | — |
| 2020-02-03 | $54.54 | $54.70 | $52.04 | $52.06 | 7,339,800 | — | — | — | — | — |
| 2020-01-31 | $53.99 | $55.73 | $53.65 | $54.50 | 9,482,400 | — | — | — | — | — |
| 2020-01-30 | $52.78 | $54.62 | $52.76 | $54.35 | 5,282,600 | — | — | — | — | — |
| 2020-01-29 | $54.60 | $55.94 | $52.36 | $53.59 | 9,915,000 | — | — | — | — | — |
| 2020-01-28 | $53.02 | $53.67 | $52.29 | $52.93 | 5,148,700 | — | — | — | — | — |
| 2020-01-27 | $53.17 | $53.35 | $52.25 | $52.70 | 7,797,200 | — | — | — | — | — |
| 2020-01-24 | $55.14 | $55.28 | $53.96 | $54.49 | 4,607,600 | — | — | — | — | — |
| 2020-01-23 | $55.48 | $55.84 | $53.95 | $55.33 | 5,107,000 | — | — | — | — | — |
| 2020-01-22 | $56.49 | $56.49 | $55.87 | $55.97 | 4,152,000 | — | — | — | — | — |
| 2020-01-21 | $56.40 | $56.60 | $55.70 | $56.18 | 6,499,800 | — | — | — | — | — |
| 2020-01-17 | $57.54 | $57.61 | $56.56 | $56.89 | 6,122,600 | — | — | — | — | — |
| 2020-01-16 | $58.45 | $58.56 | $57.30 | $57.53 | 7,222,300 | — | — | — | — | — |
| 2020-01-15 | $59.53 | $59.69 | $57.73 | $58.13 | 7,231,300 | — | — | — | — | — |
| 2020-01-14 | $59.47 | $60.12 | $59.13 | $59.84 | 5,411,900 | — | — | — | — | — |
| 2020-01-13 | $60.26 | $60.49 | $59.31 | $59.62 | 4,044,300 | — | — | — | — | — |
| 2020-01-10 | $59.66 | $61.07 | $59.43 | $60.22 | 4,941,400 | — | — | — | — | — |
| 2020-01-09 | $58.42 | $59.42 | $57.96 | $59.39 | 6,179,700 | — | — | — | — | — |
| 2020-01-08 | $58.92 | $59.11 | $57.79 | $58.52 | 5,585,200 | — | — | — | — | — |
| 2020-01-07 | $57.68 | $59.17 | $57.23 | $59.14 | 6,578,000 | — | — | — | — | — |
| 2020-01-06 | $57.72 | $58.73 | $57.02 | $58.22 | 7,878,000 | — | — | — | — | — |
| 2020-01-03 | $61.06 | $61.36 | $58.17 | $58.23 | 9,671,100 | — | — | — | — | — |
| 2020-01-02 | $60.88 | $61.92 | $60.38 | $61.91 | 4,497,400 | — | — | — | — | — |
| 2019-12-31 | $59.50 | $60.35 | $59.02 | $60.25 | 3,356,900 | — | — | — | — | — |
| 2019-12-30 | $60.36 | $60.69 | $59.62 | $59.67 | 3,363,100 | — | — | — | — | — |
| 2019-12-27 | $60.69 | $60.85 | $60.01 | $60.38 | 3,682,800 | — | — | — | — | — |
| 2019-12-26 | $61.02 | $61.33 | $60.34 | $60.47 | 3,655,300 | — | — | — | — | — |
| 2019-12-24 | $60.59 | $61.00 | $60.34 | $60.97 | 1,570,700 | — | — | — | — | — |
| 2019-12-23 | $61.45 | $61.56 | $60.47 | $60.66 | 6,449,400 | — | — | — | — | — |
| 2019-12-20 | $61.68 | $62.14 | $61.03 | $61.61 | 8,907,200 | — | — | — | — | — |
| 2019-12-19 | $61.04 | $61.41 | $60.32 | $61.13 | 5,252,100 | — | — | — | — | — |
| 2019-12-18 | $61.34 | $61.83 | $60.71 | $60.91 | 4,787,000 | — | — | — | — | — |
| 2019-12-17 | $60.98 | $61.68 | $60.75 | $61.21 | 5,519,400 | — | — | — | — | — |
| 2019-12-16 | $59.21 | $61.59 | $58.96 | $60.75 | 8,166,000 | — | — | — | — | — |
| 2019-12-13 | $59.24 | $60.51 | $58.27 | $58.61 | 4,836,600 | — | — | — | — | — |
| 2019-12-12 | $56.98 | $59.15 | $56.85 | $59.00 | 4,380,500 | — | — | — | — | — |
| 2019-12-11 | $58.60 | $58.83 | $56.71 | $57.11 | 7,712,000 | — | — | — | — | — |
| 2019-12-10 | $58.33 | $59.04 | $57.72 | $58.67 | 3,993,900 | — | — | — | — | — |
| 2019-12-09 | $59.11 | $59.75 | $58.20 | $58.43 | 5,609,600 | — | — | — | — | — |
| 2019-12-06 | $60.27 | $61.00 | $60.12 | $60.20 | 3,970,100 | — | — | — | — | — |
| 2019-12-05 | $60.16 | $60.34 | $59.61 | $59.85 | 3,205,200 | — | — | — | — | — |
| 2019-12-04 | $60.85 | $60.99 | $59.98 | $60.03 | 3,884,100 | — | — | — | — | — |
| 2019-12-03 | $60.09 | $60.43 | $59.24 | $60.03 | 5,006,900 | — | — | — | — | — |
| 2019-12-02 | $60.88 | $61.52 | $60.48 | $60.87 | 4,327,700 | — | — | — | — | — |
| 2019-11-29 | $61.24 | $61.49 | $60.39 | $60.64 | 3,545,100 | — | — | — | — | — |
| 2019-11-27 | $61.93 | $62.26 | $60.95 | $61.47 | 4,197,100 | — | — | — | — | — |
| 2019-11-26 | $62.51 | $62.65 | $61.40 | $61.67 | 9,866,700 | — | — | — | — | — |
| 2019-11-25 | $62.46 | $63.06 | $62.11 | $62.43 | 6,855,800 | — | — | — | — | — |
| 2019-11-22 | $63.35 | $63.59 | $62.26 | $62.36 | 2,379,300 | — | — | — | — | — |
| 2019-11-21 | $62.06 | $63.32 | $61.94 | $63.24 | 3,842,000 | — | — | — | — | — |
| 2019-11-20 | $61.75 | $62.15 | $59.82 | $61.80 | 8,599,600 | — | — | — | — | — |
| 2019-11-19 | $63.78 | $63.89 | $61.72 | $61.85 | 4,757,000 | — | — | — | $0.53 | — |
| 2019-11-18 | $64.51 | $64.74 | $63.88 | $64.54 | 3,310,700 | — | — | — | — | — |
| 2019-11-15 | $64.92 | $65.29 | $64.38 | $64.69 | 4,468,100 | — | — | — | — | — |
| 2019-11-14 | $64.49 | $65.21 | $64.16 | $64.45 | 4,440,400 | — | — | — | — | — |
| 2019-11-13 | $64.30 | $64.90 | $63.76 | $64.25 | 4,325,600 | — | — | — | — | — |
| 2019-11-12 | $65.93 | $66.24 | $64.41 | $64.90 | 5,518,500 | — | — | — | — | — |
| 2019-11-11 | $65.44 | $66.45 | $65.06 | $65.71 | 2,254,900 | — | — | — | — | — |
| 2019-11-08 | $65.87 | $66.46 | $64.87 | $66.23 | 4,488,100 | — | — | — | — | — |
| 2019-11-07 | $65.11 | $66.82 | $64.93 | $66.25 | 5,980,300 | — | — | — | — | — |
| 2019-11-06 | $66.00 | $66.01 | $64.08 | $64.28 | 5,081,400 | — | — | — | — | — |
| 2019-11-05 | $68.22 | $68.73 | $66.12 | $66.44 | 7,018,500 | — | — | — | — | — |
| 2019-11-04 | $66.92 | $68.50 | $66.72 | $67.94 | 6,145,100 | — | — | — | — | — |
| 2019-11-01 | $64.85 | $66.83 | $64.73 | $66.47 | 7,377,500 | — | — | — | — | — |
| 2019-10-31 | $66.60 | $66.94 | $61.38 | $63.95 | 15,931,500 | — | — | — | — | — |
| 2019-10-30 | $68.69 | $68.89 | $65.18 | $66.19 | 6,873,400 | — | — | — | — | — |
| 2019-10-29 | $67.77 | $69.65 | $67.61 | $68.02 | 7,274,800 | — | — | — | — | — |
| 2019-10-28 | $68.29 | $68.59 | $67.22 | $67.58 | 4,748,700 | — | — | — | — | — |
| 2019-10-25 | $66.35 | $68.50 | $65.75 | $68.01 | 6,248,200 | — | — | — | — | — |
| 2019-10-24 | $66.25 | $66.77 | $65.40 | $66.35 | 4,898,400 | — | — | — | — | — |
| 2019-10-23 | $65.09 | $65.96 | $64.74 | $65.87 | 5,908,200 | — | — | — | — | — |
| 2019-10-22 | $65.04 | $65.88 | $64.86 | $65.18 | 3,468,800 | — | — | — | — | — |
| 2019-10-21 | $65.45 | $66.05 | $64.67 | $64.67 | 4,631,300 | — | — | — | — | — |
| 2019-10-18 | $63.90 | $65.54 | $63.78 | $65.14 | 12,749,000 | — | — | — | — | — |
| 2019-10-17 | $63.29 | $65.41 | $63.07 | $64.10 | 7,049,100 | — | — | — | — | — |
| 2019-10-16 | $63.75 | $64.16 | $62.61 | $62.69 | 4,325,600 | — | — | — | — | — |
| 2019-10-15 | $62.95 | $64.56 | $62.32 | $64.05 | 4,926,300 | — | — | — | — | — |
| 2019-10-14 | $62.73 | $63.73 | $62.45 | $63.14 | 3,811,400 | — | — | — | — | — |
| 2019-10-11 | $62.91 | $64.10 | $62.29 | $63.42 | 8,368,500 | — | — | — | — | — |
| 2019-10-10 | $60.80 | $62.00 | $60.73 | $61.93 | 4,470,600 | — | — | — | — | — |
| 2019-10-09 | $60.30 | $61.22 | $60.24 | $60.56 | 5,461,300 | — | — | — | — | — |
| 2019-10-08 | $59.89 | $60.50 | $59.56 | $59.82 | 4,838,700 | — | — | — | — | — |
| 2019-10-07 | $61.00 | $61.48 | $60.26 | $60.40 | 3,345,200 | — | — | — | — | — |
| 2019-10-04 | $60.25 | $60.99 | $59.72 | $60.74 | 6,181,700 | — | — | — | — | — |
| 2019-10-03 | $58.78 | $60.07 | $58.24 | $60.00 | 4,462,000 | — | — | — | — | — |
| 2019-10-02 | $59.53 | $60.00 | $58.66 | $59.20 | 5,479,400 | — | — | — | — | — |
| 2019-10-01 | $61.26 | $61.63 | $60.33 | $60.38 | 6,307,600 | — | — | — | — | — |
| 2019-09-30 | $62.16 | $62.30 | $60.52 | $60.75 | 9,311,300 | — | — | — | — | — |
| 2019-09-27 | $61.40 | $62.82 | $60.85 | $62.42 | 13,047,100 | — | — | — | — | — |
| 2019-09-26 | $59.70 | $61.08 | $59.25 | $60.84 | 9,487,000 | — | — | — | — | — |
| 2019-09-25 | $59.31 | $60.35 | $58.05 | $60.15 | 16,650,300 | — | — | — | — | — |
| 2019-09-24 | $55.73 | $55.94 | $54.96 | $55.48 | 5,520,500 | — | — | — | — | — |
| 2019-09-23 | $54.35 | $56.31 | $54.35 | $55.78 | 5,357,300 | — | — | — | — | — |
| 2019-09-20 | $54.13 | $55.86 | $54.12 | $55.10 | 7,932,500 | — | — | — | — | — |
| 2019-09-19 | $54.11 | $54.31 | $53.63 | $53.92 | 3,594,500 | — | — | — | — | — |
| 2019-09-18 | $53.19 | $53.80 | $52.73 | $53.76 | 3,247,400 | — | — | — | — | — |
| 2019-09-17 | $51.99 | $53.80 | $51.30 | $53.41 | 6,123,700 | — | — | — | — | — |
| 2019-09-16 | $53.64 | $53.70 | $51.28 | $52.41 | 9,626,100 | — | — | — | — | — |
| 2019-09-13 | $53.37 | $54.19 | $52.98 | $53.29 | 7,377,100 | — | — | — | — | — |
| 2019-09-12 | $53.22 | $53.71 | $52.54 | $53.19 | 7,028,100 | — | — | — | — | — |
| 2019-09-11 | $55.00 | $55.35 | $53.61 | $54.11 | 6,531,700 | — | — | — | — | — |
| 2019-09-10 | $53.67 | $55.07 | $53.21 | $54.48 | 6,929,700 | — | — | — | — | — |
| 2019-09-09 | $52.72 | $54.00 | $52.72 | $53.58 | 5,218,500 | — | — | — | — | — |
| 2019-09-06 | $52.56 | $52.94 | $51.61 | $52.47 | 5,276,500 | — | — | — | — | — |
| 2019-09-05 | $51.34 | $52.94 | $50.93 | $52.48 | 8,812,500 | — | — | — | — | — |
| 2019-09-04 | $50.20 | $50.82 | $49.26 | $50.66 | 4,852,000 | — | — | — | — | — |
| 2019-09-03 | $48.32 | $49.83 | $47.62 | $49.64 | 8,002,100 | — | — | — | — | — |
| 2019-08-30 | $48.76 | $49.99 | $48.73 | $49.21 | 5,659,600 | — | — | — | — | — |
| 2019-08-29 | $46.76 | $48.88 | $46.73 | $48.56 | 8,793,600 | — | — | — | — | — |
| 2019-08-28 | $45.31 | $46.71 | $44.91 | $46.33 | 4,258,100 | — | — | — | — | — |
| 2019-08-27 | $46.46 | $46.82 | $45.11 | $45.33 | 3,927,000 | — | — | — | — | — |
| 2019-08-26 | $46.12 | $46.57 | $45.44 | $46.04 | 9,283,900 | — | — | — | — | — |
| 2019-08-23 | $46.45 | $47.61 | $45.56 | $45.76 | 6,215,200 | — | — | — | — | — |
| 2019-08-22 | $47.23 | $47.65 | $46.70 | $46.89 | 3,311,900 | — | — | — | — | — |
| 2019-08-21 | $47.38 | $47.78 | $46.50 | $47.23 | 3,815,900 | — | — | — | — | — |
| 2019-08-20 | $46.99 | $47.27 | $46.48 | $46.72 | 4,452,100 | — | — | — | $0.53 | — |
| 2019-08-19 | $47.00 | $48.19 | $46.91 | $47.81 | 5,335,800 | — | — | — | — | — |
| 2019-08-16 | $45.85 | $46.38 | $45.54 | $46.22 | 5,028,400 | — | — | — | — | — |
| 2019-08-15 | $44.51 | $45.55 | $43.96 | $45.40 | 6,292,800 | — | — | — | — | — |
| 2019-08-14 | $46.55 | $46.62 | $44.27 | $44.63 | 9,399,100 | — | — | — | — | — |
| 2019-08-13 | $46.23 | $48.04 | $45.64 | $47.15 | 5,233,100 | — | — | — | — | — |
| 2019-08-12 | $47.76 | $47.99 | $46.09 | $46.35 | 6,857,200 | — | — | — | — | — |
| 2019-08-09 | $49.44 | $49.56 | $48.37 | $48.39 | 4,353,800 | — | — | — | — | — |
| 2019-08-08 | $48.32 | $49.54 | $48.06 | $49.52 | 7,974,700 | — | — | — | — | — |
| 2019-08-07 | $48.80 | $48.91 | $47.40 | $48.13 | 9,238,000 | — | — | — | — | — |
| 2019-08-06 | $51.27 | $51.57 | $49.14 | $49.59 | 7,722,500 | — | — | — | — | — |
| 2019-08-05 | $52.60 | $52.67 | $49.94 | $50.67 | 8,055,900 | — | — | — | — | — |
| 2019-08-02 | $55.10 | $55.40 | $53.34 | $53.62 | 5,094,700 | — | — | — | — | — |
| 2019-08-01 | $57.92 | $58.60 | $54.84 | $55.36 | 8,254,600 | — | — | — | — | — |
| 2019-07-31 | $57.03 | $57.61 | $55.51 | $56.39 | 5,682,200 | — | — | — | — | — |
| 2019-07-30 | $56.16 | $57.26 | $55.37 | $57.05 | 3,746,300 | — | — | — | — | — |
| 2019-07-29 | $56.55 | $56.78 | $55.62 | $56.16 | 4,604,200 | — | — | — | — | — |
| 2019-07-26 | $56.36 | $57.08 | $56.18 | $56.84 | 3,452,900 | — | — | — | — | — |
| 2019-07-25 | $57.60 | $57.78 | $55.87 | $56.50 | 5,127,200 | — | — | — | — | — |
| 2019-07-24 | $55.54 | $57.81 | $55.45 | $57.62 | 7,114,300 | — | — | — | — | — |
| 2019-07-23 | $55.20 | $55.83 | $55.19 | $55.71 | 3,649,900 | — | — | — | — | — |
| 2019-07-22 | $55.40 | $55.94 | $54.66 | $55.22 | 2,725,800 | — | — | — | — | — |
| 2019-07-19 | $55.56 | $55.75 | $54.75 | $55.24 | 3,284,800 | — | — | — | — | — |
| 2019-07-18 | $54.02 | $55.43 | $53.70 | $55.36 | 4,279,500 | — | — | — | — | — |
| 2019-07-17 | $55.46 | $55.82 | $54.07 | $54.31 | 4,609,600 | — | — | — | — | — |
| 2019-07-16 | $54.79 | $55.91 | $54.42 | $55.68 | 6,097,600 | — | — | — | — | — |
| 2019-07-15 | $55.51 | $55.55 | $53.85 | $54.83 | 5,764,200 | — | — | — | — | — |
| 2019-07-12 | $55.47 | $55.87 | $55.30 | $55.48 | 3,792,000 | — | — | — | — | — |
| 2019-07-11 | $55.26 | $55.63 | $54.82 | $55.44 | 4,144,700 | — | — | — | — | — |
| 2019-07-10 | $55.31 | $55.60 | $54.13 | $54.98 | 3,963,100 | — | — | — | — | — |
| 2019-07-09 | $54.01 | $54.97 | $53.81 | $54.64 | 4,702,500 | — | — | — | — | — |
| 2019-07-08 | $54.70 | $55.06 | $54.21 | $54.34 | 4,642,200 | — | — | — | — | — |
| 2019-07-05 | $54.05 | $55.13 | $53.94 | $54.87 | 3,414,000 | — | — | — | — | — |
| 2019-07-03 | $54.43 | $54.92 | $54.10 | $54.32 | 3,229,500 | — | — | — | — | — |
| 2019-07-02 | $54.73 | $54.98 | $53.98 | $54.49 | 6,677,400 | — | — | — | — | — |
| 2019-07-01 | $56.90 | $57.13 | $54.97 | $55.12 | 8,054,200 | — | — | — | — | — |
| 2019-06-28 | $54.47 | $55.95 | $54.16 | $55.88 | 10,298,700 | — | — | — | — | — |
| 2019-06-27 | $54.25 | $55.32 | $53.83 | $54.37 | 7,700,200 | — | — | — | — | — |
| 2019-06-26 | $51.91 | $54.28 | $51.91 | $54.21 | 9,095,600 | — | — | — | — | — |
| 2019-06-25 | $51.38 | $52.04 | $51.09 | $51.39 | 5,471,700 | — | — | — | — | — |
| 2019-06-24 | $52.19 | $52.89 | $51.54 | $51.60 | 5,949,400 | — | — | — | — | — |
| 2019-06-21 | $52.58 | $53.19 | $51.90 | $52.66 | 11,668,300 | — | — | — | — | — |
| 2019-06-20 | $50.53 | $52.29 | $50.51 | $51.95 | 10,766,000 | — | — | — | — | — |
| 2019-06-19 | $49.76 | $50.40 | $49.37 | $49.66 | 7,330,300 | — | — | — | — | — |
| 2019-06-18 | $48.80 | $50.05 | $48.80 | $49.64 | 7,502,200 | — | — | — | — | — |
| 2019-06-17 | $47.98 | $49.00 | $47.75 | $48.71 | 8,369,100 | — | — | — | — | — |
| 2019-06-14 | $47.80 | $48.00 | $47.33 | $47.96 | 5,463,300 | — | — | — | — | — |
| 2019-06-13 | $47.44 | $48.10 | $47.13 | $47.90 | 6,491,400 | — | — | — | — | — |
| 2019-06-12 | $47.64 | $47.89 | $46.91 | $46.97 | 6,602,300 | — | — | — | — | — |
| 2019-06-11 | $48.14 | $48.47 | $47.77 | $47.77 | 5,619,100 | — | — | — | — | — |
| 2019-06-10 | $47.47 | $48.47 | $47.42 | $47.68 | 7,440,200 | — | — | — | — | — |
| 2019-06-07 | $48.39 | $48.65 | $46.33 | $46.99 | 10,342,900 | — | — | — | — | — |
| 2019-06-06 | $47.65 | $48.22 | $46.81 | $48.10 | 9,358,600 | — | — | — | — | — |
| 2019-06-05 | $48.86 | $48.86 | $47.02 | $47.69 | 7,868,200 | — | — | — | — | — |
| 2019-06-04 | $47.49 | $48.66 | $47.14 | $48.49 | 8,225,500 | — | — | — | — | — |
| 2019-06-03 | $46.11 | $47.25 | $46.02 | $47.13 | 8,684,100 | — | — | — | — | — |
| 2019-05-31 | $46.21 | $46.40 | $45.47 | $45.99 | 12,939,000 | — | — | — | — | — |
| 2019-05-30 | $48.74 | $48.89 | $46.95 | $47.11 | 8,279,000 | — | — | — | — | — |
| 2019-05-29 | $48.25 | $49.10 | $48.02 | $48.99 | 5,894,900 | — | — | — | — | — |
| 2019-05-28 | $50.59 | $50.75 | $48.95 | $49.00 | 8,418,500 | — | — | — | — | — |
| 2019-05-24 | $50.37 | $50.77 | $49.77 | $50.29 | 4,860,800 | — | — | — | — | — |
| 2019-05-23 | $51.08 | $51.16 | $49.71 | $50.14 | 10,245,900 | — | — | — | — | — |
| 2019-05-22 | $52.93 | $53.08 | $51.74 | $51.92 | 5,547,700 | — | — | — | — | — |
| 2019-05-21 | $52.59 | $53.78 | $52.48 | $53.28 | 6,908,700 | — | — | — | — | — |
| 2019-05-20 | $51.70 | $52.31 | $51.34 | $52.12 | 5,315,900 | — | — | — | — | — |
| 2019-05-17 | $52.36 | $52.61 | $51.77 | $51.95 | 6,239,600 | — | — | — | — | — |
| 2019-05-16 | $51.30 | $53.25 | $51.30 | $52.86 | 11,750,700 | — | — | — | — | — |
| 2019-05-15 | $50.67 | $51.45 | $50.19 | $51.19 | 7,209,900 | — | — | — | $0.53 | — |
| 2019-05-14 | $51.00 | $51.66 | $50.69 | $51.31 | 7,644,100 | — | — | — | — | — |
| 2019-05-13 | $52.31 | $52.87 | $50.60 | $50.72 | 7,505,300 | — | — | — | — | — |
| 2019-05-10 | $52.99 | $53.72 | $52.03 | $53.15 | 10,158,900 | — | — | — | — | — |
| 2019-05-09 | $55.17 | $55.72 | $52.50 | $52.96 | 15,870,600 | — | — | — | — | — |
| 2019-05-08 | $57.88 | $58.14 | $54.96 | $55.23 | 16,021,700 | — | — | — | — | — |
| 2019-05-07 | $58.75 | $59.50 | $57.53 | $59.43 | 9,697,100 | — | — | — | — | — |
| 2019-05-06 | $59.25 | $59.67 | $58.40 | $59.49 | 6,409,400 | — | — | — | — | — |
| 2019-05-03 | $59.26 | $60.18 | $59.22 | $59.96 | 5,626,700 | — | — | — | — | — |
| 2019-05-02 | $60.03 | $60.60 | $58.18 | $58.69 | 6,849,500 | — | — | — | — | — |
| 2019-05-01 | $61.10 | $61.73 | $59.95 | $59.95 | 4,991,300 | — | — | — | — | — |
| 2019-04-30 | $61.48 | $62.20 | $60.82 | $60.87 | 5,005,400 | — | — | — | — | — |
| 2019-04-29 | $60.50 | $61.37 | $60.27 | $60.99 | 4,506,800 | — | — | — | — | — |
| 2019-04-26 | $60.29 | $61.17 | $60.00 | $60.39 | 6,244,500 | — | — | — | — | — |
| 2019-04-25 | $59.76 | $61.47 | $59.55 | $60.65 | 6,554,000 | — | — | — | — | — |
| 2019-04-24 | $61.05 | $61.35 | $59.46 | $59.50 | 7,056,500 | — | — | — | — | — |
| 2019-04-23 | $61.29 | $61.52 | $60.39 | $61.06 | 6,804,700 | — | — | — | — | — |
| 2019-04-22 | $60.36 | $61.40 | $60.27 | $61.13 | 6,186,600 | — | — | — | — | — |
| 2019-04-18 | $60.25 | $60.82 | $59.69 | $59.81 | 6,363,800 | — | — | — | — | — |
| 2019-04-17 | $60.70 | $61.14 | $60.18 | $60.24 | 5,500,500 | — | — | — | — | — |
| 2019-04-16 | $60.49 | $60.60 | $59.49 | $60.02 | 7,899,900 | — | — | — | — | — |
| 2019-04-15 | $61.49 | $61.78 | $60.29 | $60.54 | 7,075,900 | — | — | — | — | — |
| 2019-04-12 | $63.82 | $63.95 | $61.40 | $61.59 | 10,104,400 | — | — | — | — | — |
| 2019-04-11 | $63.85 | $64.53 | $63.06 | $63.11 | 5,284,900 | — | — | — | — | — |
| 2019-04-10 | $62.35 | $63.99 | $62.05 | $63.60 | 8,247,800 | — | — | — | — | — |
| 2019-04-09 | $63.03 | $63.40 | $61.88 | $62.16 | 6,046,900 | — | — | — | — | — |
| 2019-04-08 | $63.58 | $63.67 | $62.64 | $63.36 | 7,353,200 | — | — | — | — | — |
| 2019-04-05 | $61.39 | $63.50 | $61.39 | $63.47 | 7,359,600 | — | — | — | — | — |
| 2019-04-04 | $60.43 | $61.88 | $60.21 | $61.35 | 5,838,700 | — | — | — | — | — |
| 2019-04-03 | $60.38 | $61.16 | $60.13 | $60.38 | 6,979,400 | — | — | — | — | — |
| 2019-04-02 | $60.69 | $60.88 | $59.37 | $59.92 | 7,284,200 | — | — | — | — | — |
| 2019-04-01 | $60.46 | $61.25 | $59.72 | $61.05 | 6,993,500 | — | — | — | — | — |
| 2019-03-29 | $61.40 | $61.53 | $59.71 | $59.85 | 8,245,000 | — | — | — | — | — |
| 2019-03-28 | $61.79 | $62.28 | $60.60 | $60.95 | 5,095,500 | — | — | — | — | — |
| 2019-03-27 | $61.70 | $62.51 | $61.38 | $62.19 | 4,793,400 | — | — | — | — | — |
| 2019-03-26 | $61.82 | $62.83 | $61.24 | $61.96 | 4,191,500 | — | — | — | — | — |
| 2019-03-25 | $61.13 | $61.44 | $60.36 | $61.17 | 5,190,100 | — | — | — | — | — |
| 2019-03-22 | $62.12 | $62.50 | $60.63 | $61.30 | 4,664,600 | — | — | — | — | — |
| 2019-03-21 | $62.03 | $63.35 | $61.71 | $62.79 | 6,306,700 | — | — | — | — | — |
| 2019-03-20 | $61.79 | $62.74 | $60.82 | $62.19 | 8,136,000 | — | — | — | — | — |
| 2019-03-19 | $62.40 | $63.04 | $61.79 | $62.03 | 6,237,100 | — | — | — | — | — |
| 2019-03-18 | $60.81 | $62.20 | $60.80 | $62.08 | 7,657,900 | — | — | — | — | — |
| 2019-03-15 | $59.45 | $61.27 | $59.40 | $60.45 | 9,173,800 | — | — | — | — | — |
| 2019-03-14 | $59.65 | $59.93 | $58.90 | $59.69 | 5,473,400 | — | — | — | — | — |
| 2019-03-13 | $59.01 | $59.59 | $58.93 | $59.57 | 6,243,500 | — | — | — | — | — |
| 2019-03-12 | $59.16 | $60.00 | $58.86 | $58.86 | 5,849,100 | — | — | — | — | — |
| 2019-03-11 | $57.89 | $59.22 | $57.73 | $59.20 | 6,670,400 | — | — | — | — | — |
| 2019-03-08 | $57.82 | $57.94 | $56.88 | $57.50 | 7,631,000 | — | — | — | — | — |
| 2019-03-07 | $59.94 | $60.16 | $58.69 | $58.84 | 5,830,500 | — | — | — | — | — |
| 2019-03-06 | $60.39 | $60.74 | $59.60 | $59.93 | 8,212,400 | — | — | — | — | — |
| 2019-03-05 | $61.79 | $61.89 | $60.31 | $60.81 | 7,254,500 | — | — | — | — | — |
| 2019-03-04 | $62.88 | $62.88 | $60.34 | $62.01 | 7,025,300 | — | — | — | — | — |
| 2019-03-01 | $62.12 | $63.20 | $62.12 | $62.68 | 6,069,800 | — | — | — | — | — |
| 2019-02-28 | $63.38 | $63.44 | $61.64 | $62.01 | 7,499,200 | — | — | — | — | — |
| 2019-02-27 | $64.65 | $64.86 | $63.33 | $63.40 | 5,805,400 | — | — | — | — | — |
| 2019-02-26 | $64.78 | $65.31 | $64.54 | $64.59 | 3,746,400 | — | — | — | — | — |
| 2019-02-25 | $64.97 | $65.23 | $64.45 | $64.75 | 4,054,700 | — | — | — | — | — |
| 2019-02-22 | $65.28 | $65.86 | $64.77 | $65.02 | 3,544,600 | — | — | — | — | — |
| 2019-02-21 | $65.01 | $65.98 | $64.47 | $64.66 | 7,231,800 | — | — | — | — | — |
| 2019-02-20 | $64.99 | $65.95 | $64.48 | $65.11 | 5,470,500 | — | — | — | — | — |
| 2019-02-19 | $64.50 | $65.42 | $64.26 | $65.01 | 3,836,500 | — | — | — | $0.53 | — |
| 2019-02-15 | $64.90 | $65.46 | $64.54 | $65.15 | 5,166,300 | — | — | — | — | — |
| 2019-02-14 | $63.35 | $64.72 | $63.04 | $64.04 | 4,824,400 | — | — | — | — | — |
| 2019-02-13 | $62.05 | $63.81 | $61.85 | $63.65 | 4,141,000 | — | — | — | — | — |
| 2019-02-12 | $62.31 | $62.89 | $61.71 | $61.87 | 6,478,600 | — | — | — | — | — |
| 2019-02-11 | $62.44 | $63.44 | $61.22 | $61.72 | 9,648,000 | — | — | — | — | — |
| 2019-02-08 | $63.39 | $64.10 | $61.92 | $62.72 | 8,276,500 | — | — | — | — | — |
| 2019-02-07 | $66.84 | $68.74 | $63.06 | $63.70 | 9,498,500 | — | — | — | — | — |
| 2019-02-06 | $66.90 | $67.79 | $66.69 | $66.87 | 5,484,200 | — | — | — | — | — |
| 2019-02-05 | $66.00 | $67.18 | $65.86 | $67.18 | 5,403,600 | — | — | — | — | — |
| 2019-02-04 | $65.40 | $66.17 | $65.21 | $65.91 | 5,553,700 | — | — | — | — | — |
| 2019-02-01 | $66.68 | $67.20 | $65.34 | $65.47 | 5,216,900 | — | — | — | — | — |
| 2019-01-31 | $66.13 | $67.11 | $65.65 | $66.26 | 8,782,200 | — | — | — | — | — |
| 2019-01-30 | $64.77 | $65.82 | $64.19 | $65.33 | 5,745,700 | — | — | — | — | — |
| 2019-01-29 | $63.57 | $64.38 | $63.00 | $64.14 | 5,922,800 | — | — | — | — | — |
| 2019-01-28 | $63.63 | $64.42 | $63.11 | $63.72 | 11,002,700 | — | — | — | — | — |
| 2019-01-25 | $63.68 | $64.86 | $63.02 | $64.08 | 7,914,700 | — | — | — | — | — |
| 2019-01-24 | $64.87 | $65.08 | $62.95 | $63.11 | 7,318,600 | — | — | — | — | — |
| 2019-01-23 | $65.00 | $65.84 | $63.98 | $64.85 | 4,357,700 | — | — | — | — | — |
| 2019-01-22 | $65.67 | $66.53 | $64.67 | $64.82 | 6,166,300 | — | — | — | — | — |
| 2019-01-18 | $66.32 | $66.42 | $64.86 | $66.09 | 5,745,800 | — | — | — | — | — |
| 2019-01-17 | $63.80 | $65.82 | $63.47 | $65.79 | 4,533,100 | — | — | — | — | — |
| 2019-01-16 | $64.00 | $64.57 | $63.65 | $64.34 | 5,277,900 | — | — | — | — | — |
| 2019-01-15 | $65.48 | $65.55 | $63.93 | $64.33 | 4,285,300 | — | — | — | — | — |
| 2019-01-14 | $64.29 | $65.45 | $64.29 | $64.88 | 4,772,900 | — | — | — | — | — |
| 2019-01-11 | $63.45 | $66.14 | $63.22 | $64.87 | 6,863,900 | — | — | — | — | — |
| 2019-01-10 | $64.15 | $64.50 | $62.50 | $63.63 | 8,083,300 | — | — | — | — | — |
| 2019-01-09 | $63.16 | $65.26 | $62.62 | $64.22 | 7,195,800 | — | — | — | — | — |
| 2019-01-08 | $62.61 | $63.64 | $61.89 | $62.87 | 5,884,800 | — | — | — | — | — |
| 2019-01-07 | $61.87 | $63.07 | $61.16 | $62.26 | 6,333,100 | — | — | — | — | — |
| 2019-01-04 | $59.92 | $61.72 | $59.25 | $61.65 | 6,297,600 | — | — | — | — | — |
| 2019-01-03 | $59.71 | $60.04 | $58.04 | $58.77 | 6,290,600 | — | — | — | — | — |
| 2019-01-02 | $58.17 | $60.28 | $57.79 | $59.64 | 6,608,000 | — | — | — | — | — |
| 2018-12-31 | $58.51 | $59.22 | $57.91 | $59.01 | 4,357,900 | — | — | — | — | — |
| 2018-12-28 | $59.46 | $59.92 | $57.80 | $58.24 | 4,563,500 | — | — | — | — | — |
| 2018-12-27 | $57.02 | $59.12 | $56.55 | $59.10 | 5,766,200 | — | — | — | — | — |
| 2018-12-26 | $54.63 | $58.38 | $54.44 | $58.35 | 6,036,400 | — | — | — | — | — |
| 2018-12-24 | $55.31 | $56.41 | $54.29 | $54.32 | 4,508,800 | — | — | — | — | — |
| 2018-12-21 | $57.21 | $58.73 | $56.49 | $56.74 | 14,239,800 | — | — | — | — | — |
| 2018-12-20 | $57.88 | $60.00 | $57.09 | $57.42 | 11,900,600 | — | — | — | — | — |
| 2018-12-19 | $59.19 | $61.15 | $58.18 | $58.63 | 15,030,100 | — | — | — | — | — |
| 2018-12-18 | $59.05 | $60.54 | $58.67 | $58.96 | 12,023,600 | — | — | — | — | — |
| 2018-12-17 | $59.51 | $60.36 | $58.13 | $58.84 | 9,197,900 | — | — | — | — | — |
| 2018-12-14 | $61.56 | $62.69 | $59.55 | $59.87 | 8,583,000 | — | — | — | — | — |
| 2018-12-13 | $62.20 | $62.65 | $61.58 | $62.12 | 6,501,700 | — | — | — | — | — |
| 2018-12-12 | $62.27 | $63.37 | $62.02 | $62.04 | 5,484,100 | — | — | — | — | — |
| 2018-12-11 | $61.45 | $62.43 | $60.87 | $61.34 | 5,555,100 | — | — | — | — | — |
| 2018-12-10 | $61.02 | $62.02 | $59.55 | $60.98 | 8,768,800 | — | — | — | — | — |
| 2018-12-07 | $64.13 | $66.10 | $61.13 | $61.56 | 9,721,900 | — | — | — | — | — |
| 2018-12-06 | $62.88 | $63.63 | $61.80 | $63.55 | 7,501,300 | — | — | — | — | — |
| 2018-12-04 | $64.75 | $66.51 | $63.28 | $63.34 | 7,711,600 | — | — | — | — | — |
| 2018-12-03 | $66.00 | $66.88 | $63.28 | $64.66 | 9,307,900 | — | — | — | — | — |
| 2018-11-30 | $64.78 | $65.57 | $64.30 | $65.16 | 6,236,800 | — | — | — | — | — |
| 2018-11-29 | $65.04 | $65.99 | $64.82 | $64.90 | 5,096,900 | — | — | — | — | — |
| 2018-11-28 | $63.60 | $65.54 | $62.42 | $65.28 | 6,229,200 | — | — | — | — | — |
| 2018-11-27 | $63.84 | $64.60 | $63.44 | $63.74 | 5,096,700 | — | — | — | — | — |
| 2018-11-26 | $62.81 | $64.44 | $62.59 | $64.18 | 5,448,300 | — | — | — | — | — |
| 2018-11-23 | $62.53 | $63.10 | $61.70 | $61.73 | 2,695,000 | — | — | — | — | — |
| 2018-11-21 | $62.26 | $64.27 | $62.01 | $63.73 | 6,438,600 | — | — | — | — | — |
| 2018-11-20 | $61.59 | $63.07 | $60.64 | $61.89 | 7,603,000 | — | — | — | $0.46 | — |
| 2018-11-19 | $65.09 | $65.50 | $62.59 | $63.41 | 6,337,700 | — | — | — | — | — |
| 2018-11-16 | $65.72 | $66.39 | $64.97 | $65.44 | 6,373,700 | — | — | — | — | — |
| 2018-11-15 | $63.59 | $65.60 | $63.26 | $65.36 | 6,149,600 | — | — | — | — | — |
| 2018-11-14 | $65.28 | $65.86 | $63.17 | $63.84 | 6,395,600 | — | — | — | — | — |
| 2018-11-13 | $65.50 | $66.23 | $63.65 | $64.17 | 8,936,000 | — | — | — | — | — |
| 2018-11-12 | $67.68 | $67.92 | $65.77 | $65.90 | 4,588,800 | — | — | — | — | — |
| 2018-11-09 | $67.17 | $67.66 | $66.08 | $67.18 | 6,340,500 | — | — | — | — | — |
| 2018-11-08 | $69.62 | $69.77 | $67.29 | $67.70 | 7,182,500 | — | — | — | — | — |
| 2018-11-07 | $68.98 | $69.97 | $68.10 | $69.82 | 7,305,300 | — | — | — | — | — |
| 2018-11-06 | $69.75 | $69.76 | $67.90 | $68.37 | 6,809,800 | — | — | — | — | — |
| 2018-11-05 | $70.51 | $70.92 | $68.84 | $69.76 | 4,841,500 | — | — | — | — | — |
| 2018-11-02 | $71.79 | $73.00 | $69.25 | $69.49 | 5,685,500 | — | — | — | — | — |
| 2018-11-01 | $69.80 | $72.44 | $68.75 | $71.08 | 8,070,900 | — | — | — | — | — |
| 2018-10-31 | $69.89 | $72.12 | $69.82 | $70.45 | 9,638,900 | — | — | — | — | — |
| 2018-10-30 | $67.45 | $69.13 | $66.64 | $68.80 | 6,470,600 | — | — | — | — | — |
| 2018-10-29 | $69.85 | $70.46 | $66.29 | $67.23 | 6,307,400 | — | — | — | — | — |
| 2018-10-26 | $69.06 | $69.75 | $67.29 | $68.86 | 7,837,700 | — | — | — | — | — |
| 2018-10-25 | $69.52 | $70.51 | $69.01 | $69.96 | 8,315,800 | — | — | — | — | — |
| 2018-10-24 | $71.88 | $72.00 | $67.82 | $68.06 | 12,254,700 | — | — | — | — | — |
| 2018-10-23 | $72.50 | $72.72 | $68.94 | $72.09 | 8,640,000 | — | — | — | — | — |
| 2018-10-22 | $74.00 | $74.56 | $72.22 | $74.13 | 5,154,000 | — | — | — | — | — |
| 2018-10-19 | $75.78 | $76.58 | $73.73 | $73.92 | 13,322,800 | — | — | — | — | — |
| 2018-10-18 | $78.44 | $79.90 | $78.26 | $78.82 | 4,859,600 | — | — | — | — | — |
| 2018-10-17 | $79.61 | $80.46 | $78.62 | $79.15 | 5,630,300 | — | — | — | — | — |
| 2018-10-16 | $79.00 | $80.25 | $78.27 | $80.07 | 5,907,500 | — | — | — | — | — |
| 2018-10-15 | $80.00 | $80.34 | $77.79 | $77.79 | 7,960,600 | — | — | — | — | — |
| 2018-10-12 | $80.15 | $80.84 | $78.90 | $80.08 | 8,179,200 | — | — | — | — | — |
| 2018-10-11 | $80.65 | $81.81 | $78.34 | $78.73 | 9,010,200 | — | — | — | — | — |
| 2018-10-10 | $84.83 | $85.06 | $80.65 | $80.65 | 10,626,500 | — | — | — | — | — |
| 2018-10-09 | $83.96 | $84.48 | $82.86 | $83.76 | 5,322,700 | — | — | — | — | — |
| 2018-10-08 | $84.00 | $84.16 | $81.87 | $83.86 | 9,552,200 | — | — | — | — | — |
| 2018-10-05 | $84.82 | $85.00 | $83.23 | $84.51 | 7,580,800 | — | — | — | — | — |
| 2018-10-04 | $86.05 | $86.32 | $84.01 | $85.27 | 6,911,300 | — | — | — | — | — |
| 2018-10-03 | $84.32 | $86.56 | $84.00 | $86.39 | 8,331,700 | — | — | — | — | — |
| 2018-10-02 | $82.90 | $83.42 | $81.59 | $83.28 | 7,100,100 | — | — | — | — | — |
| 2018-10-01 | $81.61 | $83.32 | $81.16 | $82.43 | 6,696,600 | — | — | — | — | — |
| 2018-09-28 | $82.45 | $83.00 | $79.97 | $79.97 | 39,153,800 | — | — | — | — | — |
| 2018-09-27 | $84.78 | $85.95 | $82.71 | $83.04 | 8,087,700 | — | — | — | — | — |
| 2018-09-26 | $84.71 | $85.21 | $82.45 | $84.53 | 7,955,000 | — | — | — | — | — |
| 2018-09-25 | $86.67 | $88.45 | $84.94 | $85.05 | 7,512,100 | — | — | — | — | — |
| 2018-09-24 | $83.94 | $86.36 | $83.70 | $85.79 | 6,853,000 | — | — | — | — | — |
| 2018-09-21 | $82.30 | $83.98 | $81.93 | $83.37 | 8,531,600 | — | — | — | — | — |
| 2018-09-20 | $81.00 | $82.55 | $79.57 | $81.93 | 6,500,000 | — | — | — | — | — |
| 2018-09-19 | $83.27 | $83.78 | $80.09 | $80.54 | 6,867,500 | — | — | — | — | — |
| 2018-09-18 | $84.24 | $84.66 | $83.44 | $83.97 | 4,563,000 | — | — | — | — | — |
| 2018-09-17 | $84.43 | $84.49 | $83.38 | $83.82 | 3,510,200 | — | — | — | — | — |
| 2018-09-14 | $84.04 | $84.74 | $83.88 | $84.34 | 3,294,400 | — | — | — | — | — |
| 2018-09-13 | $84.30 | $84.54 | $82.87 | $84.09 | 4,575,900 | — | — | — | — | — |
| 2018-09-12 | $83.63 | $85.22 | $83.59 | $84.20 | 5,581,900 | — | — | — | — | — |
| 2018-09-11 | $82.25 | $83.85 | $81.71 | $83.52 | 3,835,400 | — | — | — | — | — |
| 2018-09-10 | $82.70 | $83.10 | $82.15 | $82.43 | 4,067,700 | — | — | — | — | — |
| 2018-09-07 | $82.80 | $82.85 | $81.52 | $82.51 | 3,589,100 | — | — | — | — | — |
| 2018-09-06 | $83.78 | $85.34 | $82.75 | $82.80 | 4,468,200 | — | — | — | — | — |
| 2018-09-05 | $84.06 | $84.47 | $82.42 | $83.94 | 5,718,900 | — | — | — | — | — |
| 2018-09-04 | $82.75 | $85.08 | $82.60 | $84.28 | 6,036,200 | — | — | — | — | — |
| 2018-08-31 | $82.79 | $83.00 | $81.08 | $82.29 | 6,666,800 | — | — | — | — | — |
| 2018-08-30 | $83.94 | $83.95 | $82.03 | $83.12 | 4,420,500 | — | — | — | — | — |
| 2018-08-29 | $84.15 | $84.55 | $82.95 | $83.72 | 3,624,700 | — | — | — | — | — |
| 2018-08-28 | $83.71 | $84.58 | $83.51 | $83.91 | 3,222,900 | — | — | — | — | — |
| 2018-08-27 | $84.05 | $84.79 | $83.19 | $83.68 | 4,305,200 | — | — | — | — | — |
| 2018-08-24 | $82.12 | $83.86 | $81.68 | $83.82 | 6,091,800 | — | — | — | — | — |
| 2018-08-23 | $80.28 | $81.74 | $79.95 | $81.62 | 3,392,100 | — | — | — | — | — |
| 2018-08-22 | $79.10 | $80.52 | $79.02 | $80.21 | 3,838,700 | — | — | — | — | — |
| 2018-08-21 | $79.03 | $80.80 | $78.81 | $79.01 | 5,733,400 | — | — | — | — | — |
| 2018-08-20 | $77.37 | $79.22 | $77.18 | $78.76 | 3,352,300 | — | — | — | — | — |
| 2018-08-17 | $77.27 | $77.37 | $76.22 | $77.11 | 3,374,300 | — | — | — | — | — |
| 2018-08-16 | $77.53 | $78.43 | $76.58 | $76.69 | 4,075,600 | — | — | — | — | — |
| 2018-08-15 | $79.02 | $79.32 | $76.81 | $77.18 | 6,162,800 | — | — | — | $0.46 | — |
| 2018-08-14 | $80.71 | $80.86 | $79.28 | $80.11 | 3,413,800 | — | — | — | — | — |
| 2018-08-13 | $81.13 | $81.74 | $80.03 | $80.09 | 2,307,800 | — | — | — | — | — |
| 2018-08-10 | $80.34 | $81.24 | $80.33 | $80.93 | 2,708,400 | — | — | — | — | — |
| 2018-08-09 | $81.85 | $82.18 | $80.45 | $80.75 | 3,027,600 | — | — | — | — | — |
| 2018-08-08 | $80.74 | $81.99 | $80.18 | $81.69 | 3,171,200 | — | — | — | — | — |
| 2018-08-07 | $80.40 | $81.93 | $80.11 | $81.27 | 4,145,800 | — | — | — | — | — |
| 2018-08-06 | $79.40 | $79.93 | $78.81 | $79.84 | 3,837,100 | — | — | — | — | — |
| 2018-08-03 | $79.72 | $80.34 | $78.41 | $79.09 | 3,075,100 | — | — | — | — | — |
| 2018-08-02 | $80.28 | $80.30 | $79.22 | $79.73 | 3,785,000 | — | — | — | — | — |
| 2018-08-01 | $80.25 | $81.07 | $79.85 | $80.76 | 4,279,400 | — | — | — | — | — |
| 2018-07-31 | $81.62 | $82.61 | $80.72 | $80.83 | 4,686,700 | — | — | — | — | — |
| 2018-07-30 | $81.66 | $82.27 | $81.19 | $81.50 | 4,166,200 | — | — | — | — | — |
| 2018-07-27 | $80.62 | $81.90 | $79.70 | $80.99 | 5,450,900 | — | — | — | — | — |
| 2018-07-26 | $75.89 | $80.63 | $75.41 | $80.16 | 11,435,400 | — | — | — | — | — |
| 2018-07-25 | $73.86 | $74.86 | $73.36 | $74.72 | 5,236,300 | — | — | — | — | — |
| 2018-07-24 | $73.43 | $74.56 | $73.04 | $73.74 | 4,223,600 | — | — | — | — | — |
| 2018-07-23 | $73.06 | $73.39 | $72.31 | $73.00 | 3,605,800 | — | — | — | — | — |
| 2018-07-20 | $72.65 | $73.26 | $72.10 | $72.52 | 4,231,700 | — | — | — | — | — |
| 2018-07-19 | $72.89 | $73.45 | $72.60 | $72.86 | 3,148,700 | — | — | — | — | — |
| 2018-07-18 | $71.47 | $72.75 | $70.61 | $72.56 | 5,089,500 | — | — | — | — | — |
| 2018-07-17 | $71.38 | $72.65 | $70.83 | $71.70 | 3,110,700 | — | — | — | — | — |
| 2018-07-16 | $71.05 | $71.90 | $70.79 | $71.42 | 3,077,100 | — | — | — | — | — |
| 2018-07-13 | $70.87 | $71.98 | $70.48 | $71.74 | 4,884,600 | — | — | — | — | — |
| 2018-07-12 | $70.53 | $70.67 | $69.27 | $70.51 | 3,951,200 | — | — | — | — | — |
| 2018-07-11 | $70.96 | $71.69 | $69.30 | $69.96 | 4,441,200 | — | — | — | — | — |
| 2018-07-10 | $71.89 | $73.18 | $71.78 | $71.87 | 3,965,500 | — | — | — | — | — |
| 2018-07-09 | $70.44 | $72.17 | $70.40 | $71.82 | 5,463,300 | — | — | — | — | — |
| 2018-07-06 | $69.21 | $70.98 | $69.12 | $70.20 | 4,055,100 | — | — | — | — | — |
| 2018-07-05 | $71.41 | $72.46 | $68.18 | $69.60 | 8,436,100 | — | — | — | — | — |
| 2018-07-03 | $70.55 | $72.62 | $70.28 | $70.82 | 6,832,100 | — | — | — | — | — |
| 2018-07-02 | $69.69 | $70.40 | $69.20 | $70.27 | 5,351,000 | — | — | — | — | — |
| 2018-06-29 | $69.91 | $71.27 | $69.71 | $70.16 | 5,576,800 | — | — | — | — | — |
| 2018-06-28 | $69.47 | $70.48 | $69.06 | $69.49 | 4,546,300 | — | — | — | — | — |
| 2018-06-27 | $71.02 | $71.69 | $69.03 | $69.20 | 5,758,900 | — | — | — | — | — |
| 2018-06-26 | $70.07 | $71.23 | $70.05 | $70.54 | 4,478,800 | — | — | — | — | — |
| 2018-06-25 | $72.83 | $72.90 | $69.28 | $69.97 | 7,899,400 | — | — | — | — | — |
| 2018-06-22 | $74.03 | $74.18 | $72.56 | $72.62 | 11,180,200 | — | — | — | — | — |
| 2018-06-21 | $73.46 | $73.80 | $72.23 | $72.48 | 4,776,300 | — | — | — | — | — |
| 2018-06-20 | $74.50 | $74.91 | $73.30 | $73.82 | 3,217,200 | — | — | — | — | — |
| 2018-06-19 | $74.01 | $75.15 | $73.71 | $74.52 | 3,828,100 | — | — | — | — | — |
| 2018-06-18 | $73.64 | $75.23 | $73.25 | $74.79 | 4,517,800 | — | — | — | — | — |
| 2018-06-15 | $74.71 | $75.46 | $73.27 | $73.56 | 8,448,900 | — | — | — | — | — |
| 2018-06-14 | $75.61 | $76.19 | $75.08 | $75.19 | 4,880,500 | — | — | — | — | — |
| 2018-06-13 | $75.61 | $75.79 | $74.44 | $74.88 | 4,645,600 | — | — | — | — | — |
| 2018-06-12 | $77.89 | $78.31 | $75.22 | $75.46 | 7,553,200 | — | — | — | — | — |
| 2018-06-11 | $78.94 | $78.94 | $76.84 | $77.77 | 5,268,200 | — | — | — | — | — |
| 2018-06-08 | $78.84 | $79.34 | $78.03 | $78.99 | 4,058,800 | — | — | — | — | — |
| 2018-06-07 | $79.52 | $79.61 | $78.35 | $79.15 | 4,197,600 | — | — | — | — | — |
| 2018-06-06 | $80.05 | $80.15 | $77.55 | $78.76 | 6,320,300 | — | — | — | — | — |
| 2018-06-05 | $81.90 | $82.20 | $79.73 | $80.33 | 4,851,800 | — | — | — | — | — |
| 2018-06-04 | $82.30 | $83.33 | $81.55 | $81.93 | 6,655,300 | — | — | — | — | — |
| 2018-06-01 | $79.78 | $82.03 | $79.00 | $81.92 | 6,979,800 | — | — | — | — | — |
| 2018-05-31 | $79.40 | $82.69 | $79.03 | $79.03 | 8,272,100 | — | — | — | — | — |
| 2018-05-30 | $78.77 | $80.47 | $77.96 | $79.55 | 6,100,600 | — | — | — | — | — |
| 2018-05-29 | $77.01 | $78.84 | $76.53 | $77.61 | 6,145,500 | — | — | — | — | — |
| 2018-05-25 | $77.90 | $77.97 | $75.93 | $77.00 | 6,419,000 | — | — | — | — | — |
| 2018-05-24 | $78.17 | $79.26 | $77.55 | $79.11 | 6,090,000 | — | — | — | — | — |
| 2018-05-23 | $77.77 | $78.93 | $77.21 | $78.87 | 4,419,300 | — | — | — | — | — |
| 2018-05-22 | $79.16 | $80.36 | $78.25 | $78.49 | 4,111,900 | — | — | — | — | — |
| 2018-05-21 | $79.98 | $80.11 | $78.59 | $78.85 | 3,866,500 | — | — | — | — | — |
| 2018-05-18 | $80.58 | $80.72 | $79.10 | $79.53 | 4,015,700 | — | — | — | — | — |
| 2018-05-17 | $77.60 | $80.92 | $77.24 | $80.71 | 9,675,600 | — | — | — | — | — |
| 2018-05-16 | $77.10 | $77.27 | $75.93 | $76.73 | 6,890,300 | — | — | — | — | — |
| 2018-05-15 | $77.85 | $78.64 | $76.72 | $77.29 | 5,869,400 | — | — | — | $0.46 | — |
| 2018-05-14 | $77.84 | $78.60 | $77.52 | $78.34 | 4,936,700 | — | — | — | — | — |
| 2018-05-11 | $77.72 | $77.97 | $76.99 | $77.33 | 3,549,200 | — | — | — | — | — |
| 2018-05-10 | $77.94 | $78.25 | $76.62 | $77.54 | 4,532,100 | — | — | — | — | — |
| 2018-05-09 | $76.17 | $78.11 | $75.84 | $77.11 | 4,827,000 | — | — | — | — | — |
| 2018-05-08 | $76.43 | $76.92 | $74.28 | $75.31 | 6,857,100 | — | — | — | — | — |
| 2018-05-07 | $77.23 | $78.97 | $76.46 | $76.50 | 5,856,900 | — | — | — | — | — |
| 2018-05-04 | $76.90 | $77.51 | $76.10 | $76.94 | 5,612,100 | — | — | — | — | — |
| 2018-05-03 | $76.28 | $77.72 | $74.52 | $77.46 | 9,029,100 | — | — | — | — | — |
| 2018-05-02 | $73.28 | $77.63 | $72.94 | $75.84 | 13,325,500 | — | — | — | — | — |
| 2018-05-01 | $74.28 | $74.43 | $70.46 | $72.90 | 20,929,500 | — | — | — | — | — |
| 2018-04-30 | $75.47 | $79.01 | $74.10 | $74.91 | 28,076,500 | — | — | — | — | — |
| 2018-04-27 | $82.56 | $82.63 | $81.31 | $81.43 | 3,287,700 | — | — | — | — | — |
| 2018-04-26 | $80.70 | $83.27 | $79.96 | $82.93 | 4,330,100 | — | — | — | — | — |
| 2018-04-25 | $79.19 | $80.28 | $78.18 | $80.23 | 3,272,000 | — | — | — | — | — |
| 2018-04-24 | $80.32 | $81.63 | $79.12 | $79.78 | 4,744,100 | — | — | — | — | — |
| 2018-04-23 | $79.98 | $80.22 | $78.88 | $79.85 | 2,946,900 | — | — | — | — | — |
| 2018-04-20 | $79.40 | $80.04 | $79.14 | $79.76 | 2,557,700 | — | — | — | — | — |
| 2018-04-19 | $78.80 | $79.81 | $78.21 | $79.40 | 3,147,600 | — | — | — | — | — |
| 2018-04-18 | $79.07 | $79.98 | $78.51 | $78.78 | 4,192,700 | — | — | — | — | — |
| 2018-04-17 | $77.79 | $78.82 | $76.60 | $78.55 | 3,866,200 | — | — | — | — | — |
| 2018-04-16 | $74.98 | $77.92 | $74.78 | $77.52 | 4,840,000 | — | — | — | — | — |
| 2018-04-13 | $74.46 | $75.00 | $73.97 | $74.59 | 2,485,600 | — | — | — | — | — |
| 2018-04-12 | $74.30 | $74.62 | $73.42 | $74.25 | 2,357,900 | — | — | — | — | — |
| 2018-04-11 | $73.71 | $74.47 | $73.41 | $74.02 | 3,916,800 | — | — | — | — | — |
| 2018-04-10 | $72.94 | $74.13 | $72.86 | $73.70 | 3,906,500 | — | — | — | — | — |
| 2018-04-09 | $72.47 | $72.99 | $71.65 | $71.67 | 3,889,800 | — | — | — | — | — |
| 2018-04-06 | $72.71 | $73.46 | $71.53 | $72.45 | 3,211,500 | — | — | — | — | — |
| 2018-04-05 | $73.24 | $73.95 | $72.73 | $73.41 | 4,706,500 | — | — | — | — | — |
| 2018-04-04 | $71.59 | $72.82 | $70.31 | $72.57 | 4,382,800 | — | — | — | — | — |
| 2018-04-03 | $72.70 | $72.79 | $71.38 | $72.60 | 3,660,000 | — | — | — | — | — |
| 2018-04-02 | $72.95 | $73.38 | $70.84 | $71.80 | 3,372,600 | — | — | — | — | — |
| 2018-03-29 | $72.23 | $73.64 | $72.13 | $73.11 | 2,790,900 | — | — | — | — | — |
| 2018-03-28 | $73.13 | $73.43 | $71.59 | $71.82 | 4,082,300 | — | — | — | — | — |
| 2018-03-27 | $73.88 | $74.92 | $72.40 | $72.88 | 3,640,400 | — | — | — | — | — |
| 2018-03-26 | $72.10 | $74.06 | $72.08 | $73.68 | 4,245,400 | — | — | — | — | — |
| 2018-03-23 | $73.40 | $74.48 | $71.17 | $71.28 | 5,858,200 | — | — | — | — | — |
| 2018-03-22 | $72.37 | $73.89 | $72.11 | $72.97 | 3,809,500 | — | — | — | — | — |
| 2018-03-21 | $71.81 | $73.88 | $71.71 | $73.21 | 4,355,900 | — | — | — | — | — |
| 2018-03-20 | $69.70 | $71.82 | $69.44 | $71.46 | 4,723,500 | — | — | — | — | — |
| 2018-03-19 | $69.40 | $69.57 | $68.72 | $69.21 | 2,774,000 | — | — | — | — | — |
| 2018-03-16 | $68.51 | $69.98 | $68.50 | $69.68 | 6,081,700 | — | — | — | — | — |
| 2018-03-15 | $69.56 | $69.77 | $67.45 | $68.63 | 4,534,800 | — | — | — | — | — |
| 2018-03-14 | $69.65 | $70.02 | $69.15 | $69.36 | 3,328,600 | — | — | — | — | — |
| 2018-03-13 | $69.38 | $70.29 | $68.77 | $69.24 | 3,246,000 | — | — | — | — | — |
| 2018-03-12 | $70.24 | $70.48 | $69.17 | $69.27 | 3,175,900 | — | — | — | — | — |
| 2018-03-09 | $69.73 | $70.68 | $69.43 | $70.22 | 4,110,400 | — | — | — | — | — |
| 2018-03-08 | $68.12 | $69.07 | $67.39 | $69.03 | 4,015,600 | — | — | — | — | — |
| 2018-03-07 | $66.96 | $68.11 | $66.68 | $67.68 | 3,536,800 | — | — | — | — | — |
| 2018-03-06 | $66.62 | $67.87 | $66.23 | $67.39 | 3,730,300 | — | — | — | — | — |
| 2018-03-05 | $64.88 | $66.50 | $64.60 | $66.16 | 3,662,000 | — | — | — | — | — |
| 2018-03-02 | $64.38 | $65.42 | $64.10 | $65.19 | 2,890,100 | — | — | — | — | — |
| 2018-03-01 | $64.27 | $65.58 | $64.14 | $64.79 | 4,264,800 | — | — | — | — | — |
| 2018-02-28 | $65.96 | $65.96 | $64.05 | $64.06 | 5,536,600 | — | — | — | — | — |
| 2018-02-27 | $66.16 | $67.09 | $65.59 | $65.60 | 4,395,600 | — | — | — | — | — |
| 2018-02-26 | $66.92 | $67.05 | $66.06 | $66.29 | 3,243,200 | — | — | — | — | — |
| 2018-02-23 | $66.88 | $67.17 | $65.76 | $66.81 | 2,896,400 | — | — | — | — | — |
| 2018-02-22 | $66.53 | $67.65 | $66.41 | $66.46 | 4,149,500 | — | — | — | — | — |
| 2018-02-21 | $66.29 | $67.49 | $66.13 | $66.27 | 4,522,200 | — | — | — | — | — |
| 2018-02-20 | $67.45 | $67.89 | $65.83 | $66.25 | 3,236,000 | — | — | — | $0.46 | — |
| 2018-02-16 | $67.60 | $68.43 | $66.98 | $67.93 | 3,301,300 | — | — | — | — | — |
| 2018-02-15 | $68.16 | $68.82 | $66.88 | $67.80 | 4,187,200 | — | — | — | — | — |
| 2018-02-14 | $65.46 | $68.42 | $65.18 | $68.16 | 4,690,000 | — | — | — | — | — |
| 2018-02-13 | $64.67 | $66.40 | $64.29 | $66.08 | 3,571,000 | — | — | — | — | — |
| 2018-02-12 | $64.48 | $65.70 | $64.02 | $64.77 | 3,423,700 | — | — | — | — | — |
| 2018-02-09 | $63.45 | $64.58 | $61.46 | $63.84 | 4,871,400 | — | — | — | — | — |
| 2018-02-08 | $64.91 | $65.35 | $62.77 | $62.79 | 4,379,300 | — | — | — | — | — |
| 2018-02-07 | $66.96 | $67.64 | $64.94 | $65.09 | 5,065,000 | — | — | — | — | — |
| 2018-02-06 | $62.93 | $65.94 | $62.26 | $65.69 | 4,615,400 | — | — | — | — | — |
| 2018-02-05 | $66.08 | $67.44 | $63.23 | $64.58 | 5,891,600 | — | — | — | — | — |
| 2018-02-02 | $68.33 | $69.45 | $66.81 | $67.41 | 5,035,100 | — | — | — | — | — |
| 2018-02-01 | $69.77 | $70.49 | $67.12 | $68.69 | 6,953,500 | — | — | — | — | — |
| 2018-01-31 | $69.24 | $69.64 | $68.21 | $69.27 | 6,425,000 | — | — | — | — | — |
| 2018-01-30 | $69.05 | $69.58 | $67.81 | $69.13 | 4,841,700 | — | — | — | — | — |
| 2018-01-29 | $71.51 | $71.75 | $69.97 | $70.15 | 4,153,100 | — | — | — | — | — |
| 2018-01-26 | $71.29 | $72.02 | $71.19 | $71.74 | 3,556,100 | — | — | — | — | — |
| 2018-01-25 | $72.08 | $72.23 | $71.01 | $71.08 | 2,894,300 | — | — | — | — | — |
| 2018-01-24 | $73.37 | $73.53 | $71.29 | $71.59 | 3,933,900 | — | — | — | — | — |
| 2018-01-23 | $73.31 | $73.50 | $72.64 | $73.12 | 2,852,600 | — | — | — | — | — |
| 2018-01-22 | $72.04 | $73.20 | $71.72 | $73.16 | 4,365,700 | — | — | — | — | — |
| 2018-01-19 | $71.66 | $72.03 | $71.09 | $71.89 | 3,894,300 | — | — | — | — | — |
| 2018-01-18 | $71.78 | $72.52 | $71.16 | $71.49 | 3,610,600 | — | — | — | — | — |
| 2018-01-17 | $71.11 | $72.48 | $70.92 | $71.98 | 3,489,700 | — | — | — | — | — |
| 2018-01-16 | $71.60 | $71.83 | $70.61 | $70.78 | 4,401,500 | — | — | — | — | — |
| 2018-01-12 | $70.47 | $71.50 | $70.47 | $71.42 | 2,628,200 | — | — | — | — | — |
| 2018-01-11 | $69.72 | $70.43 | $69.35 | $70.25 | 2,494,500 | — | — | — | — | — |
| 2018-01-10 | $68.79 | $69.63 | $68.45 | $69.51 | 2,719,400 | — | — | — | — | — |
| 2018-01-09 | $69.39 | $69.55 | $68.91 | $69.00 | 2,980,300 | — | — | — | — | — |
| 2018-01-08 | $69.07 | $69.68 | $69.01 | $69.39 | 3,212,600 | — | — | — | — | — |
| 2018-01-05 | $68.87 | $69.46 | $68.51 | $69.34 | 3,512,300 | — | — | — | — | — |
| 2018-01-04 | $68.66 | $69.06 | $68.40 | $68.68 | 3,156,400 | — | — | — | — | — |
| 2018-01-03 | $67.46 | $68.97 | $67.41 | $68.61 | 4,844,000 | — | — | — | — | — |
| 2018-01-02 | $66.11 | $67.25 | $65.98 | $67.18 | 3,055,900 | — | — | — | — | — |
| 2017-12-29 | $66.47 | $66.75 | $65.96 | $65.98 | 2,289,100 | — | — | — | — | — |
| 2017-12-28 | $66.43 | $66.56 | $66.16 | $66.40 | 3,124,400 | — | — | — | — | — |
| 2017-12-27 | $66.72 | $66.89 | $66.36 | $66.42 | 2,195,500 | — | — | — | — | — |
| 2017-12-26 | $66.55 | $67.07 | $66.41 | $66.84 | 2,309,900 | — | — | — | — | — |
| 2017-12-22 | $66.70 | $66.85 | $66.22 | $66.36 | 3,449,500 | — | — | — | — | — |
| 2017-12-21 | $65.70 | $66.79 | $65.42 | $66.33 | 5,675,700 | — | — | — | — | — |
| 2017-12-20 | $65.06 | $65.86 | $64.76 | $65.66 | 5,163,600 | — | — | — | — | — |
| 2017-12-19 | $66.03 | $66.12 | $64.68 | $64.75 | 4,367,500 | — | — | — | — | — |
| 2017-12-18 | $65.87 | $66.38 | $65.73 | $66.01 | 3,386,400 | — | — | — | — | — |
| 2017-12-15 | $64.95 | $66.19 | $64.70 | $65.75 | 10,013,900 | — | — | — | — | — |
| 2017-12-14 | $64.16 | $65.04 | $64.06 | $64.66 | 4,319,000 | — | — | — | — | — |
| 2017-12-13 | $64.30 | $64.41 | $63.80 | $64.15 | 2,966,100 | — | — | — | — | — |
| 2017-12-12 | $64.82 | $65.29 | $64.27 | $64.49 | 2,591,600 | — | — | — | — | — |
| 2017-12-11 | $64.46 | $65.08 | $64.33 | $64.46 | 2,768,800 | — | — | — | — | — |
| 2017-12-08 | $64.19 | $64.94 | $63.95 | $64.75 | 3,084,700 | — | — | — | — | — |
| 2017-12-07 | $63.10 | $64.07 | $63.00 | $64.00 | 3,362,700 | — | — | — | — | — |
| 2017-12-06 | $64.32 | $64.46 | $63.27 | $63.46 | 2,354,800 | — | — | — | — | — |
| 2017-12-05 | $63.42 | $65.41 | $63.16 | $64.54 | 4,256,100 | — | — | — | — | — |
| 2017-12-04 | $62.92 | $64.32 | $62.61 | $63.30 | 4,242,900 | — | — | — | — | — |
| 2017-12-01 | $62.82 | $63.06 | $61.59 | $62.84 | 5,187,800 | — | — | — | — | — |
| 2017-11-30 | $61.69 | $62.78 | $61.44 | $62.63 | 4,883,700 | — | — | — | — | — |
| 2017-11-29 | $62.01 | $62.24 | $60.95 | $61.40 | 4,231,000 | — | — | — | — | — |
| 2017-11-28 | $62.29 | $62.38 | $61.66 | $62.22 | 2,889,900 | — | — | — | — | — |
| 2017-11-27 | $61.95 | $62.45 | $61.60 | $61.88 | 6,393,000 | — | — | — | — | — |
| 2017-11-24 | $62.16 | $62.25 | $61.58 | $62.03 | 1,407,400 | — | — | — | — | — |
| 2017-11-22 | $62.35 | $62.40 | $61.26 | $62.01 | 2,956,000 | — | — | — | — | — |
| 2017-11-21 | $62.19 | $62.36 | $61.80 | $62.29 | 2,532,400 | — | — | — | — | — |
| 2017-11-20 | $62.11 | $62.53 | $61.75 | $61.94 | 2,573,100 | — | — | — | — | — |
| 2017-11-17 | $61.85 | $62.45 | $61.64 | $62.27 | 3,195,900 | — | — | — | — | — |
| 2017-11-16 | $61.51 | $62.58 | $61.15 | $62.01 | 3,981,300 | — | — | — | — | — |
| 2017-11-15 | $60.45 | $61.81 | $60.10 | $61.50 | 4,743,600 | — | — | — | $0.40 | — |
| 2017-11-14 | $62.32 | $63.08 | $61.95 | $62.87 | 4,490,200 | — | — | — | — | — |
| 2017-11-13 | $61.79 | $62.55 | $61.71 | $62.20 | 2,823,400 | — | — | — | — | — |
| 2017-11-10 | $61.98 | $62.28 | $61.61 | $61.72 | 3,220,100 | — | — | — | — | — |
| 2017-11-09 | $62.62 | $62.73 | $60.90 | $61.66 | 5,014,800 | — | — | — | — | — |
| 2017-11-08 | $63.29 | $63.41 | $62.56 | $63.22 | 4,834,200 | — | — | — | — | — |
| 2017-11-07 | $62.58 | $63.12 | $62.15 | $63.11 | 3,725,400 | — | — | — | — | — |
| 2017-11-06 | $62.34 | $62.53 | $62.10 | $62.35 | 3,695,400 | — | — | — | — | — |
| 2017-11-03 | $62.26 | $62.78 | $61.90 | $62.20 | 3,660,700 | — | — | — | — | — |
| 2017-11-02 | $61.06 | $62.34 | $60.87 | $62.17 | 5,216,100 | — | — | — | — | — |
| 2017-11-01 | $60.24 | $61.90 | $60.07 | $60.89 | 5,609,400 | — | — | — | — | — |
| 2017-10-31 | $59.78 | $60.16 | $58.83 | $59.74 | 5,157,600 | — | — | — | — | — |
| 2017-10-30 | $58.50 | $59.57 | $58.25 | $59.06 | 3,887,700 | — | — | — | — | — |
| 2017-10-27 | $57.68 | $58.93 | $57.40 | $58.47 | 4,159,900 | — | — | — | — | — |
| 2017-10-26 | $57.52 | $57.92 | $55.87 | $57.27 | 4,239,300 | — | — | — | — | — |
| 2017-10-25 | $56.96 | $57.14 | $55.89 | $56.44 | 4,895,500 | — | — | — | — | — |
| 2017-10-24 | $56.54 | $57.27 | $56.54 | $56.99 | 3,428,900 | — | — | — | — | — |
| 2017-10-23 | $57.48 | $57.49 | $56.26 | $56.34 | 3,734,700 | — | — | — | — | — |
| 2017-10-20 | $57.30 | $57.74 | $57.15 | $57.49 | 3,904,900 | — | — | — | — | — |
| 2017-10-19 | $56.42 | $57.14 | $56.17 | $57.10 | 3,403,700 | — | — | — | — | — |
| 2017-10-18 | $56.52 | $56.86 | $56.40 | $56.75 | 2,905,800 | — | — | — | — | — |
| 2017-10-17 | $55.74 | $56.53 | $55.73 | $56.51 | 3,017,900 | — | — | — | — | — |
| 2017-10-16 | $56.42 | $56.57 | $55.68 | $55.72 | 5,437,900 | — | — | — | — | — |
| 2017-10-13 | $56.89 | $56.92 | $56.29 | $56.37 | 2,839,200 | — | — | — | — | — |
| 2017-10-12 | $56.00 | $56.90 | $55.80 | $56.55 | 3,048,400 | — | — | — | — | — |
| 2017-10-11 | $56.31 | $56.54 | $56.14 | $56.22 | 4,164,100 | — | — | — | — | — |
| 2017-10-10 | $56.72 | $57.02 | $56.18 | $56.25 | 3,621,700 | — | — | — | — | — |
| 2017-10-09 | $56.13 | $56.49 | $56.04 | $56.14 | 3,281,500 | — | — | — | — | — |
| 2017-10-06 | $55.80 | $56.40 | $55.71 | $56.02 | 3,917,400 | — | — | — | — | — |
| 2017-10-05 | $56.48 | $56.90 | $56.14 | $56.25 | 2,886,500 | — | — | — | — | — |
| 2017-10-04 | $56.16 | $56.70 | $55.90 | $56.31 | 2,804,600 | — | — | — | — | — |
| 2017-10-03 | $55.53 | $56.31 | $55.25 | $56.14 | 3,199,900 | — | — | — | — | — |
| 2017-10-02 | $55.94 | $56.27 | $55.53 | $55.89 | 2,712,500 | — | — | — | — | — |
| 2017-09-29 | $55.46 | $56.55 | $55.29 | $56.08 | 3,723,900 | — | — | — | — | — |
| 2017-09-28 | $55.26 | $55.78 | $55.15 | $55.47 | 3,762,900 | — | — | — | — | — |
| 2017-09-27 | $54.61 | $55.78 | $54.61 | $55.24 | 3,857,900 | — | — | — | — | — |
| 2017-09-26 | $55.36 | $55.65 | $55.07 | $55.38 | 4,032,800 | — | — | — | — | — |
| 2017-09-25 | $55.00 | $55.81 | $54.98 | $55.53 | 4,594,600 | — | — | — | — | — |
| 2017-09-22 | $54.24 | $55.02 | $54.13 | $54.73 | 3,681,400 | — | — | — | — | — |
| 2017-09-21 | $54.43 | $54.89 | $54.26 | $54.37 | 4,037,800 | — | — | — | — | — |
| 2017-09-20 | $54.38 | $54.70 | $54.03 | $54.43 | 4,221,700 | — | — | — | — | — |
| 2017-09-19 | $53.75 | $54.34 | $53.38 | $54.20 | 4,522,500 | — | — | — | — | — |
| 2017-09-18 | $53.06 | $53.73 | $52.93 | $53.58 | 4,522,000 | — | — | — | — | — |
| 2017-09-15 | $52.36 | $53.12 | $52.26 | $52.96 | 9,062,800 | — | — | — | — | — |
| 2017-09-14 | $53.27 | $53.33 | $52.31 | $52.34 | 5,402,000 | — | — | — | — | — |
| 2017-09-13 | $54.00 | $54.08 | $52.71 | $53.21 | 4,395,700 | — | — | — | — | — |
| 2017-09-12 | $53.95 | $54.48 | $53.58 | $53.77 | 3,425,900 | — | — | — | — | — |
| 2017-09-11 | $53.48 | $53.84 | $52.59 | $53.75 | 4,580,100 | — | — | — | — | — |
| 2017-09-08 | $52.66 | $53.71 | $52.52 | $53.42 | 4,656,400 | — | — | — | — | — |
| 2017-09-07 | $52.63 | $53.10 | $52.34 | $52.63 | 3,902,700 | — | — | — | — | — |
| 2017-09-06 | $51.64 | $52.57 | $51.49 | $52.37 | 6,461,900 | — | — | — | — | — |
| 2017-09-05 | $53.58 | $53.66 | $50.52 | $51.79 | 8,363,200 | — | — | — | — | — |
| 2017-09-01 | $52.55 | $54.32 | $52.50 | $54.28 | 3,976,600 | — | — | — | — | — |
| 2017-08-31 | $52.55 | $52.86 | $52.00 | $52.45 | 4,895,500 | — | — | — | — | — |
| 2017-08-30 | $51.53 | $52.54 | $51.37 | $52.33 | 4,249,300 | — | — | — | — | — |
| 2017-08-29 | $52.17 | $52.52 | $51.12 | $51.43 | 5,375,900 | — | — | — | — | — |
| 2017-08-28 | $52.33 | $52.97 | $52.03 | $52.52 | 5,812,400 | — | — | — | — | — |
| 2017-08-25 | $51.47 | $52.20 | $51.36 | $51.72 | 3,101,400 | — | — | — | — | — |
| 2017-08-24 | $50.26 | $51.54 | $50.19 | $51.13 | 4,070,100 | — | — | — | — | — |
| 2017-08-23 | $49.43 | $50.38 | $49.33 | $50.17 | 4,527,200 | — | — | — | — | — |
| 2017-08-22 | $49.71 | $49.96 | $49.30 | $49.67 | 3,257,500 | — | — | — | — | — |
| 2017-08-21 | $50.07 | $50.10 | $49.45 | $49.45 | 3,561,100 | — | — | — | — | — |
| 2017-08-18 | $49.62 | $50.54 | $49.43 | $50.11 | 3,661,300 | — | — | — | — | — |
| 2017-08-17 | $50.72 | $50.89 | $49.68 | $49.70 | 4,586,200 | — | — | — | — | — |
| 2017-08-16 | $52.00 | $52.06 | $50.91 | $51.06 | 3,896,700 | — | — | — | — | — |
| 2017-08-15 | $52.25 | $52.37 | $51.76 | $51.89 | 3,015,500 | — | — | — | — | — |
| 2017-08-14 | $52.08 | $52.69 | $52.06 | $52.31 | 2,248,700 | — | — | — | $0.40 | — |
| 2017-08-11 | $52.03 | $52.35 | $51.69 | $52.16 | 3,303,500 | — | — | — | — | — |
| 2017-08-10 | $53.04 | $53.04 | $52.13 | $52.21 | 3,676,200 | — | — | — | — | — |
| 2017-08-09 | $54.43 | $54.69 | $52.83 | $52.99 | 4,329,200 | — | — | — | — | — |
| 2017-08-08 | $54.90 | $55.06 | $54.31 | $54.44 | 2,312,200 | — | — | — | — | — |
| 2017-08-07 | $55.59 | $55.70 | $54.85 | $54.90 | 3,182,600 | — | — | — | — | — |
| 2017-08-04 | $55.98 | $56.45 | $55.66 | $55.79 | 3,467,600 | — | — | — | — | — |
| 2017-08-03 | $56.05 | $56.27 | $55.75 | $55.89 | 2,683,000 | — | — | — | — | — |
| 2017-08-02 | $56.15 | $56.69 | $56.06 | $56.20 | 2,908,200 | — | — | — | — | — |
| 2017-08-01 | $56.11 | $56.81 | $55.91 | $56.53 | 2,918,400 | — | — | — | — | — |
| 2017-07-31 | $55.16 | $56.20 | $55.02 | $55.99 | 2,973,100 | — | — | — | — | — |
| 2017-07-28 | $55.92 | $56.21 | $54.93 | $54.98 | 3,412,400 | — | — | — | — | — |
| 2017-07-27 | $54.27 | $56.46 | $53.51 | $56.15 | 5,047,400 | — | — | — | — | — |
| 2017-07-26 | $56.39 | $56.61 | $55.64 | $55.66 | 4,010,500 | — | — | — | — | — |
| 2017-07-25 | $56.14 | $56.64 | $55.95 | $56.02 | 4,102,400 | — | — | — | — | — |
| 2017-07-24 | $55.57 | $55.87 | $55.33 | $55.56 | 2,306,100 | — | — | — | — | — |
| 2017-07-21 | $55.34 | $55.57 | $54.84 | $55.34 | 2,101,900 | — | — | — | — | — |
| 2017-07-20 | $55.76 | $55.83 | $54.81 | $55.40 | 3,000,500 | — | — | — | — | — |
| 2017-07-19 | $54.90 | $55.71 | $54.74 | $55.55 | 3,365,600 | — | — | — | — | — |
| 2017-07-18 | $54.62 | $54.84 | $54.22 | $54.83 | 2,757,900 | — | — | — | — | — |
| 2017-07-17 | $53.86 | $54.49 | $53.61 | $54.31 | 4,615,100 | — | — | — | — | — |
| 2017-07-14 | $53.81 | $54.05 | $53.60 | $53.81 | 2,788,700 | — | — | — | — | — |
| 2017-07-13 | $53.68 | $53.88 | $53.22 | $53.84 | 2,614,000 | — | — | — | — | — |
| 2017-07-12 | $54.74 | $54.80 | $53.73 | $53.76 | 2,538,600 | — | — | — | — | — |
| 2017-07-11 | $53.92 | $54.57 | $53.83 | $54.20 | 3,288,900 | — | — | — | — | — |
| 2017-07-10 | $53.95 | $54.51 | $53.91 | $54.08 | 3,031,300 | — | — | — | — | — |
| 2017-07-07 | $52.87 | $54.15 | $52.68 | $54.07 | 3,908,100 | — | — | — | — | — |
| 2017-07-06 | $53.14 | $53.52 | $52.62 | $52.85 | 3,074,600 | — | — | — | — | — |
| 2017-07-05 | $52.83 | $53.07 | $52.23 | $52.90 | 4,098,300 | — | — | — | — | — |
| 2017-07-03 | $52.63 | $53.37 | $52.62 | $53.10 | 1,740,700 | — | — | — | — | — |
| 2017-06-30 | $52.14 | $52.61 | $51.70 | $52.33 | 2,917,400 | — | — | — | — | — |
| 2017-06-29 | $52.89 | $53.02 | $51.72 | $51.81 | 4,580,500 | — | — | — | — | — |
| 2017-06-28 | $52.12 | $52.86 | $51.85 | $52.62 | 3,171,500 | — | — | — | — | — |
| 2017-06-27 | $51.40 | $52.35 | $51.08 | $51.85 | 3,775,100 | — | — | — | — | — |
| 2017-06-26 | $51.64 | $52.06 | $51.25 | $51.33 | 4,827,000 | — | — | — | — | — |
| 2017-06-23 | $51.19 | $51.65 | $50.74 | $51.50 | 6,052,500 | — | — | — | — | — |
| 2017-06-22 | $52.12 | $52.12 | $51.09 | $51.17 | 4,936,200 | — | — | — | — | — |
| 2017-06-21 | $52.93 | $53.00 | $51.18 | $51.73 | 5,732,100 | — | — | — | — | — |
| 2017-06-20 | $53.66 | $53.81 | $52.47 | $52.85 | 4,838,600 | — | — | — | — | — |
| 2017-06-19 | $53.81 | $54.37 | $53.81 | $54.29 | 3,748,000 | — | — | — | — | — |
| 2017-06-16 | $53.31 | $53.77 | $53.01 | $53.77 | 6,775,900 | — | — | — | — | — |
| 2017-06-15 | $53.10 | $53.33 | $52.76 | $52.99 | 4,004,500 | — | — | — | — | — |
| 2017-06-14 | $54.87 | $54.90 | $53.29 | $53.35 | 5,523,800 | — | — | — | — | — |
| 2017-06-13 | $54.48 | $55.05 | $54.34 | $55.03 | 3,303,700 | — | — | — | — | — |
| 2017-06-12 | $54.71 | $55.20 | $53.85 | $54.47 | 6,217,100 | — | — | — | — | — |
| 2017-06-09 | $53.55 | $54.97 | $53.46 | $54.71 | 9,652,000 | — | — | — | — | — |
| 2017-06-08 | $52.97 | $53.96 | $52.86 | $53.43 | 4,652,000 | — | — | — | — | — |
| 2017-06-07 | $52.84 | $53.17 | $52.47 | $52.97 | 3,672,800 | — | — | — | — | — |
| 2017-06-06 | $52.58 | $53.16 | $52.42 | $53.09 | 3,252,700 | — | — | — | — | — |
| 2017-06-05 | $52.57 | $53.16 | $52.44 | $52.80 | 3,261,500 | — | — | — | — | — |
| 2017-06-02 | $52.86 | $53.13 | $52.44 | $52.70 | 4,461,400 | — | — | — | — | — |
| 2017-06-01 | $52.43 | $53.57 | $52.38 | $53.13 | 8,751,100 | — | — | — | — | — |
| 2017-05-31 | $52.30 | $52.77 | $51.63 | $52.04 | 4,572,300 | — | — | — | — | — |
| 2017-05-30 | $52.42 | $53.19 | $52.32 | $52.42 | 4,004,700 | — | — | — | — | — |
| 2017-05-26 | $52.42 | $52.87 | $52.24 | $52.82 | 3,843,600 | — | — | — | — | — |
| 2017-05-25 | $53.15 | $53.91 | $52.43 | $52.45 | 3,952,000 | — | — | — | — | — |
| 2017-05-24 | $52.94 | $53.27 | $52.76 | $53.13 | 2,917,100 | — | — | — | — | — |
| 2017-05-23 | $53.00 | $53.32 | $52.75 | $53.08 | 2,199,100 | — | — | — | — | — |
| 2017-05-22 | $52.94 | $53.18 | $52.69 | $52.98 | 2,405,400 | — | — | — | — | — |
| 2017-05-19 | $52.16 | $53.11 | $51.91 | $52.78 | 4,718,900 | — | — | — | — | — |
| 2017-05-18 | $51.66 | $52.46 | $51.30 | $51.94 | 4,092,200 | — | — | — | — | — |
| 2017-05-17 | $52.48 | $52.84 | $51.79 | $52.05 | 4,348,000 | — | — | — | — | — |
| 2017-05-16 | $52.73 | $52.73 | $51.77 | $52.48 | 5,047,000 | — | — | — | — | — |
| 2017-05-15 | $52.97 | $53.52 | $52.52 | $52.99 | 4,787,700 | — | — | — | $0.36 | — |
| 2017-05-12 | $52.42 | $53.04 | $52.38 | $52.67 | 2,946,500 | — | — | — | — | — |
| 2017-05-11 | $52.50 | $53.24 | $52.27 | $52.51 | 4,701,600 | — | — | — | — | — |
| 2017-05-10 | $51.83 | $52.67 | $51.31 | $52.34 | 5,965,600 | — | — | — | — | — |
| 2017-05-09 | $51.50 | $51.68 | $50.97 | $51.46 | 3,965,000 | — | — | — | — | — |
| 2017-05-08 | $50.62 | $51.50 | $50.41 | $51.34 | 5,924,100 | — | — | — | — | — |
| 2017-05-05 | $49.78 | $50.73 | $49.46 | $50.66 | 5,806,300 | — | — | — | — | — |
| 2017-05-04 | $51.11 | $51.11 | $49.37 | $49.56 | 5,862,400 | — | — | — | — | — |
| 2017-05-03 | $51.11 | $51.69 | $50.88 | $51.24 | 4,533,400 | — | — | — | — | — |
| 2017-05-02 | $51.08 | $51.62 | $51.02 | $51.42 | 4,864,100 | — | — | — | — | — |
| 2017-05-01 | $51.15 | $51.18 | $50.48 | $50.86 | 3,340,900 | — | — | — | — | — |
| 2017-04-28 | $51.32 | $51.33 | $50.68 | $50.94 | 3,648,500 | — | — | — | — | — |
| 2017-04-27 | $49.47 | $51.62 | $49.46 | $51.02 | 6,786,600 | — | — | — | — | — |
| 2017-04-26 | $49.74 | $50.11 | $49.32 | $49.60 | 4,885,500 | — | — | — | — | — |
| 2017-04-25 | $50.27 | $50.42 | $49.89 | $50.03 | 3,813,600 | — | — | — | — | — |
| 2017-04-24 | $49.36 | $50.44 | $49.11 | $50.19 | 5,269,900 | — | — | — | — | — |
| 2017-04-21 | $48.51 | $49.00 | $48.36 | $48.56 | 4,201,400 | — | — | — | — | — |
| 2017-04-20 | $48.28 | $49.02 | $48.13 | $48.54 | 3,066,800 | — | — | — | — | — |
| 2017-04-19 | $48.80 | $49.16 | $47.78 | $48.19 | 5,526,800 | — | — | — | — | — |
| 2017-04-18 | $49.60 | $50.01 | $48.64 | $48.94 | 3,526,500 | — | — | — | — | — |
| 2017-04-17 | $49.28 | $49.95 | $49.27 | $49.90 | 3,563,200 | — | — | — | — | — |
| 2017-04-13 | $49.86 | $50.00 | $49.10 | $49.24 | 3,373,800 | — | — | — | — | — |
| 2017-04-12 | $50.58 | $50.94 | $49.83 | $49.94 | 2,986,600 | — | — | — | — | — |
| 2017-04-11 | $50.19 | $50.54 | $49.91 | $50.43 | 4,537,300 | — | — | — | — | — |
| 2017-04-10 | $50.32 | $50.80 | $50.12 | $50.14 | 3,773,900 | — | — | — | — | — |
| 2017-04-07 | $49.75 | $50.43 | $49.51 | $50.02 | 3,526,800 | — | — | — | — | — |
| 2017-04-06 | $49.67 | $50.45 | $49.49 | $49.84 | 4,536,100 | — | — | — | — | — |
| 2017-04-05 | $50.66 | $51.18 | $49.40 | $49.44 | 4,060,300 | — | — | — | — | — |
| 2017-04-04 | $50.22 | $50.32 | $49.54 | $50.30 | 2,445,700 | — | — | — | — | — |
| 2017-04-03 | $50.68 | $50.84 | $49.63 | $49.94 | 2,746,700 | — | — | — | — | — |
| 2017-03-31 | $49.89 | $50.84 | $49.83 | $50.54 | 4,851,500 | — | — | — | — | — |
| 2017-03-30 | $50.60 | $50.81 | $50.00 | $50.14 | 5,893,200 | — | — | — | — | — |
| 2017-03-29 | $49.02 | $50.62 | $48.97 | $50.55 | 3,867,400 | — | — | — | — | — |
| 2017-03-28 | $48.93 | $49.16 | $48.61 | $49.03 | 4,069,800 | — | — | — | — | — |
| 2017-03-27 | $48.38 | $49.06 | $48.18 | $48.83 | 3,191,800 | — | — | — | — | — |
| 2017-03-24 | $49.51 | $49.52 | $48.81 | $48.87 | 3,563,200 | — | — | — | — | — |
| 2017-03-23 | $49.55 | $49.95 | $49.18 | $49.30 | 2,721,500 | — | — | — | — | — |
| 2017-03-22 | $49.11 | $49.83 | $48.93 | $49.57 | 4,048,700 | — | — | — | — | — |
| 2017-03-21 | $50.48 | $50.61 | $49.15 | $49.26 | 5,192,700 | — | — | — | — | — |
| 2017-03-20 | $50.66 | $50.81 | $50.16 | $50.50 | 5,599,300 | — | — | — | — | — |
| 2017-03-17 | $51.47 | $51.75 | $50.55 | $50.79 | 5,309,600 | — | — | — | — | — |
| 2017-03-16 | $51.65 | $52.24 | $51.11 | $51.18 | 5,216,100 | — | — | — | — | — |
| 2017-03-15 | $50.48 | $51.60 | $50.16 | $51.56 | 6,299,200 | — | — | — | — | — |
| 2017-03-14 | $50.42 | $50.59 | $49.67 | $50.01 | 5,883,000 | — | — | — | — | — |
| 2017-03-13 | $49.87 | $51.09 | $49.86 | $50.99 | 5,771,600 | — | — | — | — | — |
| 2017-03-10 | $49.58 | $49.95 | $48.97 | $49.87 | 4,704,400 | — | — | — | — | — |
| 2017-03-09 | $50.02 | $50.18 | $48.92 | $49.28 | 4,951,800 | — | — | — | — | — |
| 2017-03-08 | $50.15 | $50.94 | $50.08 | $50.22 | 5,849,200 | — | — | — | — | — |
| 2017-03-07 | $51.14 | $51.45 | $50.11 | $50.15 | 3,413,700 | — | — | — | — | — |
| 2017-03-06 | $51.04 | $51.31 | $50.51 | $51.15 | 6,826,700 | — | — | — | — | — |
| 2017-03-03 | $51.18 | $51.38 | $50.80 | $51.27 | 3,990,700 | — | — | — | — | — |
| 2017-03-02 | $50.90 | $51.41 | $50.40 | $51.04 | 4,947,400 | — | — | — | — | — |
| 2017-03-01 | $50.00 | $51.50 | $49.97 | $50.99 | 5,952,800 | — | — | — | — | — |
| 2017-02-28 | $50.50 | $51.17 | $49.49 | $49.60 | 5,659,400 | — | — | — | — | — |
| 2017-02-27 | $50.02 | $50.94 | $49.99 | $50.76 | 5,134,400 | — | — | — | — | — |
| 2017-02-24 | $50.00 | $50.04 | $49.43 | $50.03 | 3,118,700 | — | — | — | — | — |
| 2017-02-23 | $50.39 | $50.65 | $49.92 | $50.35 | 2,673,300 | — | — | — | — | — |
| 2017-02-22 | $50.10 | $50.37 | $49.57 | $49.81 | 3,157,900 | — | — | — | — | — |
| 2017-02-21 | $50.48 | $50.61 | $49.99 | $50.38 | 3,963,500 | — | — | — | — | — |
| 2017-02-17 | $49.67 | $50.05 | $49.41 | $50.02 | 3,352,700 | — | — | — | — | — |
| 2017-02-16 | $50.99 | $51.00 | $49.86 | $49.96 | 2,955,400 | — | — | — | — | — |
| 2017-02-15 | $50.79 | $51.16 | $50.27 | $50.64 | 4,396,100 | — | — | — | — | — |
| 2017-02-14 | $50.03 | $50.97 | $49.70 | $50.96 | 4,359,300 | — | — | — | $0.36 | — |
| 2017-02-13 | $50.13 | $50.68 | $49.92 | $50.28 | 3,256,400 | — | — | — | — | — |
| 2017-02-10 | $50.37 | $50.47 | $49.68 | $50.14 | 2,787,200 | — | — | — | — | — |
| 2017-02-09 | $49.65 | $50.08 | $49.23 | $49.93 | 4,231,700 | — | — | — | — | — |
| 2017-02-08 | $47.57 | $49.14 | $47.39 | $49.12 | 4,461,300 | — | — | — | — | — |
| 2017-02-07 | $48.13 | $48.51 | $47.58 | $47.93 | 3,999,700 | — | — | — | — | — |
| 2017-02-06 | $48.19 | $48.75 | $47.80 | $48.37 | 7,976,500 | — | — | — | — | — |
| 2017-02-03 | $47.82 | $48.50 | $47.17 | $48.16 | 3,778,900 | — | — | — | — | — |
| 2017-02-02 | $48.44 | $48.50 | $47.43 | $47.90 | 4,151,300 | — | — | — | — | — |
| 2017-02-01 | $49.68 | $49.97 | $47.10 | $47.71 | 7,659,300 | — | — | — | — | — |
| 2017-01-31 | $48.54 | $48.60 | $46.88 | $48.05 | 5,308,900 | — | — | — | — | — |
| 2017-01-30 | $49.12 | $49.20 | $48.12 | $48.36 | 5,473,900 | — | — | — | — | — |
| 2017-01-27 | $49.59 | $50.00 | $48.67 | $49.08 | 5,084,000 | — | — | — | — | — |
| 2017-01-26 | $50.09 | $50.09 | $49.28 | $49.44 | 4,333,300 | — | — | — | — | — |
| 2017-01-25 | $50.29 | $50.31 | $49.16 | $49.67 | 7,580,200 | — | — | — | — | — |
| 2017-01-24 | $49.12 | $50.48 | $48.97 | $50.09 | 7,319,700 | — | — | — | — | — |
| 2017-01-23 | $48.56 | $48.77 | $48.12 | $48.72 | 8,149,200 | — | — | — | — | — |
| 2017-01-20 | $48.80 | $49.04 | $48.41 | $48.76 | 5,033,300 | — | — | — | — | — |
| 2017-01-19 | $48.94 | $49.02 | $47.93 | $48.37 | 4,185,700 | — | — | — | — | — |
| 2017-01-18 | $48.34 | $49.34 | $48.20 | $48.90 | 3,751,600 | — | — | — | — | — |
| 2017-01-17 | $48.74 | $49.60 | $48.26 | $48.73 | 5,121,300 | — | — | — | — | — |
| 2017-01-13 | $48.91 | $49.14 | $47.85 | $48.38 | 5,758,400 | — | — | — | — | — |
| 2017-01-12 | $49.61 | $49.73 | $48.73 | $49.25 | 3,952,600 | — | — | — | — | — |
| 2017-01-11 | $49.40 | $50.00 | $49.10 | $49.66 | 6,681,500 | — | — | — | — | — |
| 2017-01-10 | $49.50 | $49.96 | $48.97 | $48.97 | 5,124,400 | — | — | — | — | — |
| 2017-01-09 | $50.05 | $50.22 | $49.36 | $49.46 | 8,037,700 | — | — | — | — | — |
| 2017-01-06 | $51.11 | $51.25 | $50.29 | $50.37 | 4,748,300 | — | — | — | — | — |
| 2017-01-05 | $51.50 | $51.79 | $50.03 | $51.05 | 9,534,900 | — | — | — | — | — |
| 2017-01-04 | $52.95 | $53.50 | $51.03 | $51.24 | 10,980,400 | — | — | — | — | — |
| 2017-01-03 | $53.70 | $54.59 | $52.44 | $52.93 | 13,329,200 | — | — | — | — | — |
| 2016-12-30 | $50.44 | $50.61 | $50.00 | $50.35 | 3,477,200 | — | — | — | — | — |
| 2016-12-29 | $50.36 | $51.08 | $50.08 | $50.45 | 2,684,000 | — | — | — | — | — |
| 2016-12-28 | $51.07 | $51.15 | $50.29 | $50.33 | 3,240,700 | — | — | — | — | — |
| 2016-12-27 | $50.81 | $51.14 | $50.67 | $51.12 | 3,501,000 | — | — | — | — | — |
| 2016-12-23 | $50.14 | $51.00 | $49.87 | $50.78 | 3,346,400 | — | — | — | — | — |
| 2016-12-22 | $49.33 | $50.70 | $49.28 | $50.34 | 6,110,000 | — | — | — | — | — |
| 2016-12-21 | $49.20 | $49.37 | $48.10 | $48.99 | 8,127,100 | — | — | — | — | — |
| 2016-12-20 | $49.60 | $49.81 | $49.06 | $49.38 | 3,368,100 | — | — | — | — | — |
| 2016-12-19 | $49.69 | $49.78 | $49.01 | $49.44 | 4,203,200 | — | — | — | — | — |
| 2016-12-16 | $49.15 | $50.48 | $49.00 | $50.11 | 6,769,600 | — | — | — | — | — |
| 2016-12-15 | $48.39 | $49.25 | $48.39 | $48.88 | 5,436,000 | — | — | — | — | — |
| 2016-12-14 | $48.74 | $49.48 | $48.31 | $48.42 | 5,243,300 | — | — | — | — | — |
| 2016-12-13 | $49.32 | $49.78 | $48.93 | $49.24 | 4,919,100 | — | — | — | — | — |
| 2016-12-12 | $50.43 | $50.65 | $48.47 | $49.09 | 5,550,300 | — | — | — | — | — |
| 2016-12-09 | $49.95 | $50.58 | $49.16 | $49.44 | 6,294,500 | — | — | — | — | — |
| 2016-12-08 | $50.10 | $50.71 | $49.57 | $50.06 | 5,206,800 | — | — | — | — | — |
| 2016-12-07 | $47.85 | $50.29 | $47.65 | $49.65 | 9,689,700 | — | — | — | — | — |
| 2016-12-06 | $47.89 | $47.91 | $47.15 | $47.23 | 5,347,900 | — | — | — | — | — |
| 2016-12-05 | $48.27 | $48.62 | $47.67 | $48.01 | 4,806,600 | — | — | — | — | — |
| 2016-12-02 | $47.65 | $48.69 | $47.65 | $47.80 | 4,422,900 | — | — | — | — | — |
| 2016-12-01 | $47.49 | $49.29 | $47.19 | $47.74 | 8,711,700 | — | — | — | — | — |
| 2016-11-30 | $46.26 | $47.27 | $44.60 | $47.02 | 11,079,900 | — | — | — | — | — |
| 2016-11-29 | $46.59 | $46.95 | $45.87 | $45.98 | 7,758,700 | — | — | — | — | — |
| 2016-11-28 | $48.52 | $48.83 | $46.96 | $47.05 | 5,624,500 | — | — | — | — | — |
| 2016-11-25 | $47.48 | $48.23 | $47.37 | $48.20 | 1,987,600 | — | — | — | — | — |
| 2016-11-23 | $47.50 | $48.12 | $47.31 | $47.71 | 4,399,300 | — | — | — | — | — |
| 2016-11-22 | $47.45 | $48.81 | $47.33 | $47.87 | 13,037,000 | — | — | — | — | — |
| 2016-11-21 | $45.40 | $47.28 | $44.90 | $47.17 | 20,270,900 | — | — | — | — | — |
| 2016-11-18 | $43.20 | $43.60 | $42.57 | $43.31 | 4,892,600 | — | — | — | — | — |
| 2016-11-17 | $43.85 | $44.29 | $43.19 | $43.36 | 3,985,300 | — | — | — | — | — |
| 2016-11-16 | $43.60 | $43.88 | $43.11 | $43.49 | 4,165,600 | — | — | — | — | — |
| 2016-11-15 | $43.69 | $44.34 | $42.78 | $43.83 | 8,535,100 | — | — | — | — | — |
| 2016-11-14 | $43.61 | $44.19 | $43.37 | $43.59 | 6,751,800 | — | — | — | $0.36 | — |
| 2016-11-11 | $43.61 | $44.06 | $42.92 | $43.96 | 6,497,300 | — | — | — | — | — |
| 2016-11-10 | $43.55 | $44.60 | $43.28 | $43.82 | 5,939,900 | — | — | — | — | — |
| 2016-11-09 | $41.52 | $43.91 | $41.43 | $43.57 | 8,587,700 | — | — | — | — | — |
| 2016-11-08 | $42.53 | $42.54 | $41.66 | $41.82 | 4,412,300 | — | — | — | — | — |
| 2016-11-07 | $41.98 | $42.62 | $41.82 | $42.60 | 7,400,800 | — | — | — | — | — |
| 2016-11-04 | $41.00 | $41.77 | $40.93 | $41.23 | 3,246,400 | — | — | — | — | — |
| 2016-11-03 | $41.21 | $41.46 | $40.01 | $41.18 | 5,769,600 | — | — | — | — | — |
| 2016-11-02 | $41.89 | $42.53 | $40.70 | $41.00 | 7,099,100 | — | — | — | — | — |
| 2016-11-01 | $44.28 | $44.91 | $41.74 | $42.34 | 12,845,600 | — | — | — | — | — |
| 2016-10-31 | $43.21 | $43.96 | $43.18 | $43.59 | 8,739,900 | — | — | — | — | — |
| 2016-10-28 | $42.56 | $43.04 | $41.88 | $42.82 | 8,268,500 | — | — | — | — | — |
| 2016-10-27 | $44.05 | $44.16 | $41.50 | $42.81 | 13,679,400 | — | — | — | — | — |
| 2016-10-26 | $43.32 | $44.89 | $43.26 | $44.26 | 6,606,600 | — | — | — | — | — |
| 2016-10-25 | $43.83 | $44.59 | $43.38 | $43.69 | 6,612,700 | — | — | — | — | — |
| 2016-10-24 | $44.14 | $44.33 | $43.57 | $43.78 | 5,061,700 | — | — | — | — | — |
| 2016-10-21 | $42.66 | $44.27 | $42.56 | $44.09 | 4,808,900 | — | — | — | — | — |
| 2016-10-20 | $42.41 | $43.24 | $42.22 | $43.05 | 3,051,100 | — | — | — | — | — |
| 2016-10-19 | $42.92 | $43.07 | $42.25 | $42.65 | 7,261,200 | — | — | — | — | — |
| 2016-10-18 | $42.23 | $43.04 | $42.15 | $42.73 | 3,060,700 | — | — | — | — | — |
| 2016-10-17 | $41.64 | $42.28 | $41.46 | $41.85 | 4,100,300 | — | — | — | — | — |
| 2016-10-14 | $41.94 | $41.98 | $41.14 | $41.65 | 4,642,100 | — | — | — | — | — |
| 2016-10-13 | $41.27 | $41.79 | $40.45 | $41.56 | 4,327,500 | — | — | — | — | — |
| 2016-10-12 | $41.81 | $41.99 | $40.95 | $41.66 | 3,738,600 | — | — | — | — | — |
| 2016-10-11 | $42.50 | $42.95 | $41.56 | $41.96 | 5,130,600 | — | — | — | — | — |
| 2016-10-10 | $42.48 | $42.63 | $42.02 | $42.47 | 3,808,300 | — | — | — | — | — |
| 2016-10-07 | $42.36 | $42.47 | $41.51 | $41.77 | 4,427,900 | — | — | — | — | — |
| 2016-10-06 | $42.61 | $42.70 | $41.64 | $42.36 | 5,607,400 | — | — | — | — | — |
| 2016-10-05 | $41.84 | $42.65 | $41.67 | $42.27 | 4,099,500 | — | — | — | — | — |
| 2016-10-04 | $41.11 | $42.31 | $41.09 | $41.38 | 4,106,900 | — | — | — | — | — |
| 2016-10-03 | $40.77 | $41.03 | $40.27 | $40.96 | 5,327,300 | — | — | — | — | — |
| 2016-09-30 | $40.11 | $40.99 | $39.52 | $40.59 | 7,756,300 | — | — | — | — | — |
| 2016-09-29 | $42.42 | $42.71 | $39.29 | $39.74 | 13,820,900 | — | — | — | — | — |
| 2016-09-28 | $42.20 | $42.69 | $41.47 | $42.64 | 5,304,400 | — | — | — | — | — |
| 2016-09-27 | $41.18 | $42.04 | $40.81 | $41.85 | 4,728,400 | — | — | — | — | — |
| 2016-09-26 | $42.49 | $42.67 | $41.44 | $41.48 | 6,550,300 | — | — | — | — | — |
| 2016-09-23 | $42.29 | $42.97 | $41.44 | $42.28 | 7,784,300 | — | — | — | — | — |
| 2016-09-22 | $43.60 | $43.82 | $42.67 | $42.69 | 5,651,300 | — | — | — | — | — |
| 2016-09-21 | $42.92 | $43.27 | $42.57 | $43.21 | 4,879,300 | — | — | — | — | — |
| 2016-09-20 | $43.86 | $43.94 | $42.55 | $42.55 | 5,480,100 | — | — | — | — | — |
| 2016-09-19 | $43.96 | $44.56 | $43.41 | $43.73 | 6,621,300 | — | — | — | — | — |
| 2016-09-16 | $43.09 | $43.85 | $42.43 | $43.62 | 7,023,600 | — | — | — | — | — |
| 2016-09-15 | $42.04 | $44.14 | $42.04 | $43.74 | 6,668,000 | — | — | — | — | — |
| 2016-09-14 | $42.46 | $43.03 | $41.51 | $41.87 | 5,301,700 | — | — | — | — | — |
| 2016-09-13 | $42.58 | $43.11 | $42.05 | $42.50 | 4,355,700 | — | — | — | — | — |
| 2016-09-12 | $41.73 | $43.67 | $41.25 | $43.34 | 6,157,400 | — | — | — | — | — |
| 2016-09-09 | $42.94 | $43.25 | $42.23 | $42.24 | 4,367,200 | — | — | — | — | — |
| 2016-09-08 | $43.29 | $43.86 | $42.73 | $43.45 | 4,807,200 | — | — | — | — | — |
| 2016-09-07 | $42.99 | $43.44 | $42.77 | $43.09 | 4,288,200 | — | — | — | — | — |
| 2016-09-06 | $42.56 | $43.14 | $42.25 | $42.97 | 4,003,300 | — | — | — | — | — |
| 2016-09-02 | $42.37 | $42.53 | $41.77 | $42.32 | 3,164,800 | — | — | — | — | — |
| 2016-09-01 | $42.55 | $42.60 | $41.39 | $41.91 | 3,870,600 | — | — | — | — | — |
| 2016-08-31 | $42.54 | $42.97 | $41.95 | $42.51 | 3,362,800 | — | — | — | — | — |
| 2016-08-30 | $42.29 | $42.77 | $41.96 | $42.68 | 2,865,800 | — | — | — | — | — |
| 2016-08-29 | $41.85 | $42.65 | $41.82 | $42.29 | 2,414,600 | — | — | — | — | — |
| 2016-08-26 | $42.02 | $42.36 | $41.41 | $41.85 | 2,898,100 | — | — | — | — | — |
| 2016-08-25 | $42.06 | $42.20 | $41.47 | $41.90 | 3,486,300 | — | — | — | — | — |
| 2016-08-24 | $42.11 | $42.37 | $41.65 | $41.97 | 4,455,800 | — | — | — | — | — |
| 2016-08-23 | $41.54 | $42.24 | $41.32 | $41.93 | 4,376,400 | — | — | — | — | — |
| 2016-08-22 | $41.72 | $41.81 | $40.52 | $41.10 | 5,527,100 | — | — | — | — | — |
| 2016-08-19 | $42.15 | $42.33 | $41.81 | $42.01 | 3,460,300 | — | — | — | — | — |
| 2016-08-18 | $42.28 | $42.50 | $41.77 | $42.49 | 4,337,000 | — | — | — | — | — |
| 2016-08-17 | $42.19 | $42.44 | $41.78 | $42.21 | 4,217,500 | — | — | — | — | — |
| 2016-08-16 | $41.16 | $42.39 | $41.14 | $42.13 | 4,935,600 | — | — | — | — | — |
| 2016-08-15 | $41.72 | $41.77 | $40.91 | $41.21 | 4,106,300 | — | — | — | $0.36 | — |
| 2016-08-12 | $42.14 | $42.17 | $41.01 | $41.71 | 5,268,200 | — | — | — | — | — |
| 2016-08-11 | $41.08 | $42.41 | $40.96 | $41.90 | 4,496,100 | — | — | — | — | — |
| 2016-08-10 | $41.17 | $42.17 | $40.79 | $40.99 | 5,790,600 | — | — | — | — | — |
| 2016-08-09 | $41.92 | $41.95 | $40.86 | $41.03 | 3,650,100 | — | — | — | — | — |
| 2016-08-08 | $42.24 | $42.59 | $41.69 | $41.93 | 5,419,400 | — | — | — | — | — |
| 2016-08-05 | $40.80 | $42.19 | $40.61 | $41.91 | 5,781,200 | — | — | — | — | — |
| 2016-08-04 | $41.19 | $41.66 | $40.32 | $40.63 | 7,258,700 | — | — | — | — | — |
| 2016-08-03 | $38.37 | $41.45 | $38.37 | $41.22 | 10,374,100 | — | — | — | — | — |
| 2016-08-02 | $39.31 | $39.78 | $38.23 | $38.79 | 6,052,000 | — | — | — | — | — |
| 2016-08-01 | $39.13 | $39.57 | $38.54 | $38.80 | 8,869,100 | — | — | — | — | — |
| 2016-07-29 | $38.01 | $39.61 | $37.64 | $39.39 | 8,334,900 | — | — | — | — | — |
| 2016-07-28 | $38.22 | $38.95 | $37.02 | $38.17 | 6,364,200 | — | — | — | — | — |
| 2016-07-27 | $38.66 | $39.03 | $37.65 | $37.83 | 7,513,800 | — | — | — | — | — |
| 2016-07-26 | $36.80 | $38.77 | $36.58 | $38.61 | 5,789,700 | — | — | — | — | — |
| 2016-07-25 | $37.43 | $37.47 | $36.73 | $36.90 | 5,337,200 | — | — | — | — | — |
| 2016-07-22 | $37.26 | $37.84 | $36.76 | $37.82 | 4,291,800 | — | — | — | — | — |
| 2016-07-21 | $37.89 | $38.21 | $37.07 | $37.13 | 3,777,800 | — | — | — | — | — |
| 2016-07-20 | $37.30 | $37.98 | $36.78 | $37.80 | 3,506,000 | — | — | — | — | — |
| 2016-07-19 | $37.00 | $37.69 | $36.89 | $37.53 | 4,975,700 | — | — | — | — | — |
| 2016-07-18 | $36.58 | $37.48 | $35.97 | $37.04 | 6,841,400 | — | — | — | — | — |
| 2016-07-15 | $37.64 | $37.83 | $36.39 | $36.55 | 10,004,800 | — | — | — | — | — |
| 2016-07-14 | $37.25 | $37.78 | $36.94 | $37.39 | 7,515,800 | — | — | — | — | — |
| 2016-07-13 | $37.50 | $37.82 | $36.16 | $36.98 | 6,007,500 | — | — | — | — | — |
| 2016-07-12 | $36.73 | $37.76 | $36.51 | $37.54 | 5,724,500 | — | — | — | — | — |
| 2016-07-11 | $36.42 | $37.11 | $36.09 | $36.44 | 5,288,300 | — | — | — | — | — |
| 2016-07-08 | $35.92 | $36.88 | $35.43 | $36.40 | 5,719,300 | — | — | — | — | — |
| 2016-07-07 | $36.76 | $37.32 | $35.16 | $35.48 | 10,002,000 | — | — | — | — | — |
| 2016-07-06 | $38.56 | $38.58 | $35.94 | $36.50 | 10,528,800 | — | — | — | — | — |
| 2016-07-05 | $38.81 | $38.92 | $37.83 | $38.78 | 7,322,800 | — | — | — | — | — |
| 2016-07-01 | $37.66 | $39.44 | $37.64 | $39.27 | 7,446,200 | — | — | — | — | — |
| 2016-06-30 | $37.16 | $37.99 | $36.04 | $37.96 | 8,066,400 | — | — | — | — | — |
| 2016-06-29 | $36.06 | $37.67 | $35.84 | $37.26 | 9,061,600 | — | — | — | — | — |
| 2016-06-28 | $33.90 | $35.72 | $33.80 | $35.70 | 9,479,600 | — | — | — | — | — |
| 2016-06-27 | $34.83 | $34.84 | $32.84 | $32.93 | 8,203,000 | — | — | — | — | — |
| 2016-06-24 | $34.89 | $35.88 | $34.75 | $35.33 | 11,571,600 | — | — | — | — | — |
| 2016-06-23 | $35.87 | $36.63 | $35.44 | $36.62 | 5,518,700 | — | — | — | — | — |
| 2016-06-22 | $35.20 | $35.63 | $34.94 | $35.26 | 4,887,700 | — | — | — | — | — |
| 2016-06-21 | $34.61 | $35.38 | $34.30 | $35.20 | 5,464,000 | — | — | — | — | — |
| 2016-06-20 | $34.00 | $34.65 | $33.61 | $34.59 | 6,165,600 | — | — | — | — | — |
| 2016-06-17 | $33.54 | $34.27 | $33.17 | $33.50 | 7,417,300 | — | — | — | — | — |
| 2016-06-16 | $32.94 | $33.50 | $32.34 | $33.39 | 5,010,100 | — | — | — | — | — |
| 2016-06-15 | $32.38 | $34.55 | $32.02 | $33.20 | 8,382,500 | — | — | — | — | — |
| 2016-06-14 | $33.91 | $34.50 | $32.13 | $32.81 | 9,838,400 | — | — | — | — | — |
| 2016-06-13 | $36.06 | $36.22 | $33.93 | $33.96 | 8,104,000 | — | — | — | — | — |
| 2016-06-10 | $36.32 | $36.94 | $36.23 | $36.40 | 5,103,300 | — | — | — | — | — |
| 2016-06-09 | $36.35 | $37.17 | $35.80 | $36.95 | 6,032,100 | — | — | — | — | — |
| 2016-06-08 | $36.99 | $37.12 | $36.01 | $36.88 | 7,202,300 | — | — | — | — | — |
| 2016-06-07 | $35.46 | $36.88 | $35.34 | $36.65 | 5,602,200 | — | — | — | — | — |
| 2016-06-06 | $35.68 | $35.70 | $34.72 | $35.29 | 4,926,300 | — | — | — | — | — |
| 2016-06-03 | $36.65 | $36.71 | $35.17 | $35.46 | 5,428,400 | — | — | — | — | — |
| 2016-06-02 | $36.48 | $37.49 | $36.12 | $36.68 | 6,626,000 | — | — | — | — | — |
| 2016-06-01 | $34.83 | $36.53 | $34.43 | $36.44 | 7,371,800 | — | — | — | — | — |
| 2016-05-31 | $35.16 | $35.56 | $34.39 | $34.83 | 6,214,000 | — | — | — | — | — |
| 2016-05-27 | $34.66 | $35.13 | $34.06 | $35.11 | 3,097,300 | — | — | — | — | — |
| 2016-05-26 | $35.90 | $35.90 | $34.38 | $34.55 | 3,698,400 | — | — | — | — | — |
| 2016-05-25 | $36.21 | $36.21 | $35.23 | $35.68 | 4,667,800 | — | — | — | — | — |
| 2016-05-24 | $35.77 | $36.19 | $35.40 | $35.81 | 4,533,300 | — | — | — | — | — |
| 2016-05-23 | $36.41 | $37.09 | $35.55 | $35.57 | 3,577,400 | — | — | — | — | — |
| 2016-05-20 | $36.28 | $36.64 | $35.50 | $36.63 | 4,728,700 | — | — | — | — | — |
| 2016-05-19 | $36.13 | $37.12 | $35.61 | $36.10 | 6,881,400 | — | — | — | — | — |
| 2016-05-18 | $36.02 | $37.54 | $36.01 | $36.74 | 4,593,700 | — | — | — | — | — |
| 2016-05-17 | $35.64 | $36.85 | $35.53 | $36.07 | 5,278,600 | — | — | — | — | — |
| 2016-05-16 | $35.46 | $35.67 | $34.45 | $35.63 | 6,189,400 | — | — | — | $0.32 | — |
| 2016-05-13 | $34.83 | $35.94 | $34.67 | $35.49 | 6,937,900 | — | — | — | — | — |
| 2016-05-12 | $35.90 | $36.65 | $34.80 | $34.99 | 4,563,500 | — | — | — | — | — |
| 2016-05-11 | $35.42 | $36.66 | $35.06 | $35.90 | 5,005,300 | — | — | — | — | — |
| 2016-05-10 | $35.42 | $35.67 | $34.71 | $35.45 | 5,512,300 | — | — | — | — | — |
| 2016-05-09 | $35.69 | $35.78 | $34.01 | $34.95 | 6,539,800 | — | — | — | — | — |
| 2016-05-06 | $35.89 | $36.97 | $35.78 | $35.88 | 4,980,300 | — | — | — | — | — |
| 2016-05-05 | $36.72 | $37.06 | $35.88 | $36.09 | 5,097,900 | — | — | — | — | — |
| 2016-05-04 | $37.83 | $38.00 | $35.94 | $36.22 | 5,744,300 | — | — | — | — | — |
| 2016-05-03 | $37.89 | $38.25 | $37.29 | $37.99 | 5,565,000 | — | — | — | — | — |
| 2016-05-02 | $39.03 | $39.23 | $37.63 | $38.58 | 7,610,800 | — | — | — | — | — |
| 2016-04-29 | $40.71 | $40.99 | $38.08 | $39.08 | 7,856,200 | — | — | — | — | — |
| 2016-04-28 | $40.49 | $43.26 | $40.17 | $40.98 | 7,923,000 | — | — | — | — | — |
| 2016-04-27 | $41.71 | $42.25 | $40.80 | $41.37 | 6,778,700 | — | — | — | — | — |
| 2016-04-26 | $41.40 | $41.69 | $40.84 | $41.46 | 3,854,700 | — | — | — | — | — |
| 2016-04-25 | $41.30 | $41.55 | $40.57 | $41.18 | 3,947,800 | — | — | — | — | — |
| 2016-04-22 | $40.84 | $41.92 | $40.73 | $41.46 | 6,155,200 | — | — | — | — | — |
| 2016-04-21 | $39.43 | $40.88 | $39.02 | $40.72 | 8,873,000 | — | — | — | — | — |
| 2016-04-20 | $38.20 | $39.50 | $37.74 | $39.45 | 4,593,700 | — | — | — | — | — |
| 2016-04-19 | $38.83 | $39.01 | $37.50 | $38.33 | 4,934,300 | — | — | — | — | — |
| 2016-04-18 | $37.90 | $38.49 | $37.11 | $38.42 | 3,663,800 | — | — | — | — | — |
| 2016-04-15 | $39.34 | $39.59 | $37.78 | $37.90 | 7,522,700 | — | — | — | — | — |
| 2016-04-14 | $39.70 | $40.18 | $38.97 | $39.42 | 4,263,200 | — | — | — | — | — |
| 2016-04-13 | $39.21 | $39.91 | $38.73 | $39.66 | 4,598,800 | — | — | — | — | — |
| 2016-04-12 | $38.20 | $39.25 | $37.69 | $38.99 | 7,376,900 | — | — | — | — | — |
| 2016-04-11 | $38.98 | $39.13 | $37.96 | $37.99 | 4,808,200 | — | — | — | — | — |
| 2016-04-08 | $37.83 | $39.34 | $37.82 | $38.70 | 6,048,100 | — | — | — | — | — |
| 2016-04-07 | $36.25 | $37.56 | $36.18 | $37.46 | 8,238,500 | — | — | — | — | — |
| 2016-04-06 | $36.67 | $36.71 | $35.06 | $36.47 | 6,859,700 | — | — | — | — | — |
| 2016-04-05 | $36.34 | $37.01 | $35.74 | $36.28 | 4,397,400 | — | — | — | — | — |
| 2016-04-04 | $36.05 | $37.23 | $36.00 | $36.65 | 3,225,700 | — | — | — | — | — |
| 2016-04-01 | $36.28 | $36.62 | $35.91 | $36.39 | 4,312,600 | — | — | — | — | — |
| 2016-03-31 | $36.48 | $37.34 | $35.64 | $37.18 | 5,148,700 | — | — | — | — | — |
| 2016-03-30 | $37.11 | $37.17 | $35.99 | $36.58 | 5,087,800 | — | — | — | — | — |
| 2016-03-29 | $36.49 | $36.69 | $35.75 | $36.66 | 5,832,700 | — | — | — | — | — |
| 2016-03-28 | $37.02 | $37.25 | $36.43 | $36.98 | 3,849,700 | — | — | — | — | — |
| 2016-03-24 | $36.94 | $37.35 | $36.19 | $36.87 | 4,945,200 | — | — | — | — | — |
| 2016-03-23 | $38.41 | $38.50 | $36.79 | $37.24 | 5,294,400 | — | — | — | — | — |
| 2016-03-22 | $38.02 | $38.88 | $37.99 | $38.57 | 4,780,000 | — | — | — | — | — |
| 2016-03-21 | $38.06 | $38.60 | $37.84 | $38.42 | 4,143,700 | — | — | — | — | — |
| 2016-03-18 | $37.88 | $38.57 | $37.53 | $38.23 | 9,248,900 | — | — | — | — | — |
| 2016-03-17 | $38.37 | $38.59 | $37.23 | $37.52 | 7,820,000 | — | — | — | — | — |
| 2016-03-16 | $36.67 | $38.59 | $36.67 | $38.39 | 7,734,500 | — | — | — | — | — |
| 2016-03-15 | $36.38 | $36.89 | $35.92 | $36.63 | 4,699,900 | — | — | — | — | — |
| 2016-03-14 | $37.15 | $37.68 | $36.33 | $37.04 | 4,473,800 | — | — | — | — | — |
| 2016-03-11 | $36.95 | $37.92 | $36.20 | $37.72 | 5,110,200 | — | — | — | — | — |
| 2016-03-10 | $36.83 | $36.95 | $35.70 | $36.34 | 6,048,900 | — | — | — | — | — |
| 2016-03-09 | $35.86 | $37.42 | $35.58 | $37.06 | 7,656,700 | — | — | — | — | — |
| 2016-03-08 | $37.07 | $37.24 | $35.12 | $35.17 | 7,230,600 | — | — | — | — | — |
| 2016-03-07 | $37.08 | $37.44 | $35.90 | $36.86 | 6,840,400 | — | — | — | — | — |
| 2016-03-04 | $37.96 | $37.96 | $36.45 | $37.06 | 7,528,500 | — | — | — | — | — |
| 2016-03-03 | $36.13 | $37.46 | $35.42 | $37.32 | 9,908,200 | — | — | — | — | — |
| 2016-03-02 | $34.59 | $35.08 | $33.89 | $34.71 | 5,810,900 | — | — | — | — | — |
| 2016-03-01 | $34.23 | $34.85 | $34.03 | $34.63 | 7,681,600 | — | — | — | — | — |
| 2016-02-29 | $34.33 | $34.95 | $34.12 | $34.25 | 7,611,800 | — | — | — | — | — |
| 2016-02-26 | $34.71 | $35.46 | $34.04 | $34.22 | 5,919,300 | — | — | — | — | — |
| 2016-02-25 | $33.88 | $34.44 | $33.13 | $34.22 | 6,777,500 | — | — | — | — | — |
| 2016-02-24 | $31.15 | $34.09 | $30.95 | $33.97 | 9,142,100 | — | — | — | — | — |
| 2016-02-23 | $33.12 | $33.48 | $31.59 | $31.61 | 6,632,400 | — | — | — | — | — |
| 2016-02-22 | $31.79 | $33.45 | $31.77 | $33.38 | 6,627,200 | — | — | — | — | — |
| 2016-02-19 | $30.93 | $31.60 | $30.64 | $31.59 | 5,887,600 | — | — | — | — | — |
| 2016-02-18 | $33.51 | $33.56 | $30.82 | $31.37 | 7,977,300 | — | — | — | — | — |
| 2016-02-17 | $32.86 | $33.18 | $32.39 | $32.96 | 7,617,700 | — | — | — | — | — |
| 2016-02-16 | $32.31 | $32.73 | $31.64 | $32.54 | 7,469,700 | — | — | — | — | — |
| 2016-02-12 | $30.86 | $31.95 | $30.60 | $31.73 | 7,304,200 | — | — | — | $0.32 | — |
| 2016-02-11 | $30.97 | $31.38 | $29.25 | $30.83 | 11,198,900 | — | — | — | — | — |
| 2016-02-10 | $31.62 | $32.67 | $31.14 | $31.67 | 9,776,500 | — | — | — | — | — |
| 2016-02-09 | $30.29 | $31.83 | $29.24 | $31.40 | 16,889,100 | — | — | — | — | — |
| 2016-02-08 | $31.85 | $31.85 | $29.71 | $30.73 | 17,273,000 | — | — | — | — | — |
| 2016-02-05 | $34.54 | $34.65 | $32.04 | $32.30 | 15,529,700 | — | — | — | — | — |
| 2016-02-04 | $36.98 | $37.34 | $34.12 | $34.94 | 17,638,100 | — | — | — | — | — |
| 2016-02-03 | $39.80 | $40.07 | $35.40 | $37.20 | 15,690,000 | — | — | — | — | — |
| 2016-02-02 | $41.07 | $41.38 | $39.75 | $40.27 | 6,799,400 | — | — | — | — | — |
| 2016-02-01 | $41.65 | $42.20 | $40.80 | $41.77 | 6,672,100 | — | — | — | — | — |
| 2016-01-29 | $40.56 | $41.79 | $39.85 | $41.79 | 7,007,500 | — | — | — | — | — |
| 2016-01-28 | $41.14 | $41.48 | $39.50 | $40.22 | 4,811,000 | — | — | — | — | — |
| 2016-01-27 | $41.57 | $41.86 | $39.53 | $39.86 | 8,433,200 | — | — | — | — | — |
| 2016-01-26 | $41.08 | $41.58 | $40.37 | $41.56 | 5,022,200 | — | — | — | — | — |
| 2016-01-25 | $42.17 | $43.23 | $40.67 | $40.77 | 5,836,500 | — | — | — | — | — |
| 2016-01-22 | $40.69 | $43.98 | $40.50 | $42.83 | 9,569,600 | — | — | — | — | — |
| 2016-01-21 | $40.03 | $40.75 | $39.12 | $39.61 | 7,611,500 | — | — | — | — | — |
| 2016-01-20 | $40.17 | $41.14 | $38.95 | $40.50 | 7,634,200 | — | — | — | — | — |
| 2016-01-19 | $42.40 | $42.97 | $40.45 | $41.20 | 5,665,000 | — | — | — | — | — |
| 2016-01-15 | $41.86 | $42.75 | $41.04 | $41.42 | 7,876,100 | — | — | — | — | — |
| 2016-01-14 | $42.56 | $44.19 | $41.13 | $43.66 | 9,076,000 | — | — | — | — | — |
| 2016-01-13 | $46.71 | $46.77 | $41.85 | $42.28 | 9,902,200 | — | — | — | — | — |
| 2016-01-12 | $46.21 | $47.08 | $45.12 | $46.39 | 4,931,900 | — | — | — | — | — |
| 2016-01-11 | $46.44 | $46.97 | $44.29 | $45.72 | 7,508,700 | — | — | — | — | — |
| 2016-01-08 | $48.34 | $48.55 | $46.14 | $46.19 | 5,026,000 | — | — | — | — | — |
| 2016-01-07 | $47.84 | $48.86 | $47.29 | $47.99 | 7,563,500 | — | — | — | — | — |
| 2016-01-06 | $49.30 | $49.79 | $47.93 | $48.72 | 7,328,500 | — | — | — | — | — |
| 2016-01-05 | $51.40 | $52.22 | $50.04 | $50.60 | 5,485,100 | — | — | — | — | — |
| 2016-01-04 | $51.68 | $52.83 | $50.66 | $51.24 | 5,497,300 | — | — | — | — | — |
| 2015-12-31 | $51.99 | $52.56 | $51.36 | $51.84 | 2,567,900 | — | — | — | — | — |
| 2015-12-30 | $51.93 | $53.18 | $51.85 | $52.30 | 2,757,700 | — | — | — | — | — |
| 2015-12-29 | $52.34 | $52.51 | $51.80 | $52.16 | 1,927,800 | — | — | — | — | — |
| 2015-12-28 | $52.09 | $52.25 | $51.11 | $51.60 | 2,325,800 | — | — | — | — | — |
| 2015-12-24 | $52.45 | $53.08 | $51.93 | $52.64 | 1,372,100 | — | — | — | — | — |
| 2015-12-23 | $52.02 | $52.73 | $51.53 | $52.71 | 4,457,700 | — | — | — | — | — |
| 2015-12-22 | $51.79 | $52.45 | $51.28 | $51.60 | 4,619,200 | — | — | — | — | — |
| 2015-12-21 | $50.58 | $51.42 | $50.23 | $51.40 | 5,264,600 | — | — | — | — | — |
| 2015-12-18 | $51.35 | $51.64 | $50.27 | $50.35 | 8,334,100 | — | — | — | — | — |
| 2015-12-17 | $49.93 | $51.90 | $49.87 | $51.32 | 6,733,900 | — | — | — | — | — |
| 2015-12-16 | $49.00 | $49.98 | $48.81 | $49.70 | 6,943,500 | — | — | — | — | — |
| 2015-12-15 | $48.96 | $49.74 | $48.35 | $49.16 | 9,240,200 | — | — | — | — | — |
| 2015-12-14 | $49.29 | $49.42 | $47.58 | $47.99 | 9,474,200 | — | — | — | — | — |
| 2015-12-11 | $51.49 | $51.78 | $49.43 | $49.62 | 6,665,200 | — | — | — | — | — |
| 2015-12-10 | $52.24 | $53.23 | $51.63 | $52.35 | 4,236,100 | — | — | — | — | — |
| 2015-12-09 | $52.54 | $53.05 | $50.78 | $51.98 | 7,146,500 | — | — | — | — | — |
| 2015-12-08 | $52.82 | $53.53 | $52.52 | $52.73 | 4,990,900 | — | — | — | — | — |
| 2015-12-07 | $54.88 | $55.55 | $52.56 | $53.69 | 7,250,600 | — | — | — | — | — |
| 2015-12-04 | $54.83 | $56.31 | $54.40 | $55.63 | 7,325,200 | — | — | — | — | — |
| 2015-12-03 | $58.24 | $58.52 | $54.32 | $54.44 | 9,487,600 | — | — | — | — | — |
| 2015-12-02 | $59.11 | $59.99 | $57.53 | $58.01 | 5,086,600 | — | — | — | — | — |
| 2015-12-01 | $58.82 | $59.54 | $58.03 | $59.34 | 4,660,800 | — | — | — | — | — |
| 2015-11-30 | $58.66 | $59.29 | $58.04 | $58.41 | 5,534,800 | — | — | — | — | — |
| 2015-11-27 | $57.47 | $58.92 | $57.41 | $58.57 | 1,718,100 | — | — | — | — | — |
| 2015-11-25 | $57.55 | $59.33 | $57.08 | $58.05 | 6,586,000 | — | — | — | — | — |
| 2015-11-24 | $56.35 | $57.66 | $56.08 | $57.19 | 3,290,600 | — | — | — | — | — |
| 2015-11-23 | $54.78 | $56.48 | $54.58 | $56.41 | 5,128,700 | — | — | — | — | — |
| 2015-11-20 | $55.97 | $56.37 | $55.73 | $55.93 | 3,573,800 | — | — | — | — | — |
| 2015-11-19 | $55.50 | $56.04 | $55.09 | $55.81 | 3,560,000 | — | — | — | — | — |
| 2015-11-18 | $54.27 | $55.76 | $54.00 | $55.68 | 3,395,700 | — | — | — | — | — |
| 2015-11-17 | $53.65 | $54.74 | $53.38 | $54.26 | 4,277,400 | — | — | — | — | — |
| 2015-11-16 | $53.50 | $53.92 | $52.60 | $53.77 | 4,258,500 | — | — | — | $0.32 | — |
| 2015-11-13 | $54.63 | $55.05 | $53.56 | $53.68 | 4,016,900 | — | — | — | — | — |
| 2015-11-12 | $54.07 | $55.10 | $53.13 | $54.71 | 5,816,900 | — | — | — | — | — |
| 2015-11-11 | $55.09 | $55.87 | $54.45 | $54.85 | 3,078,200 | — | — | — | — | — |
| 2015-11-10 | $54.32 | $55.03 | $53.83 | $54.77 | 2,645,100 | — | — | — | — | — |
| 2015-11-09 | $55.95 | $56.48 | $54.24 | $54.32 | 3,187,300 | — | — | — | — | — |
| 2015-11-06 | $55.45 | $56.04 | $55.07 | $55.97 | 3,043,300 | — | — | — | — | — |
| 2015-11-05 | $55.20 | $55.92 | $54.55 | $55.65 | 5,881,400 | — | — | — | — | — |
| 2015-11-04 | $54.64 | $55.40 | $54.14 | $54.80 | 4,567,700 | — | — | — | — | — |
| 2015-11-03 | $52.89 | $55.37 | $52.73 | $54.63 | 6,035,300 | — | — | — | — | — |
| 2015-11-02 | $51.77 | $53.37 | $51.37 | $52.92 | 4,317,200 | — | — | — | — | — |
| 2015-10-30 | $51.41 | $52.77 | $50.30 | $51.80 | 5,376,700 | — | — | — | — | — |
| 2015-10-29 | $48.95 | $51.38 | $48.84 | $51.24 | 4,959,700 | — | — | — | — | — |
| 2015-10-28 | $49.02 | $50.11 | $48.75 | $49.84 | 5,051,600 | — | — | — | — | — |
| 2015-10-27 | $48.34 | $49.03 | $48.02 | $48.98 | 5,123,100 | — | — | — | — | — |
| 2015-10-26 | $48.60 | $49.92 | $48.50 | $48.72 | 3,702,700 | — | — | — | — | — |
| 2015-10-23 | $47.83 | $48.97 | $47.61 | $48.59 | 3,314,200 | — | — | — | — | — |
| 2015-10-22 | $47.21 | $48.05 | $46.97 | $47.65 | 5,531,100 | — | — | — | — | — |
| 2015-10-21 | $47.52 | $47.89 | $46.56 | $46.78 | 4,863,800 | — | — | — | — | — |
| 2015-10-20 | $48.67 | $48.86 | $47.03 | $47.34 | 5,012,300 | — | — | — | — | — |
| 2015-10-19 | $50.66 | $50.87 | $48.80 | $49.06 | 4,341,600 | — | — | — | — | — |
| 2015-10-16 | $50.63 | $51.20 | $50.08 | $51.13 | 4,642,600 | — | — | — | — | — |
| 2015-10-15 | $48.82 | $50.16 | $48.53 | $50.10 | 4,517,500 | — | — | — | — | — |
| 2015-10-14 | $48.82 | $49.20 | $48.12 | $48.59 | 3,635,900 | — | — | — | — | — |
| 2015-10-13 | $49.56 | $50.11 | $48.62 | $48.78 | 3,816,400 | — | — | — | — | — |
| 2015-10-12 | $49.88 | $50.10 | $49.34 | $49.77 | 2,779,000 | — | — | — | — | — |
| 2015-10-09 | $51.07 | $51.25 | $48.98 | $49.64 | 4,880,600 | — | — | — | — | — |
| 2015-10-08 | $50.21 | $51.31 | $49.86 | $51.08 | 3,570,800 | — | — | — | — | — |
| 2015-10-07 | $50.66 | $51.13 | $48.93 | $50.29 | 4,950,100 | — | — | — | — | — |
| 2015-10-06 | $50.47 | $51.07 | $49.95 | $50.04 | 5,707,600 | — | — | — | — | — |
| 2015-10-05 | $48.95 | $50.67 | $48.72 | $50.58 | 4,987,200 | — | — | — | — | — |
| 2015-10-02 | $46.92 | $48.44 | $46.70 | $48.39 | 4,639,200 | — | — | — | — | — |
| 2015-10-01 | $46.49 | $48.00 | $46.03 | $47.93 | 5,413,300 | — | — | — | — | — |
| 2015-09-30 | $46.14 | $47.05 | $45.57 | $46.33 | 5,986,900 | — | — | — | — | — |
| 2015-09-29 | $45.38 | $46.60 | $45.09 | $45.54 | 5,439,400 | — | — | — | — | — |
| 2015-09-28 | $46.74 | $47.69 | $44.57 | $45.03 | 4,127,900 | — | — | — | — | — |
| 2015-09-25 | $46.94 | $47.75 | $46.60 | $47.33 | 4,736,100 | — | — | — | — | — |
| 2015-09-24 | $46.08 | $46.98 | $45.55 | $46.67 | 3,582,100 | — | — | — | — | — |
| 2015-09-23 | $46.10 | $47.20 | $45.94 | $46.26 | 3,288,600 | — | — | — | — | — |
| 2015-09-22 | $45.48 | $46.64 | $45.34 | $45.94 | 4,515,800 | — | — | — | — | — |
| 2015-09-21 | $46.49 | $47.45 | $46.05 | $46.17 | 3,244,700 | — | — | — | — | — |
| 2015-09-18 | $45.88 | $47.44 | $45.74 | $46.09 | 6,192,300 | — | — | — | — | — |
| 2015-09-17 | $46.51 | $47.84 | $45.98 | $46.83 | 5,194,200 | — | — | — | — | — |
| 2015-09-16 | $47.34 | $47.46 | $45.71 | $46.67 | 7,669,200 | — | — | — | — | — |
| 2015-09-15 | $46.59 | $47.39 | $46.20 | $47.25 | 3,755,400 | — | — | — | — | — |
| 2015-09-14 | $47.71 | $47.74 | $46.37 | $46.52 | 4,081,000 | — | — | — | — | — |
| 2015-09-11 | $47.67 | $47.92 | $46.81 | $47.87 | 3,643,800 | — | — | — | — | — |
| 2015-09-10 | $47.58 | $48.61 | $47.22 | $48.16 | 5,334,600 | — | — | — | — | — |
| 2015-09-09 | $48.05 | $48.96 | $47.36 | $47.45 | 5,960,300 | — | — | — | — | — |
| 2015-09-08 | $46.62 | $47.82 | $46.59 | $47.72 | 4,154,200 | — | — | — | — | — |
| 2015-09-04 | $46.24 | $46.95 | $46.11 | $46.34 | 3,597,200 | — | — | — | — | — |
| 2015-09-03 | $47.02 | $47.97 | $46.72 | $46.98 | 5,438,000 | — | — | — | — | — |
| 2015-09-02 | $46.68 | $46.87 | $45.39 | $46.81 | 4,970,500 | — | — | — | — | — |
| 2015-09-01 | $46.20 | $46.91 | $45.69 | $46.06 | 6,551,700 | — | — | — | — | — |
| 2015-08-31 | $47.27 | $48.09 | $46.43 | $47.31 | 7,783,900 | — | — | — | — | — |
| 2015-08-28 | $46.72 | $47.77 | $46.72 | $47.22 | 7,196,700 | — | — | — | — | — |
| 2015-08-27 | $46.35 | $47.22 | $45.29 | $46.67 | 7,755,100 | — | — | — | — | — |
| 2015-08-26 | $45.09 | $45.60 | $43.42 | $45.52 | 10,292,600 | — | — | — | — | — |
| 2015-08-25 | $47.48 | $47.73 | $43.70 | $43.77 | 8,947,400 | — | — | — | — | — |
| 2015-08-24 | $44.50 | $46.42 | $43.53 | $45.82 | 13,158,000 | — | — | — | — | — |
| 2015-08-21 | $51.86 | $52.08 | $48.38 | $48.38 | 12,564,700 | — | — | — | — | — |
| 2015-08-20 | $54.19 | $54.81 | $53.25 | $53.29 | 4,835,700 | — | — | — | — | — |
| 2015-08-19 | $55.39 | $55.56 | $53.75 | $54.50 | 4,168,400 | — | — | — | — | — |
| 2015-08-18 | $55.56 | $55.89 | $54.83 | $55.48 | 2,965,600 | — | — | — | — | — |
| 2015-08-17 | $55.06 | $56.30 | $54.77 | $55.87 | 2,646,400 | — | — | — | $0.32 | — |
| 2015-08-14 | $56.75 | $57.12 | $55.19 | $55.66 | 4,516,400 | — | — | — | — | — |
| 2015-08-13 | $57.54 | $58.27 | $56.61 | $56.99 | 4,881,400 | — | — | — | — | — |
| 2015-08-12 | $55.64 | $58.07 | $54.89 | $57.80 | 8,110,900 | — | — | — | — | — |
| 2015-08-11 | $52.37 | $55.92 | $52.26 | $55.86 | 7,974,900 | — | — | — | — | — |
| 2015-08-10 | $52.21 | $53.57 | $51.65 | $53.26 | 4,898,000 | — | — | — | — | — |
| 2015-08-07 | $51.74 | $52.42 | $51.11 | $51.17 | 5,200,100 | — | — | — | — | — |
| 2015-08-06 | $51.81 | $52.34 | $51.10 | $52.15 | 6,241,700 | — | — | — | — | — |
| 2015-08-05 | $52.53 | $53.20 | $51.59 | $51.68 | 6,923,700 | — | — | — | — | — |
| 2015-08-04 | $53.27 | $53.55 | $51.92 | $52.19 | 6,719,300 | — | — | — | — | — |
| 2015-08-03 | $54.73 | $55.19 | $53.10 | $53.20 | 6,816,000 | — | — | — | — | — |
| 2015-07-31 | $54.00 | $55.14 | $53.83 | $54.67 | 6,042,900 | — | — | — | — | — |
| 2015-07-30 | $53.26 | $54.63 | $52.75 | $53.94 | 8,237,400 | — | — | — | — | — |
| 2015-07-29 | $54.70 | $55.94 | $54.23 | $55.81 | 6,782,300 | — | — | — | — | — |
| 2015-07-28 | $54.50 | $54.93 | $53.79 | $54.51 | 6,126,100 | — | — | — | — | — |
| 2015-07-27 | $55.29 | $55.64 | $54.07 | $54.46 | 8,150,900 | — | — | — | — | — |
| 2015-07-24 | $56.49 | $56.79 | $55.51 | $56.32 | 5,449,000 | — | — | — | — | — |
| 2015-07-23 | $57.09 | $57.49 | $56.19 | $56.33 | 4,170,000 | — | — | — | — | — |
| 2015-07-22 | $57.15 | $57.99 | $56.77 | $57.07 | 4,207,300 | — | — | — | — | — |
| 2015-07-21 | $57.51 | $58.15 | $56.71 | $57.15 | 3,330,400 | — | — | — | — | — |
| 2015-07-20 | $58.61 | $59.05 | $57.43 | $57.53 | 4,103,500 | — | — | — | — | — |
| 2015-07-17 | $58.22 | $58.61 | $57.50 | $58.58 | 4,507,200 | — | — | — | — | — |
| 2015-07-16 | $57.99 | $58.59 | $57.62 | $58.48 | 5,930,000 | — | — | — | — | — |
| 2015-07-15 | $58.48 | $58.89 | $57.25 | $57.51 | 5,316,100 | — | — | — | — | — |
| 2015-07-14 | $58.93 | $59.51 | $58.22 | $58.79 | 7,000,600 | — | — | — | — | — |
| 2015-07-13 | $59.33 | $60.38 | $58.30 | $58.78 | 14,320,800 | — | — | — | — | — |
| 2015-07-10 | $53.87 | $54.66 | $53.81 | $54.49 | 4,473,800 | — | — | — | — | — |
| 2015-07-09 | $54.68 | $54.71 | $53.23 | $53.38 | 5,963,200 | — | — | — | — | — |
| 2015-07-08 | $55.40 | $55.53 | $53.80 | $53.97 | 3,632,800 | — | — | — | — | — |
| 2015-07-07 | $54.94 | $55.90 | $53.90 | $55.54 | 6,941,600 | — | — | — | — | — |
| 2015-07-06 | $53.44 | $55.32 | $53.42 | $54.76 | 4,622,000 | — | — | — | — | — |
| 2015-07-02 | $53.88 | $54.74 | $53.80 | $54.01 | 3,549,800 | — | — | — | — | — |
| 2015-07-01 | $52.78 | $54.36 | $52.41 | $53.77 | 7,556,800 | — | — | — | — | — |
| 2015-06-30 | $51.35 | $52.87 | $51.32 | $52.31 | 3,946,700 | — | — | — | — | — |
| 2015-06-29 | $51.19 | $51.92 | $50.80 | $50.85 | 2,832,500 | — | — | — | — | — |
| 2015-06-26 | $51.23 | $52.27 | $51.17 | $51.97 | 9,232,200 | — | — | — | — | — |
| 2015-06-25 | $51.78 | $52.03 | $51.03 | $51.44 | 2,812,700 | — | — | — | — | — |
| 2015-06-24 | $52.08 | $52.60 | $51.66 | $51.68 | 3,531,400 | — | — | — | — | — |
| 2015-06-23 | $51.96 | $52.49 | $51.69 | $52.19 | 4,048,400 | — | — | — | — | — |
| 2015-06-22 | $52.16 | $52.21 | $51.54 | $51.89 | 2,555,400 | — | — | — | — | — |
| 2015-06-19 | $51.80 | $52.78 | $51.74 | $51.90 | 4,295,600 | — | — | — | — | — |
| 2015-06-18 | $51.55 | $52.51 | $51.37 | $51.94 | 3,742,900 | — | — | — | — | — |
| 2015-06-17 | $51.60 | $52.45 | $50.61 | $51.30 | 4,327,200 | — | — | — | — | — |
| 2015-06-16 | $50.93 | $51.40 | $50.47 | $51.19 | 3,049,600 | — | — | — | — | — |
| 2015-06-15 | $50.62 | $51.20 | $50.50 | $51.06 | 3,648,800 | — | — | — | — | — |
| 2015-06-12 | $51.69 | $51.69 | $50.40 | $51.03 | 4,201,700 | — | — | — | — | — |
| 2015-06-11 | $51.20 | $52.45 | $50.92 | $52.03 | 4,141,700 | — | — | — | — | 2-for-1 |
| 2015-06-10 | $49.91 | $51.12 | $49.91 | $50.90 | 4,799,600 | — | — | — | — | — |
| 2015-06-09 | $50.40 | $50.62 | $49.65 | $49.67 | 4,973,800 | — | — | — | — | — |
| 2015-06-08 | $50.40 | $51.08 | $50.14 | $50.23 | 3,041,800 | — | — | — | — | — |
| 2015-06-05 | $50.08 | $50.75 | $49.98 | $50.46 | 5,814,000 | — | — | — | — | — |
| 2015-06-04 | $50.67 | $50.99 | $49.98 | $50.17 | 6,044,400 | — | — | — | — | — |
| 2015-06-03 | $51.35 | $51.60 | $50.82 | $51.10 | 5,167,200 | — | — | — | — | — |
| 2015-06-02 | $51.70 | $51.89 | $50.95 | $51.51 | 3,849,200 | — | — | — | — | — |
| 2015-06-01 | $51.58 | $52.45 | $51.58 | $51.78 | 4,692,800 | — | — | — | — | — |
| 2015-05-29 | $51.49 | $52.50 | $51.24 | $51.73 | 5,635,200 | — | — | — | — | — |
| 2015-05-28 | $50.46 | $51.54 | $50.18 | $51.38 | 3,650,800 | — | — | — | — | — |
| 2015-05-27 | $50.71 | $51.10 | $50.15 | $50.48 | 4,688,800 | — | — | — | — | — |
| 2015-05-26 | $51.35 | $51.49 | $49.85 | $50.22 | 6,473,000 | — | — | — | — | — |
| 2015-05-22 | $51.64 | $52.28 | $51.44 | $51.54 | 4,338,000 | — | — | — | — | — |
| 2015-05-21 | $52.15 | $52.42 | $51.76 | $51.83 | 4,210,200 | — | — | — | — | — |
| 2015-05-20 | $52.38 | $52.47 | $51.74 | $52.17 | 3,563,200 | — | — | — | — | — |
| 2015-05-19 | $51.41 | $52.24 | $51.41 | $52.13 | 3,442,600 | — | — | — | — | — |
| 2015-05-18 | $51.60 | $52.24 | $51.22 | $52.13 | 2,567,800 | — | — | — | $0.25 | — |
| 2015-05-15 | $52.28 | $52.31 | $51.22 | $51.72 | 3,199,400 | — | — | — | — | — |
| 2015-05-14 | $51.35 | $52.49 | $51.28 | $52.35 | 3,743,400 | — | — | — | — | — |
| 2015-05-13 | $51.01 | $51.35 | $50.72 | $51.14 | 2,999,600 | — | — | — | — | — |
| 2015-05-12 | $51.10 | $51.10 | $50.31 | $50.67 | 3,628,400 | — | — | — | — | — |
| 2015-05-11 | $53.01 | $53.07 | $50.72 | $51.14 | 4,492,600 | — | — | — | — | — |
| 2015-05-08 | $51.52 | $52.76 | $50.85 | $52.44 | 5,191,200 | — | — | — | — | — |
| 2015-05-07 | $50.50 | $51.74 | $49.97 | $51.35 | 4,755,600 | — | — | — | — | — |
| 2015-05-06 | $51.40 | $51.46 | $49.88 | $50.51 | 4,899,400 | — | — | — | — | — |
| 2015-05-05 | $50.85 | $51.15 | $50.58 | $50.92 | 3,847,800 | — | — | — | — | — |
| 2015-05-04 | $51.22 | $51.60 | $50.54 | $50.62 | 4,090,800 | — | — | — | — | — |
| 2015-05-01 | $49.49 | $51.60 | $49.33 | $51.33 | 5,698,400 | — | — | — | — | — |
| 2015-04-30 | $52.10 | $52.28 | $48.88 | $49.28 | 10,060,400 | — | — | — | — | — |
| 2015-04-29 | $51.69 | $51.94 | $50.79 | $51.26 | 4,841,200 | — | — | — | — | — |
| 2015-04-28 | $51.32 | $51.74 | $51.06 | $51.26 | 3,160,400 | — | — | — | — | — |
| 2015-04-27 | $51.90 | $52.04 | $51.38 | $51.47 | 4,899,400 | — | — | — | — | — |
| 2015-04-24 | $50.65 | $51.72 | $50.65 | $51.58 | 4,212,200 | — | — | — | — | — |
| 2015-04-23 | $51.10 | $51.24 | $50.28 | $50.85 | 3,613,200 | — | — | — | — | — |
| 2015-04-22 | $50.29 | $51.09 | $50.05 | $51.06 | 4,482,600 | — | — | — | — | — |
| 2015-04-21 | $49.68 | $50.17 | $49.51 | $50.01 | 3,214,200 | — | — | — | — | — |
| 2015-04-20 | $49.66 | $50.29 | $49.33 | $49.67 | 4,473,200 | — | — | — | — | — |
| 2015-04-17 | $49.81 | $50.13 | $49.12 | $49.36 | 5,224,600 | — | — | — | — | — |
| 2015-04-16 | $49.00 | $50.35 | $48.84 | $50.00 | 6,300,400 | — | — | — | — | — |
| 2015-04-15 | $49.26 | $49.99 | $48.97 | $49.01 | 5,412,400 | — | — | — | — | — |
| 2015-04-14 | $48.92 | $49.33 | $48.61 | $49.02 | 6,153,400 | — | — | — | — | — |
| 2015-04-13 | $50.16 | $50.33 | $48.40 | $48.60 | 7,489,000 | — | — | — | — | — |
| 2015-04-10 | $50.04 | $50.26 | $49.74 | $50.21 | 2,708,000 | — | — | — | — | — |
| 2015-04-09 | $49.33 | $50.17 | $49.01 | $49.93 | 5,468,000 | — | — | — | — | — |
| 2015-04-08 | $49.72 | $49.99 | $49.17 | $49.32 | 4,358,800 | — | — | — | — | — |
| 2015-04-07 | $49.49 | $49.60 | $48.62 | $49.12 | 5,944,400 | — | — | — | — | — |
| 2015-04-06 | $48.81 | $49.82 | $48.48 | $49.27 | 5,108,200 | — | — | — | — | — |
| 2015-04-02 | $50.81 | $51.03 | $48.44 | $48.54 | 8,617,000 | — | — | — | — | — |
| 2015-04-01 | $51.38 | $51.82 | $50.67 | $50.88 | 5,426,800 | — | — | — | — | — |
| 2015-03-31 | $51.06 | $52.03 | $50.85 | $51.19 | 5,779,200 | — | — | — | — | — |
| 2015-03-30 | $50.21 | $51.53 | $50.21 | $51.45 | 4,501,000 | — | — | — | — | — |
| 2015-03-27 | $50.71 | $50.79 | $49.63 | $49.83 | 4,887,400 | — | — | — | — | — |
| 2015-03-26 | $51.87 | $51.97 | $50.37 | $50.44 | 4,386,400 | — | — | — | — | — |
| 2015-03-25 | $51.40 | $52.43 | $51.35 | $51.54 | 6,384,600 | — | — | — | — | — |
| 2015-03-24 | $51.04 | $51.63 | $50.75 | $50.85 | 3,938,800 | — | — | — | — | — |
| 2015-03-23 | $51.33 | $51.90 | $51.19 | $51.21 | 5,235,800 | — | — | — | — | — |
| 2015-03-20 | $50.26 | $51.42 | $50.00 | $51.13 | 7,781,200 | — | — | — | — | — |
| 2015-03-19 | $50.08 | $50.33 | $49.75 | $50.03 | 3,166,000 | — | — | — | — | — |
| 2015-03-18 | $48.75 | $50.71 | $48.67 | $50.51 | 5,108,200 | — | — | — | — | — |
| 2015-03-17 | $48.51 | $48.97 | $48.00 | $48.87 | 3,544,400 | — | — | — | — | — |
| 2015-03-16 | $47.83 | $49.06 | $47.15 | $49.03 | 4,739,200 | — | — | — | — | — |
| 2015-03-13 | $48.26 | $48.65 | $47.74 | $48.10 | 4,498,200 | — | — | — | — | — |
| 2015-03-12 | $48.94 | $49.58 | $47.74 | $47.83 | 4,567,200 | — | — | — | — | — |
| 2015-03-11 | $48.18 | $48.76 | $47.78 | $48.44 | 5,476,400 | — | — | — | — | — |
| 2015-03-10 | $49.36 | $49.38 | $48.00 | $48.06 | 6,255,000 | — | — | — | — | — |
| 2015-03-09 | $49.54 | $50.94 | $49.35 | $49.88 | 5,025,800 | — | — | — | — | — |
| 2015-03-06 | $50.51 | $51.31 | $49.19 | $49.24 | 4,593,600 | — | — | — | — | — |
| 2015-03-05 | $51.18 | $51.53 | $50.84 | $50.88 | 3,759,600 | — | — | — | — | — |
| 2015-03-04 | $51.00 | $51.51 | $50.44 | $51.01 | 5,459,200 | — | — | — | — | — |
| 2015-03-03 | $51.31 | $51.83 | $50.92 | $51.38 | 7,101,000 | — | — | — | — | — |
| 2015-03-02 | $52.04 | $52.04 | $50.63 | $50.89 | 9,264,000 | — | — | — | — | — |
| 2015-02-27 | $53.56 | $54.10 | $52.47 | $52.50 | 4,386,200 | — | — | — | — | — |
| 2015-02-26 | $52.35 | $54.16 | $52.35 | $53.52 | 6,895,400 | — | — | — | — | — |
| 2015-02-25 | $52.69 | $53.24 | $51.97 | $52.33 | 5,200,000 | — | — | — | — | — |
| 2015-02-24 | $53.33 | $53.40 | $52.08 | $52.59 | 5,082,400 | — | — | — | — | — |
| 2015-02-23 | $52.76 | $54.06 | $52.58 | $53.17 | 5,051,000 | — | — | — | — | — |
| 2015-02-20 | $52.83 | $53.47 | $52.16 | $52.78 | 6,478,600 | — | — | — | — | — |
| 2015-02-19 | $52.08 | $52.94 | $51.88 | $52.83 | 5,253,800 | — | — | — | — | — |
| 2015-02-18 | $51.67 | $52.35 | $51.25 | $52.31 | 4,855,800 | — | — | — | — | — |
| 2015-02-17 | $51.63 | $52.31 | $50.88 | $51.91 | 6,645,800 | — | — | — | — | — |
| 2015-02-13 | $50.88 | $51.78 | $50.69 | $51.74 | 5,890,600 | — | — | — | $0.25 | — |
| 2015-02-12 | $50.94 | $50.97 | $50.10 | $50.70 | 6,356,200 | — | — | — | — | — |
| 2015-02-11 | $50.60 | $50.99 | $50.10 | $50.46 | 5,344,400 | — | — | — | — | — |
| 2015-02-10 | $50.24 | $51.31 | $49.38 | $51.09 | 9,031,600 | — | — | — | — | — |
| 2015-02-09 | $49.33 | $50.22 | $49.11 | $50.08 | 8,388,200 | — | — | — | — | — |
| 2015-02-06 | $48.67 | $49.96 | $48.40 | $49.44 | 9,894,200 | — | — | — | — | — |
| 2015-02-05 | $48.47 | $49.12 | $48.10 | $48.65 | 6,988,400 | — | — | — | — | — |
| 2015-02-04 | $48.01 | $48.60 | $47.17 | $48.10 | 9,119,600 | — | — | — | — | — |
| 2015-02-03 | $47.04 | $47.91 | $46.64 | $47.91 | 8,428,600 | — | — | — | — | — |
| 2015-02-02 | $46.42 | $46.99 | $45.49 | $46.97 | 6,282,800 | — | — | — | — | — |
| 2015-01-30 | $44.51 | $46.69 | $44.40 | $46.29 | 9,757,800 | — | — | — | — | — |
| 2015-01-29 | $45.15 | $45.62 | $44.10 | $45.01 | 5,209,200 | — | — | — | — | — |
| 2015-01-28 | $44.50 | $45.28 | $43.94 | $44.65 | 8,432,200 | — | — | — | — | — |
| 2015-01-27 | $43.74 | $44.47 | $43.69 | $44.34 | 4,695,800 | — | — | — | — | — |
| 2015-01-26 | $43.58 | $44.28 | $43.58 | $44.10 | 6,269,200 | — | — | — | — | — |
| 2015-01-23 | $42.08 | $44.25 | $41.78 | $43.58 | 9,278,000 | — | — | — | — | — |
| 2015-01-22 | $40.85 | $42.13 | $40.47 | $41.99 | 7,920,400 | — | — | — | — | — |
| 2015-01-21 | $40.24 | $40.88 | $40.01 | $40.47 | 7,159,200 | — | — | — | — | — |
| 2015-01-20 | $38.73 | $40.37 | $38.73 | $40.21 | 7,446,200 | — | — | — | — | — |
| 2015-01-16 | $38.61 | $39.35 | $38.52 | $38.78 | 9,135,800 | — | — | — | — | — |
| 2015-01-15 | $38.99 | $39.12 | $37.62 | $38.42 | 9,460,400 | — | — | — | — | — |
| 2015-01-14 | $40.01 | $40.02 | $37.98 | $38.81 | 14,329,400 | — | — | — | — | — |
| 2015-01-13 | $42.47 | $43.22 | $40.11 | $40.43 | 12,575,200 | — | — | — | — | — |
| 2015-01-12 | $43.72 | $44.08 | $42.51 | $42.71 | 8,258,200 | — | — | — | — | — |
| 2015-01-09 | $45.44 | $45.58 | $44.18 | $44.24 | 5,370,600 | — | — | — | — | — |
| 2015-01-08 | $44.99 | $45.74 | $44.75 | $45.51 | 7,000,200 | — | — | — | — | — |
| 2015-01-07 | $44.82 | $44.82 | $43.82 | $44.47 | 7,012,000 | — | — | — | — | — |
| 2015-01-06 | $44.56 | $45.17 | $43.61 | $44.10 | 5,604,600 | — | — | — | — | — |
| 2015-01-05 | $45.42 | $45.65 | $43.92 | $44.54 | 10,492,800 | — | — | — | — | — |
| 2015-01-02 | $44.78 | $45.94 | $44.78 | $45.82 | 5,359,400 | — | — | — | — | — |
| 2014-12-31 | $45.48 | $45.56 | $45.09 | $45.13 | 3,166,000 | — | — | — | — | — |
| 2014-12-30 | $45.25 | $45.83 | $45.20 | $45.32 | 4,362,200 | — | — | — | — | — |
| 2014-12-29 | $45.06 | $45.62 | $44.98 | $45.53 | 4,696,200 | — | — | — | — | — |
| 2014-12-26 | $44.42 | $45.37 | $44.33 | $44.86 | 3,188,400 | — | — | — | — | — |
| 2014-12-24 | $43.97 | $44.56 | $43.60 | $44.31 | 2,568,000 | — | — | — | — | — |
| 2014-12-23 | $44.06 | $44.42 | $43.63 | $44.19 | 3,625,400 | — | — | — | — | — |
| 2014-12-22 | $43.23 | $43.80 | $42.81 | $43.65 | 5,983,400 | — | — | — | — | — |
| 2014-12-19 | $42.33 | $43.66 | $42.06 | $43.60 | 8,382,800 | — | — | — | — | — |
| 2014-12-18 | $43.08 | $43.19 | $40.79 | $42.01 | 6,876,400 | — | — | — | — | — |
| 2014-12-17 | $40.88 | $42.72 | $40.61 | $42.37 | 7,400,800 | — | — | — | — | — |
| 2014-12-16 | $40.38 | $42.08 | $40.00 | $41.10 | 6,132,200 | — | — | — | — | — |
| 2014-12-15 | $41.74 | $42.10 | $40.58 | $40.69 | 7,761,000 | — | — | — | — | — |
| 2014-12-12 | $40.24 | $42.58 | $40.24 | $41.60 | 7,719,400 | — | — | — | — | — |
| 2014-12-11 | $42.62 | $43.37 | $41.85 | $41.94 | 8,591,000 | — | — | — | — | — |
| 2014-12-10 | $43.74 | $44.24 | $41.83 | $42.53 | 10,562,600 | — | — | — | — | — |
| 2014-12-09 | $43.84 | $44.44 | $43.06 | $44.38 | 14,885,200 | — | — | — | — | — |
| 2014-12-08 | $45.65 | $46.15 | $44.13 | $44.36 | 7,801,600 | — | — | — | — | — |
| 2014-12-05 | $48.18 | $48.58 | $45.99 | $46.08 | 9,278,000 | — | — | — | — | — |
| 2014-12-04 | $48.50 | $48.55 | $47.24 | $48.33 | 5,024,800 | — | — | — | — | — |
| 2014-12-03 | $47.09 | $48.56 | $47.09 | $48.01 | 6,801,000 | — | — | — | — | — |
| 2014-12-02 | $45.36 | $47.56 | $45.25 | $47.07 | 9,013,200 | — | — | — | — | — |
| 2014-12-01 | $44.70 | $45.60 | $44.62 | $45.40 | 6,449,400 | — | — | — | — | — |
| 2014-11-28 | $46.63 | $46.63 | $44.83 | $45.04 | 7,651,600 | — | — | — | — | — |
| 2014-11-26 | $47.66 | $48.26 | $47.53 | $47.83 | 3,290,400 | — | — | — | — | — |
| 2014-11-25 | $48.29 | $48.45 | $47.56 | $47.62 | 5,583,000 | — | — | — | — | — |
| 2014-11-24 | $48.34 | $48.69 | $47.95 | $48.06 | 4,756,400 | — | — | — | — | — |
| 2014-11-21 | $48.22 | $48.97 | $47.99 | $48.46 | 8,871,000 | — | — | — | — | — |
| 2014-11-20 | $46.88 | $47.79 | $46.81 | $47.58 | 6,156,200 | — | — | — | — | — |
| 2014-11-19 | $47.00 | $47.38 | $46.54 | $46.90 | 8,838,600 | — | — | — | — | — |
| 2014-11-18 | $46.46 | $47.32 | $46.17 | $46.94 | 8,154,400 | — | — | — | — | — |
| 2014-11-17 | $45.94 | $46.83 | $45.85 | $46.26 | 9,015,600 | — | — | — | $0.25 | — |
| 2014-11-14 | $47.04 | $47.36 | $46.17 | $46.19 | 7,134,400 | — | — | — | — | — |
| 2014-11-13 | $47.17 | $47.39 | $46.18 | $46.78 | 6,880,200 | — | — | — | — | — |
| 2014-11-12 | $47.24 | $47.79 | $47.07 | $47.51 | 5,957,400 | — | — | — | — | — |
| 2014-11-11 | $47.00 | $47.67 | $46.58 | $47.31 | 5,707,400 | — | — | — | — | — |
| 2014-11-10 | $47.25 | $47.59 | $46.74 | $47.05 | 6,704,000 | — | — | — | — | — |
| 2014-11-07 | $46.64 | $47.04 | $46.17 | $47.04 | 7,025,400 | — | — | — | — | — |
| 2014-11-06 | $45.59 | $46.61 | $45.56 | $46.56 | 7,233,400 | — | — | — | — | — |
| 2014-11-05 | $45.49 | $45.94 | $44.81 | $45.35 | 6,508,400 | — | — | — | — | — |
| 2014-11-04 | $45.76 | $46.42 | $45.08 | $45.31 | 8,183,400 | — | — | — | — | — |
| 2014-11-03 | $45.69 | $46.26 | $45.56 | $45.81 | 10,483,800 | — | — | — | — | — |
| 2014-10-31 | $45.19 | $45.69 | $44.36 | $45.45 | 7,236,600 | — | — | — | — | — |
| 2014-10-30 | $44.76 | $46.01 | $44.22 | $45.33 | 14,001,400 | — | — | — | — | — |
| 2014-10-29 | $44.94 | $45.12 | $43.08 | $43.71 | 7,878,000 | — | — | — | — | — |
| 2014-10-28 | $43.32 | $44.74 | $42.82 | $44.56 | 6,601,600 | — | — | — | — | — |
| 2014-10-27 | $42.51 | $43.28 | $41.81 | $43.21 | 6,976,800 | — | — | — | — | — |
| 2014-10-24 | $42.40 | $43.01 | $41.74 | $42.90 | 3,485,400 | — | — | — | — | — |
| 2014-10-23 | $42.42 | $42.92 | $42.14 | $42.26 | 4,831,600 | — | — | — | — | — |
| 2014-10-22 | $42.53 | $43.09 | $41.75 | $41.78 | 4,257,000 | — | — | — | — | — |
| 2014-10-21 | $40.35 | $42.62 | $40.35 | $42.47 | 7,357,800 | — | — | — | — | — |
| 2014-10-20 | $39.60 | $40.71 | $39.60 | $40.32 | 5,336,600 | — | — | — | — | — |
| 2014-10-17 | $39.49 | $40.26 | $39.01 | $39.62 | 6,795,400 | — | — | — | — | — |
| 2014-10-16 | $37.49 | $39.94 | $37.32 | $39.22 | 10,641,200 | — | — | — | — | — |
| 2014-10-15 | $38.72 | $39.60 | $37.64 | $38.13 | 9,307,800 | — | — | — | — | — |
| 2014-10-14 | $40.08 | $40.44 | $38.71 | $39.22 | 10,668,800 | — | — | — | — | — |
| 2014-10-13 | $40.76 | $41.68 | $39.83 | $39.91 | 6,491,200 | — | — | — | — | — |
| 2014-10-10 | $41.06 | $42.08 | $40.15 | $40.79 | 6,955,000 | — | — | — | — | — |
| 2014-10-09 | $42.02 | $42.46 | $40.71 | $40.90 | 5,595,600 | — | — | — | — | — |
| 2014-10-08 | $40.58 | $42.18 | $40.17 | $42.13 | 7,957,000 | — | — | — | — | — |
| 2014-10-07 | $40.35 | $41.37 | $40.35 | $40.41 | 7,017,600 | — | — | — | — | — |
| 2014-10-06 | $40.45 | $40.85 | $39.58 | $40.44 | 5,227,600 | — | — | — | — | — |
| 2014-10-03 | $40.60 | $40.61 | $39.95 | $40.41 | 10,040,600 | — | — | — | — | — |
| 2014-10-02 | $41.22 | $41.50 | $40.12 | $40.47 | 8,016,600 | — | — | — | — | — |
| 2014-10-01 | $42.47 | $42.52 | $41.15 | $41.22 | 5,749,600 | — | — | — | — | — |
| 2014-09-30 | $42.24 | $42.64 | $41.96 | $42.33 | 5,853,600 | — | — | — | — | — |
| 2014-09-29 | $42.19 | $42.72 | $41.89 | $42.19 | 5,058,200 | — | — | — | — | — |
| 2014-09-26 | $42.10 | $42.80 | $42.05 | $42.51 | 4,074,400 | — | — | — | — | — |
| 2014-09-25 | $42.17 | $42.31 | $41.73 | $42.14 | 5,772,400 | — | — | — | — | — |
| 2014-09-24 | $42.20 | $42.42 | $41.48 | $42.24 | 7,517,400 | — | — | — | — | — |
| 2014-09-23 | $43.05 | $43.76 | $42.31 | $42.35 | 9,688,800 | — | — | — | — | — |
| 2014-09-22 | $44.13 | $44.32 | $43.00 | $43.04 | 5,316,800 | — | — | — | — | — |
| 2014-09-19 | $43.85 | $44.43 | $43.78 | $44.32 | 7,755,200 | — | — | — | — | — |
| 2014-09-18 | $44.17 | $44.45 | $43.26 | $43.67 | 5,808,400 | — | — | — | — | — |
| 2014-09-17 | $44.32 | $44.35 | $43.28 | $44.10 | 7,038,400 | — | — | — | — | — |
| 2014-09-16 | $44.04 | $44.92 | $43.98 | $44.09 | 5,515,600 | — | — | — | — | — |
| 2014-09-15 | $43.33 | $44.36 | $42.86 | $44.26 | 8,076,400 | — | — | — | — | — |
| 2014-09-12 | $44.42 | $44.50 | $43.24 | $43.43 | 8,177,200 | — | — | — | — | — |
| 2014-09-11 | $44.97 | $45.44 | $44.25 | $44.45 | 9,593,600 | — | — | — | — | — |
| 2014-09-10 | $45.85 | $45.90 | $44.39 | $45.22 | 9,845,800 | — | — | — | — | — |
| 2014-09-09 | $46.01 | $46.25 | $45.49 | $45.86 | 5,835,800 | — | — | — | — | — |
| 2014-09-08 | $45.71 | $46.44 | $45.52 | $46.19 | 4,197,400 | — | — | — | — | — |
| 2014-09-05 | $45.41 | $45.81 | $45.08 | $45.81 | 4,692,600 | — | — | — | — | — |
| 2014-09-04 | $45.17 | $45.81 | $44.91 | $45.49 | 6,374,400 | — | — | — | — | — |
| 2014-09-03 | $44.99 | $45.33 | $44.73 | $45.21 | 5,477,600 | — | — | — | — | — |
| 2014-09-02 | $45.38 | $45.62 | $44.20 | $44.76 | 5,939,200 | — | — | — | — | — |
| 2014-08-29 | $45.24 | $45.60 | $45.09 | $45.51 | 3,281,200 | — | — | — | — | — |
| 2014-08-28 | $44.90 | $45.47 | $44.90 | $45.39 | 2,681,800 | — | — | — | — | — |
| 2014-08-27 | $45.35 | $45.37 | $44.85 | $45.10 | 4,036,400 | — | — | — | — | — |
| 2014-08-26 | $45.31 | $45.40 | $44.62 | $45.22 | 3,747,800 | — | — | — | — | — |
| 2014-08-25 | $45.30 | $45.56 | $45.12 | $45.29 | 3,758,600 | — | — | — | — | — |
| 2014-08-22 | $45.06 | $45.35 | $44.67 | $45.22 | 4,416,400 | — | — | — | — | — |
| 2014-08-21 | $45.70 | $45.70 | $44.96 | $45.03 | 4,766,000 | — | — | — | — | — |
| 2014-08-20 | $45.65 | $45.97 | $45.38 | $45.65 | 3,996,000 | — | — | — | — | — |
| 2014-08-19 | $45.04 | $45.88 | $45.01 | $45.80 | 4,185,800 | — | — | — | — | — |
| 2014-08-18 | $44.31 | $45.08 | $44.31 | $45.04 | 5,004,400 | — | — | — | $0.25 | — |
| 2014-08-15 | $44.62 | $44.73 | $43.99 | $44.54 | 6,883,400 | — | — | — | — | — |
| 2014-08-14 | $43.88 | $44.65 | $43.78 | $44.46 | 4,561,600 | — | — | — | — | — |
| 2014-08-13 | $43.51 | $43.88 | $42.84 | $43.72 | 4,500,000 | — | — | — | — | — |
| 2014-08-12 | $43.50 | $43.74 | $43.03 | $43.28 | 3,156,600 | — | — | — | — | — |
| 2014-08-11 | $43.97 | $44.17 | $43.44 | $43.54 | 3,574,400 | — | — | — | — | — |
| 2014-08-08 | $43.42 | $43.85 | $43.10 | $43.75 | 3,274,400 | — | — | — | — | — |
| 2014-08-07 | $43.55 | $43.78 | $42.83 | $43.25 | 4,041,200 | — | — | — | — | — |
| 2014-08-06 | $42.33 | $43.66 | $42.33 | $43.38 | 7,819,200 | — | — | — | — | — |
| 2014-08-05 | $41.77 | $42.90 | $41.64 | $42.51 | 7,867,000 | — | — | — | — | — |
| 2014-08-04 | $41.75 | $42.44 | $41.40 | $42.24 | 6,394,000 | — | — | — | — | — |
| 2014-08-01 | $41.85 | $43.04 | $41.42 | $41.78 | 13,103,200 | — | — | — | — | — |
| 2014-07-31 | $40.68 | $42.49 | $40.64 | $41.74 | 15,821,400 | — | — | — | — | — |
| 2014-07-30 | $39.79 | $40.06 | $39.23 | $39.49 | 6,335,200 | — | — | — | — | — |
| 2014-07-29 | $39.26 | $40.24 | $39.18 | $39.81 | 8,096,600 | — | — | — | — | — |
| 2014-07-28 | $39.42 | $39.67 | $38.82 | $38.90 | 5,551,600 | — | — | — | — | — |
| 2014-07-25 | $38.75 | $39.33 | $38.58 | $39.29 | 6,114,600 | — | — | — | — | — |
| 2014-07-24 | $38.41 | $39.12 | $38.38 | $38.72 | 5,539,800 | — | — | — | — | — |
| 2014-07-23 | $38.15 | $38.66 | $37.94 | $38.31 | 4,275,000 | — | — | — | — | — |
| 2014-07-22 | $38.19 | $38.50 | $37.84 | $37.90 | 5,201,600 | — | — | — | — | — |
| 2014-07-21 | $38.53 | $38.58 | $37.92 | $37.97 | 5,123,200 | — | — | — | — | — |
| 2014-07-18 | $38.66 | $38.83 | $38.39 | $38.46 | 5,385,800 | — | — | — | — | — |
| 2014-07-17 | $39.01 | $39.28 | $38.33 | $38.38 | 5,251,400 | — | — | — | — | — |
| 2014-07-16 | $39.62 | $39.83 | $39.00 | $39.22 | 5,106,600 | — | — | — | — | — |
| 2014-07-15 | $38.73 | $39.82 | $38.62 | $39.51 | 6,494,600 | — | — | — | — | — |
| 2014-07-14 | $39.61 | $39.65 | $38.88 | $39.04 | 4,876,800 | — | — | — | — | — |
| 2014-07-11 | $39.36 | $39.78 | $38.97 | $39.43 | 5,679,600 | — | — | — | — | — |
| 2014-07-10 | $38.64 | $38.94 | $38.36 | $38.71 | 6,558,600 | — | — | — | — | — |
| 2014-07-09 | $39.04 | $39.31 | $38.59 | $39.04 | 5,026,800 | — | — | — | — | — |
| 2014-07-08 | $39.79 | $39.83 | $38.90 | $38.92 | 6,528,800 | — | — | — | — | — |
| 2014-07-07 | $40.22 | $40.50 | $39.54 | $39.74 | 5,309,400 | — | — | — | — | — |
| 2014-07-03 | $40.01 | $40.50 | $39.76 | $40.45 | 4,323,400 | — | — | — | — | — |
| 2014-07-02 | $39.13 | $40.17 | $39.10 | $39.94 | 6,280,200 | — | — | — | — | — |
| 2014-07-01 | $39.13 | $39.49 | $38.94 | $39.31 | 5,785,400 | — | — | — | — | — |
| 2014-06-30 | $39.67 | $39.76 | $38.97 | $39.03 | 7,769,600 | — | — | — | — | — |
| 2014-06-27 | $40.51 | $40.62 | $39.58 | $39.70 | 14,643,600 | — | — | — | — | — |
| 2014-06-26 | $40.33 | $40.82 | $40.04 | $40.47 | 9,658,200 | — | — | — | — | — |
| 2014-06-25 | $40.38 | $41.05 | $38.98 | $40.49 | 27,575,000 | — | — | — | — | — |
| 2014-06-24 | $44.53 | $44.69 | $43.15 | $43.22 | 6,239,800 | — | — | — | — | — |
| 2014-06-23 | $44.90 | $45.08 | $44.38 | $44.49 | 3,866,200 | — | — | — | — | — |
| 2014-06-20 | $44.99 | $45.10 | $44.49 | $44.81 | 7,134,000 | — | — | — | — | — |
| 2014-06-19 | $44.49 | $44.88 | $44.38 | $44.81 | 5,882,600 | — | — | — | — | — |
| 2014-06-18 | $43.32 | $44.44 | $42.89 | $44.32 | 6,750,000 | — | — | — | — | — |
| 2014-06-17 | $42.87 | $43.33 | $42.42 | $43.29 | 7,714,600 | — | — | — | — | — |
| 2014-06-16 | $43.19 | $43.35 | $42.87 | $42.94 | 3,916,200 | — | — | — | — | — |
| 2014-06-13 | $43.40 | $43.58 | $43.08 | $43.21 | 4,127,400 | — | — | — | — | — |
| 2014-06-12 | $43.06 | $43.42 | $42.42 | $43.33 | 8,324,400 | — | — | — | — | — |
| 2014-06-11 | $42.55 | $42.95 | $42.51 | $42.85 | 4,279,000 | — | — | — | — | — |
| 2014-06-10 | $43.75 | $43.78 | $42.58 | $42.85 | 8,261,200 | — | — | — | — | — |
| 2014-06-09 | $43.74 | $44.31 | $43.49 | $43.75 | 4,777,200 | — | — | — | — | — |
| 2014-06-06 | $44.19 | $44.19 | $43.42 | $43.85 | 4,150,400 | — | — | — | — | — |
| 2014-06-05 | $44.06 | $44.38 | $43.60 | $43.95 | 8,724,600 | — | — | — | — | — |
| 2014-06-04 | $44.00 | $44.49 | $43.62 | $43.92 | 5,623,800 | — | — | — | — | — |
| 2014-06-03 | $44.88 | $44.90 | $44.00 | $44.04 | 4,737,400 | — | — | — | — | — |
| 2014-06-02 | $44.94 | $45.01 | $44.33 | $44.86 | 3,391,800 | — | — | — | — | — |
| 2014-05-30 | $44.76 | $45.00 | $44.38 | $44.69 | 4,274,200 | — | — | — | — | — |
| 2014-05-29 | $44.22 | $44.99 | $43.51 | $44.90 | 5,173,200 | — | — | — | — | — |
| 2014-05-28 | $43.69 | $44.58 | $43.49 | $43.69 | 7,548,400 | — | — | — | — | — |
| 2014-05-27 | $43.60 | $43.87 | $43.28 | $43.47 | 5,095,000 | — | — | — | — | — |
| 2014-05-23 | $43.44 | $43.79 | $43.10 | $43.57 | 4,626,000 | — | — | — | — | — |
| 2014-05-22 | $43.78 | $44.92 | $43.38 | $43.46 | 7,462,200 | — | — | — | — | — |
| 2014-05-21 | $44.40 | $44.65 | $43.35 | $43.85 | 5,646,400 | — | — | — | — | — |
| 2014-05-20 | $44.31 | $45.16 | $44.17 | $44.31 | 4,671,600 | — | — | — | — | — |
| 2014-05-19 | $44.15 | $44.79 | $44.05 | $44.44 | 4,882,200 | — | — | — | $0.21 | — |
| 2014-05-16 | $44.92 | $45.02 | $44.28 | $44.53 | 4,317,600 | — | — | — | — | — |
| 2014-05-15 | $45.60 | $45.61 | $44.56 | $44.95 | 5,937,400 | — | — | — | — | — |
| 2014-05-14 | $45.83 | $46.50 | $44.97 | $45.91 | 5,395,400 | — | — | — | — | — |
| 2014-05-13 | $46.24 | $46.78 | $43.02 | $45.88 | 5,439,600 | — | — | — | — | — |
| 2014-05-12 | $45.99 | $46.58 | $45.79 | $46.01 | 4,840,800 | — | — | — | — | — |
| 2014-05-09 | $46.59 | $46.59 | $45.35 | $45.65 | 4,853,400 | — | — | — | — | — |
| 2014-05-08 | $47.60 | $48.06 | $46.16 | $46.40 | 6,225,000 | — | — | — | — | — |
| 2014-05-07 | $48.24 | $48.40 | $47.33 | $47.60 | 5,786,000 | — | — | — | — | — |
| 2014-05-06 | $47.79 | $48.85 | $47.67 | $48.35 | 7,757,400 | — | — | — | — | — |
| 2014-05-05 | $47.67 | $48.37 | $47.22 | $47.90 | 6,481,600 | — | — | — | — | — |
| 2014-05-02 | $47.81 | $48.50 | $47.21 | $47.88 | 5,491,600 | — | — | — | — | — |
| 2014-05-01 | $44.50 | $48.64 | $44.37 | $47.72 | 11,076,200 | — | — | — | — | — |
| 2014-04-30 | $46.65 | $47.14 | $46.40 | $46.47 | 9,770,800 | — | — | — | — | — |
| 2014-04-29 | $46.86 | $47.29 | $46.53 | $46.69 | 4,785,400 | — | — | — | — | — |
| 2014-04-28 | $45.54 | $47.08 | $45.07 | $46.46 | 7,105,600 | — | — | — | — | — |
| 2014-04-25 | $45.24 | $45.83 | $45.22 | $45.37 | 4,442,400 | — | — | — | — | — |
| 2014-04-24 | $45.51 | $45.78 | $44.93 | $45.37 | 4,380,400 | — | — | — | — | — |
| 2014-04-23 | $45.19 | $45.74 | $45.15 | $45.42 | 4,273,800 | — | — | — | — | — |
| 2014-04-22 | $44.76 | $45.63 | $43.90 | $45.19 | 6,409,800 | — | — | — | — | — |
| 2014-04-21 | $44.44 | $45.27 | $44.30 | $45.07 | 3,252,200 | — | — | — | — | — |
| 2014-04-17 | $44.27 | $45.21 | $44.23 | $44.96 | 5,593,800 | — | — | — | — | — |
| 2014-04-16 | $43.58 | $44.47 | $43.22 | $44.39 | 6,155,400 | — | — | — | — | — |
| 2014-04-15 | $42.40 | $43.33 | $42.31 | $43.29 | 7,725,000 | — | — | — | — | — |
| 2014-04-14 | $41.97 | $42.42 | $41.65 | $42.28 | 5,615,200 | — | — | — | — | — |
| 2014-04-11 | $42.17 | $42.61 | $41.33 | $41.65 | 7,891,400 | — | — | — | — | — |
| 2014-04-10 | $42.48 | $43.37 | $41.97 | $42.26 | 6,598,400 | — | — | — | — | — |
| 2014-04-09 | $41.95 | $43.19 | $41.65 | $42.56 | 6,291,400 | — | — | — | — | — |
| 2014-04-08 | $42.60 | $42.74 | $41.40 | $41.95 | 7,488,200 | — | — | — | — | — |
| 2014-04-07 | $43.40 | $43.56 | $42.08 | $42.54 | 5,032,000 | — | — | — | — | — |
| 2014-04-04 | $43.94 | $44.19 | $43.24 | $43.55 | 5,920,600 | — | — | — | — | — |
| 2014-04-03 | $43.78 | $43.88 | $43.54 | $43.58 | 5,124,400 | — | — | — | — | — |
| 2014-04-02 | $44.33 | $44.33 | $43.38 | $43.58 | 7,907,800 | — | — | — | — | — |
| 2014-04-01 | $43.58 | $44.80 | $43.53 | $44.77 | 8,849,800 | — | — | — | — | — |
| 2014-03-31 | $44.00 | $44.22 | $43.40 | $43.52 | 5,580,000 | — | — | — | — | — |
| 2014-03-28 | $43.88 | $44.19 | $43.56 | $43.83 | 4,366,200 | — | — | — | — | — |
| 2014-03-27 | $44.38 | $44.47 | $43.37 | $43.65 | 6,870,400 | — | — | — | — | — |
| 2014-03-26 | $45.42 | $45.79 | $44.51 | $44.55 | 5,223,400 | — | — | — | — | — |
| 2014-03-25 | $45.01 | $45.87 | $44.99 | $45.32 | 5,048,400 | — | — | — | — | — |
| 2014-03-24 | $45.49 | $45.92 | $44.53 | $44.81 | 7,325,000 | — | — | — | — | — |
| 2014-03-21 | $46.33 | $46.79 | $45.16 | $45.35 | 9,785,400 | — | — | — | — | — |
| 2014-03-20 | $45.75 | $46.28 | $45.37 | $45.96 | 5,188,400 | — | — | — | — | — |
| 2014-03-19 | $46.94 | $47.00 | $45.63 | $45.83 | 5,648,400 | — | — | — | — | — |
| 2014-03-18 | $46.79 | $47.33 | $46.38 | $47.07 | 6,144,000 | — | — | — | — | — |
| 2014-03-17 | $47.14 | $47.44 | $46.65 | $46.78 | 7,592,200 | — | — | — | — | — |
| 2014-03-14 | $46.26 | $47.34 | $46.21 | $46.99 | 6,533,400 | — | — | — | — | — |
| 2014-03-13 | $47.19 | $47.26 | $46.06 | $46.28 | 8,558,800 | — | — | — | — | — |
| 2014-03-12 | $45.59 | $47.34 | $45.56 | $47.25 | 10,844,000 | — | — | — | — | — |
| 2014-03-11 | $45.62 | $45.87 | $44.89 | $45.65 | 7,221,600 | — | — | — | — | — |
| 2014-03-10 | $45.00 | $45.96 | $44.93 | $45.54 | 8,210,000 | — | — | — | — | — |
| 2014-03-07 | $45.00 | $45.30 | $44.60 | $45.00 | 8,229,800 | — | — | — | — | — |
| 2014-03-06 | $43.26 | $45.00 | $43.26 | $44.74 | 9,341,000 | — | — | — | — | — |
| 2014-03-05 | $42.10 | $43.38 | $42.05 | $43.09 | 6,024,200 | — | — | — | — | — |
| 2014-03-04 | $42.05 | $42.46 | $41.45 | $42.35 | 7,198,400 | — | — | — | — | — |
| 2014-03-03 | $41.88 | $42.74 | $41.44 | $41.69 | 6,215,200 | — | — | — | — | — |
| 2014-02-28 | $41.99 | $42.58 | $41.76 | $42.00 | 6,485,800 | — | — | — | — | — |
| 2014-02-27 | $44.00 | $44.00 | $41.68 | $42.08 | 14,367,600 | — | — | — | — | — |
| 2014-02-26 | $44.87 | $45.46 | $43.78 | $44.02 | 6,570,400 | — | — | — | — | — |
| 2014-02-25 | $44.06 | $45.54 | $43.86 | $44.94 | 9,419,000 | — | — | — | — | — |
| 2014-02-24 | $44.01 | $44.77 | $44.01 | $44.06 | 5,835,800 | — | — | — | — | — |
| 2014-02-21 | $43.96 | $44.24 | $43.58 | $43.65 | 4,939,600 | — | — | — | — | — |
| 2014-02-20 | $43.69 | $44.37 | $43.19 | $43.97 | 5,420,800 | — | — | — | — | — |
| 2014-02-19 | $43.74 | $44.54 | $43.41 | $43.51 | 6,390,000 | — | — | — | — | — |
| 2014-02-18 | $43.99 | $44.57 | $43.51 | $43.85 | 5,360,000 | — | — | — | — | — |
| 2014-02-14 | $42.78 | $44.33 | $42.44 | $43.85 | 5,999,600 | — | — | — | $0.21 | — |
| 2014-02-13 | $41.97 | $42.92 | $41.95 | $42.79 | 6,113,400 | — | — | — | — | — |
| 2014-02-12 | $42.29 | $42.81 | $41.93 | $42.10 | 5,166,200 | — | — | — | — | — |
| 2014-02-11 | $41.25 | $42.45 | $41.17 | $42.23 | 7,002,800 | — | — | — | — | — |
| 2014-02-10 | $42.23 | $42.25 | $41.01 | $41.26 | 6,327,000 | — | — | — | — | — |
| 2014-02-07 | $41.88 | $42.76 | $41.78 | $42.24 | 5,116,800 | — | — | — | — | — |
| 2014-02-06 | $41.17 | $41.74 | $40.83 | $41.67 | 5,257,800 | — | — | — | — | — |
| 2014-02-05 | $41.30 | $41.47 | $40.34 | $41.15 | 10,008,800 | — | — | — | — | — |
| 2014-02-04 | $42.31 | $42.33 | $40.60 | $41.62 | 10,087,200 | — | — | — | — | — |
| 2014-02-03 | $43.54 | $43.55 | $41.79 | $42.17 | 9,162,400 | — | — | — | — | — |
| 2014-01-31 | $43.37 | $44.38 | $43.10 | $43.53 | 8,399,200 | — | — | — | — | — |
| 2014-01-30 | $43.93 | $44.47 | $42.89 | $43.75 | 6,661,800 | — | — | — | — | — |
| 2014-01-29 | $42.19 | $44.10 | $41.01 | $43.26 | 15,525,800 | — | — | — | — | — |
| 2014-01-28 | $41.67 | $41.76 | $41.00 | $41.58 | 5,305,600 | — | — | — | — | — |
| 2014-01-27 | $41.49 | $41.99 | $40.69 | $41.75 | 8,472,600 | — | — | — | — | — |
| 2014-01-24 | $42.17 | $42.25 | $41.03 | $41.49 | 5,447,800 | — | — | — | — | — |
| 2014-01-23 | $43.13 | $43.43 | $41.88 | $42.72 | 8,390,800 | — | — | — | — | — |
| 2014-01-22 | $43.38 | $43.46 | $42.24 | $42.79 | 5,239,000 | — | — | — | — | — |
| 2014-01-21 | $43.14 | $43.76 | $42.91 | $43.17 | 5,157,400 | — | — | — | — | — |
| 2014-01-17 | $42.75 | $43.33 | $42.51 | $42.64 | 7,060,200 | — | — | — | — | — |
| 2014-01-16 | $43.13 | $43.40 | $42.34 | $42.85 | 7,891,600 | — | — | — | — | — |
| 2014-01-15 | $44.79 | $44.81 | $42.49 | $43.33 | 11,636,600 | — | — | — | — | — |
| 2014-01-14 | $44.69 | $45.22 | $44.20 | $44.55 | 6,102,000 | — | — | — | — | — |
| 2014-01-13 | $45.49 | $45.78 | $43.83 | $44.08 | 6,903,000 | — | — | — | — | — |
| 2014-01-10 | $45.50 | $45.93 | $44.62 | $45.49 | 5,297,800 | — | — | — | — | — |
| 2014-01-09 | $44.51 | $45.93 | $44.35 | $45.52 | 10,654,000 | — | — | — | — | — |
| 2014-01-08 | $44.62 | $44.62 | $43.56 | $44.34 | 8,400,400 | — | — | — | — | — |
| 2014-01-07 | $44.37 | $44.72 | $43.26 | $44.50 | 7,553,600 | — | — | — | — | — |
| 2014-01-06 | $44.28 | $45.01 | $44.06 | $44.35 | 4,191,600 | — | — | — | — | — |
| 2014-01-03 | $44.90 | $45.12 | $43.89 | $44.13 | 4,357,400 | — | — | — | — | — |
| 2014-01-02 | $45.74 | $45.91 | $44.42 | $44.74 | 6,062,800 | — | — | — | — | — |
| 2013-12-31 | $44.59 | $45.97 | $44.56 | $45.87 | 6,417,400 | — | — | — | — | — |
| 2013-12-30 | $44.54 | $44.74 | $43.74 | $44.25 | 3,245,200 | — | — | — | — | — |
| 2013-12-27 | $44.94 | $44.94 | $43.88 | $44.56 | 3,128,800 | — | — | — | — | — |
| 2013-12-26 | $44.57 | $44.90 | $44.47 | $44.77 | 2,618,400 | — | — | — | — | — |
| 2013-12-24 | $44.36 | $44.69 | $44.03 | $44.67 | 1,793,400 | — | — | — | — | — |
| 2013-12-23 | $44.10 | $44.97 | $43.92 | $44.38 | 4,906,600 | — | — | — | — | — |
| 2013-12-20 | $42.75 | $44.03 | $42.72 | $43.63 | 11,507,400 | — | — | — | — | — |
| 2013-12-19 | $43.57 | $43.90 | $42.76 | $42.85 | 6,993,000 | — | — | — | — | — |
| 2013-12-18 | $43.24 | $44.12 | $42.72 | $43.71 | 7,972,000 | — | — | — | — | — |
| 2013-12-17 | $43.17 | $43.49 | $42.69 | $43.04 | 5,612,200 | — | — | — | — | — |
| 2013-12-16 | $42.72 | $43.67 | $42.72 | $43.17 | 9,189,200 | — | — | — | — | — |
| 2013-12-13 | $42.90 | $43.01 | $41.76 | $42.60 | 7,480,600 | — | — | — | — | — |
| 2013-12-12 | $43.06 | $43.42 | $42.22 | $42.85 | 6,871,000 | — | — | — | — | — |
| 2013-12-11 | $43.60 | $43.74 | $42.58 | $42.99 | 6,899,400 | — | — | — | — | — |
| 2013-12-10 | $42.67 | $44.03 | $41.62 | $43.76 | 10,819,000 | — | — | — | — | — |
| 2013-12-09 | $43.88 | $44.40 | $42.71 | $42.78 | 12,114,400 | — | — | — | — | — |
| 2013-12-06 | $42.35 | $44.43 | $42.33 | $43.60 | 12,492,600 | — | — | — | — | — |
| 2013-12-05 | $42.24 | $42.70 | $41.41 | $41.92 | 10,253,600 | — | — | — | — | — |
| 2013-12-04 | $42.04 | $42.92 | $41.12 | $41.63 | 14,658,200 | — | — | — | — | — |
| 2013-12-03 | $43.46 | $44.15 | $43.19 | $43.49 | 9,649,200 | — | — | — | — | — |
| 2013-12-02 | $41.92 | $44.12 | $41.71 | $43.71 | 12,023,200 | — | — | — | — | — |
| 2013-11-29 | $42.32 | $42.32 | $41.31 | $41.37 | 3,893,800 | — | — | — | — | — |
| 2013-11-27 | $40.78 | $42.83 | $40.78 | $42.17 | 11,929,200 | — | — | — | — | — |
| 2013-11-26 | $41.10 | $41.66 | $40.76 | $40.78 | 9,426,600 | — | — | — | — | — |
| 2013-11-25 | $40.28 | $41.05 | $39.87 | $40.89 | 9,178,400 | — | — | — | — | — |
| 2013-11-22 | $39.65 | $40.22 | $39.64 | $40.12 | 6,741,200 | — | — | — | — | — |
| 2013-11-21 | $38.61 | $39.49 | $38.41 | $39.39 | 5,360,400 | — | — | — | — | — |
| 2013-11-20 | $39.51 | $39.58 | $38.42 | $38.70 | 5,748,000 | — | — | — | — | — |
| 2013-11-19 | $38.74 | $39.88 | $38.37 | $39.42 | 10,812,800 | — | — | — | — | — |
| 2013-11-18 | $39.37 | $39.63 | $38.60 | $38.72 | 6,683,200 | — | — | — | $0.21 | — |
| 2013-11-15 | $39.46 | $39.75 | $38.87 | $39.42 | 9,410,800 | — | — | — | — | — |
| 2013-11-14 | $37.69 | $39.70 | $37.69 | $39.43 | 13,853,000 | — | — | — | — | — |
| 2013-11-13 | $36.88 | $37.58 | $36.62 | $37.55 | 5,727,200 | — | — | — | — | — |
| 2013-11-12 | $36.15 | $37.21 | $36.03 | $37.01 | 6,765,200 | — | — | — | — | — |
| 2013-11-11 | $35.83 | $36.12 | $35.40 | $36.10 | 3,816,200 | — | — | — | — | — |
| 2013-11-08 | $35.20 | $35.94 | $34.90 | $35.83 | 5,051,400 | — | — | — | — | — |
| 2013-11-07 | $35.03 | $35.54 | $34.69 | $35.22 | 8,184,800 | — | — | — | — | — |
| 2013-11-06 | $35.60 | $35.98 | $35.06 | $35.20 | 5,263,000 | — | — | — | — | — |
| 2013-11-05 | $35.60 | $35.74 | $35.22 | $35.36 | 5,071,600 | — | — | — | — | — |
| 2013-11-04 | $35.49 | $35.88 | $35.09 | $35.85 | 4,843,800 | — | — | — | — | — |
| 2013-11-01 | $35.92 | $36.03 | $35.08 | $35.43 | 7,031,600 | — | — | — | — | — |
| 2013-10-31 | $36.18 | $37.50 | $35.79 | $35.83 | 9,671,400 | — | — | — | — | — |
| 2013-10-30 | $35.49 | $36.29 | $35.01 | $36.26 | 7,796,200 | — | — | — | — | — |
| 2013-10-29 | $35.63 | $36.23 | $35.29 | $35.41 | 3,768,000 | — | — | — | — | — |
| 2013-10-28 | $35.19 | $36.29 | $35.15 | $35.60 | 5,972,400 | — | — | — | — | — |
| 2013-10-25 | $34.71 | $35.13 | $34.21 | $34.94 | 6,272,800 | — | — | — | — | — |
| 2013-10-24 | $36.00 | $36.00 | $34.51 | $34.60 | 10,597,800 | — | — | — | — | — |
| 2013-10-23 | $36.15 | $37.58 | $35.99 | $36.04 | 10,102,400 | — | — | — | — | — |
| 2013-10-22 | $35.69 | $36.60 | $35.69 | $36.25 | 7,307,200 | — | — | — | — | — |
| 2013-10-21 | $35.49 | $35.78 | $35.22 | $35.47 | 4,219,200 | — | — | — | — | — |
| 2013-10-18 | $35.34 | $35.37 | $34.94 | $35.37 | 5,053,200 | — | — | — | — | — |
| 2013-10-17 | $34.38 | $35.19 | $34.26 | $35.09 | 6,378,600 | — | — | — | — | — |
| 2013-10-16 | $34.68 | $34.68 | $34.10 | $34.47 | 6,075,200 | — | — | — | — | — |
| 2013-10-15 | $33.85 | $34.56 | $33.76 | $34.22 | 9,239,200 | — | — | — | — | — |
| 2013-10-14 | $33.26 | $33.69 | $32.94 | $33.60 | 4,481,800 | — | — | — | — | — |
| 2013-10-11 | $32.65 | $33.94 | $32.51 | $33.62 | 8,977,200 | — | — | — | — | — |
| 2013-10-10 | $31.69 | $32.96 | $31.50 | $32.65 | 8,428,400 | — | — | — | — | — |
| 2013-10-09 | $31.26 | $31.26 | $30.66 | $31.05 | 7,422,000 | — | — | — | — | — |
| 2013-10-08 | $31.94 | $31.99 | $31.25 | $31.25 | 6,700,600 | — | — | — | — | — |
| 2013-10-07 | $32.43 | $32.56 | $31.58 | $31.96 | 5,025,400 | — | — | — | — | — |
| 2013-10-04 | $32.42 | $32.87 | $32.09 | $32.62 | 5,138,200 | — | — | — | — | — |
| 2013-10-03 | $32.50 | $32.81 | $32.30 | $32.62 | 5,098,200 | — | — | — | — | — |
| 2013-10-02 | $31.98 | $32.97 | $31.98 | $32.67 | 8,029,400 | — | — | — | — | — |
| 2013-10-01 | $32.08 | $32.38 | $31.69 | $32.15 | 6,648,800 | — | — | — | — | — |
| 2013-09-30 | $31.88 | $32.28 | $31.52 | $32.16 | 9,147,800 | — | — | — | — | — |
| 2013-09-27 | $32.25 | $32.81 | $32.15 | $32.47 | 7,105,400 | — | — | — | — | — |
| 2013-09-26 | $32.22 | $32.47 | $31.83 | $32.07 | 6,170,800 | — | — | — | — | — |
| 2013-09-25 | $32.27 | $32.68 | $31.81 | $32.24 | 8,645,600 | — | — | — | — | — |
| 2013-09-24 | $31.50 | $32.35 | $31.25 | $32.15 | 9,041,000 | — | — | — | — | — |
| 2013-09-23 | $32.22 | $32.29 | $31.47 | $31.50 | 7,327,800 | — | — | — | — | — |
| 2013-09-20 | $32.71 | $32.90 | $32.19 | $32.26 | 10,416,000 | — | — | — | — | — |
| 2013-09-19 | $33.40 | $33.78 | $32.57 | $32.71 | 9,784,000 | — | — | — | — | — |
| 2013-09-18 | $33.12 | $33.31 | $32.68 | $33.13 | 8,218,000 | — | — | — | — | — |
| 2013-09-17 | $33.44 | $33.74 | $32.78 | $33.10 | 6,658,000 | — | — | — | — | — |
| 2013-09-16 | $34.17 | $34.28 | $33.45 | $33.47 | 4,376,600 | — | — | — | — | — |
| 2013-09-13 | $33.66 | $34.29 | $33.56 | $33.94 | 5,797,400 | — | — | — | — | — |
| 2013-09-12 | $33.81 | $33.90 | $33.31 | $33.47 | 5,362,200 | — | — | — | — | — |
| 2013-09-11 | $34.09 | $34.19 | $33.33 | $33.85 | 7,546,800 | — | — | — | — | — |
| 2013-09-10 | $34.74 | $34.78 | $33.96 | $34.05 | 8,854,000 | — | — | — | — | — |
| 2013-09-09 | $35.43 | $35.50 | $34.67 | $34.81 | 7,774,800 | — | — | — | — | — |
| 2013-09-06 | $36.13 | $36.36 | $35.24 | $35.42 | 6,013,600 | — | — | — | — | — |
| 2013-09-05 | $36.88 | $37.17 | $36.03 | $36.05 | 4,892,000 | — | — | — | — | — |
| 2013-09-04 | $36.56 | $36.99 | $36.35 | $36.83 | 3,637,200 | — | — | — | — | — |
| 2013-09-03 | $36.81 | $37.28 | $36.58 | $36.72 | 4,477,400 | — | — | — | — | — |
| 2013-08-30 | $36.97 | $37.33 | $36.10 | $36.26 | 4,815,600 | — | — | — | — | — |
| 2013-08-29 | $36.91 | $37.38 | $36.60 | $36.81 | 3,831,400 | — | — | — | — | — |
| 2013-08-28 | $36.66 | $37.28 | $36.54 | $37.02 | 4,333,400 | — | — | — | — | — |
| 2013-08-27 | $36.94 | $37.24 | $36.35 | $36.55 | 6,429,000 | — | — | — | — | — |
| 2013-08-26 | $37.62 | $38.06 | $37.35 | $37.40 | 5,875,000 | — | — | — | — | — |
| 2013-08-23 | $37.53 | $38.29 | $37.34 | $37.53 | 7,861,400 | — | — | — | — | — |
| 2013-08-22 | $36.14 | $37.87 | $35.98 | $37.43 | 7,022,800 | — | — | — | — | — |
| 2013-08-21 | $35.38 | $36.49 | $35.12 | $35.92 | 5,060,600 | — | — | — | — | — |
| 2013-08-20 | $34.53 | $35.83 | $34.27 | $35.49 | 6,649,400 | — | — | — | — | — |
| 2013-08-19 | $34.77 | $35.46 | $34.51 | $34.53 | 6,281,000 | — | — | — | $0.21 | — |
| 2013-08-16 | $35.33 | $35.33 | $34.42 | $35.00 | 7,379,400 | — | — | — | — | — |
| 2013-08-15 | $36.63 | $36.64 | $35.29 | $35.33 | 8,015,000 | — | — | — | — | — |
| 2013-08-14 | $37.38 | $37.74 | $36.83 | $36.85 | 6,719,800 | — | — | — | — | — |
| 2013-08-13 | $36.69 | $37.53 | $36.51 | $37.47 | 4,176,600 | — | — | — | — | — |
| 2013-08-12 | $36.47 | $36.87 | $36.22 | $36.53 | 4,768,800 | — | — | — | — | — |
| 2013-08-09 | $36.37 | $36.71 | $36.25 | $36.62 | 4,739,400 | — | — | — | — | — |
| 2013-08-08 | $35.94 | $36.95 | $35.88 | $36.24 | 5,427,200 | — | — | — | — | — |
| 2013-08-07 | $35.55 | $36.15 | $35.40 | $35.86 | 5,623,200 | — | — | — | — | — |
| 2013-08-06 | $35.85 | $36.60 | $35.25 | $35.56 | 7,383,600 | — | — | — | — | — |
| 2013-08-05 | $35.88 | $35.97 | $35.42 | $35.85 | 3,975,000 | — | — | — | — | — |
| 2013-08-02 | $36.94 | $37.08 | $35.78 | $35.97 | 7,223,200 | — | — | — | — | — |
| 2013-08-01 | $36.93 | $38.01 | $36.93 | $37.54 | 6,829,000 | — | — | — | — | — |
| 2013-07-31 | $36.53 | $37.38 | $36.19 | $36.67 | 5,845,400 | — | — | — | — | — |
| 2013-07-30 | $36.25 | $36.79 | $36.12 | $36.51 | 5,062,800 | — | — | — | — | — |
| 2013-07-29 | $35.99 | $36.24 | $35.67 | $36.12 | 3,745,000 | — | — | — | — | — |
| 2013-07-26 | $35.99 | $36.38 | $35.69 | $35.96 | 3,327,200 | — | — | — | — | — |
| 2013-07-25 | $35.04 | $36.08 | $34.90 | $36.03 | 5,070,800 | — | — | — | — | — |
| 2013-07-24 | $35.92 | $35.94 | $34.94 | $35.19 | 5,161,800 | — | — | — | — | — |
| 2013-07-23 | $35.03 | $36.18 | $34.97 | $35.88 | 5,396,400 | — | — | — | — | — |
| 2013-07-22 | $34.83 | $35.12 | $34.50 | $34.92 | 4,830,600 | — | — | — | — | — |
| 2013-07-19 | $34.43 | $34.83 | $33.94 | $34.80 | 6,666,600 | — | — | — | — | — |
| 2013-07-18 | $34.99 | $35.05 | $34.00 | $34.15 | 8,348,600 | — | — | — | — | — |
| 2013-07-17 | $34.96 | $35.42 | $34.87 | $34.88 | 4,450,000 | — | — | — | — | — |
| 2013-07-16 | $35.74 | $36.22 | $34.53 | $34.97 | 10,226,600 | — | — | — | — | — |
| 2013-07-15 | $36.60 | $36.96 | $36.17 | $36.55 | 5,185,400 | — | — | — | — | — |
| 2013-07-12 | $35.21 | $37.10 | $35.10 | $36.62 | 8,986,800 | — | — | — | — | — |
| 2013-07-11 | $34.75 | $35.84 | $34.39 | $35.76 | 7,577,400 | — | — | — | — | — |
| 2013-07-10 | $35.21 | $35.22 | $33.97 | $34.15 | 7,129,200 | — | — | — | — | — |
| 2013-07-09 | $34.97 | $35.19 | $34.69 | $35.06 | 4,819,200 | — | — | — | — | — |
| 2013-07-08 | $34.60 | $35.24 | $34.60 | $34.72 | 6,802,800 | — | — | — | — | — |
| 2013-07-05 | $34.46 | $35.33 | $33.80 | $34.49 | 6,161,400 | — | — | — | — | — |
| 2013-07-03 | $34.56 | $35.42 | $33.79 | $35.37 | 5,514,600 | — | — | — | — | — |
| 2013-07-02 | $35.29 | $35.44 | $34.17 | $34.65 | 8,500,800 | — | — | — | — | — |
| 2013-07-01 | $35.42 | $36.33 | $35.03 | $35.19 | 5,556,000 | — | — | — | — | — |
| 2013-06-28 | $35.42 | $35.56 | $35.15 | $35.53 | 15,077,600 | — | — | — | — | — |
| 2013-06-27 | $36.56 | $36.85 | $35.35 | $35.53 | 7,349,600 | — | — | — | — | — |
| 2013-06-26 | $36.42 | $36.93 | $36.07 | $36.22 | 6,059,600 | — | — | — | — | — |
| 2013-06-25 | $35.77 | $36.22 | $35.72 | $36.04 | 7,364,400 | — | — | — | — | — |
| 2013-06-24 | $35.96 | $35.98 | $34.65 | $35.19 | 7,746,400 | — | — | — | — | — |
| 2013-06-21 | $37.24 | $37.25 | $35.36 | $36.40 | 11,563,400 | — | — | — | — | — |
| 2013-06-20 | $38.59 | $38.60 | $36.43 | $36.90 | 10,555,200 | — | — | — | — | — |
| 2013-06-19 | $39.63 | $40.22 | $39.15 | $39.15 | 4,919,600 | — | — | — | — | — |
| 2013-06-18 | $39.37 | $39.90 | $39.23 | $39.46 | 7,257,000 | — | — | — | — | — |
| 2013-06-17 | $40.05 | $40.25 | $39.35 | $39.50 | 4,654,800 | — | — | — | — | — |
| 2013-06-14 | $40.05 | $40.51 | $39.75 | $39.81 | 3,119,200 | — | — | — | — | — |
| 2013-06-13 | $39.56 | $40.51 | $39.51 | $40.40 | 4,457,200 | — | — | — | — | — |
| 2013-06-12 | $40.40 | $40.47 | $39.51 | $39.64 | 5,115,800 | — | — | — | — | — |
| 2013-06-11 | $40.46 | $40.89 | $39.92 | $39.93 | 4,609,600 | — | — | — | — | — |
| 2013-06-10 | $41.81 | $42.08 | $41.12 | $41.21 | 4,506,600 | — | — | — | — | — |
| 2013-06-07 | $41.42 | $41.88 | $40.99 | $41.81 | 4,276,400 | — | — | — | — | — |
| 2013-06-06 | $39.95 | $41.38 | $39.83 | $41.38 | 5,383,000 | — | — | — | — | — |
| 2013-06-05 | $40.21 | $41.04 | $39.78 | $39.97 | 5,643,800 | — | — | — | — | — |
| 2013-06-04 | $40.78 | $41.26 | $39.92 | $40.31 | 4,819,200 | — | — | — | — | — |
| 2013-06-03 | $41.31 | $41.51 | $40.08 | $41.01 | 4,824,000 | — | — | — | — | — |
| 2013-05-31 | $41.65 | $42.22 | $41.25 | $41.25 | 5,167,800 | — | — | — | — | — |
| 2013-05-30 | $41.81 | $42.03 | $41.26 | $41.77 | 4,177,800 | — | — | — | — | — |
| 2013-05-29 | $41.55 | $42.06 | $41.12 | $41.85 | 2,994,600 | — | — | — | — | — |
| 2013-05-28 | $41.74 | $42.22 | $41.40 | $41.88 | 4,441,800 | — | — | — | — | — |
| 2013-05-24 | $40.95 | $41.06 | $40.35 | $41.03 | 3,205,600 | — | — | — | — | — |
| 2013-05-23 | $40.44 | $41.53 | $40.06 | $41.18 | 4,425,800 | — | — | — | — | — |
| 2013-05-22 | $41.47 | $41.98 | $40.47 | $41.22 | 7,024,000 | — | — | — | — | — |
| 2013-05-21 | $42.27 | $42.27 | $40.94 | $41.44 | 6,177,200 | — | — | — | — | — |
| 2013-05-20 | $41.33 | $43.00 | $41.27 | $42.30 | 7,579,600 | — | — | — | — | — |
| 2013-05-17 | $39.56 | $41.53 | $39.56 | $41.34 | 8,992,800 | — | — | — | — | — |
| 2013-05-16 | $39.52 | $40.38 | $39.15 | $39.26 | 6,027,800 | — | — | — | — | — |
| 2013-05-15 | $38.94 | $40.15 | $38.94 | $39.69 | 5,736,600 | — | — | — | — | — |
| 2013-05-14 | $38.21 | $38.98 | $38.08 | $38.92 | 5,706,000 | — | — | — | $0.17 | — |
| 2013-05-13 | $38.61 | $38.84 | $37.90 | $38.22 | 6,110,400 | — | — | — | — | — |
| 2013-05-10 | $38.88 | $38.88 | $38.11 | $38.69 | 7,920,000 | — | — | — | — | — |
| 2013-05-09 | $39.22 | $39.49 | $38.58 | $39.24 | 5,669,200 | — | — | — | — | — |
| 2013-05-08 | $40.62 | $40.68 | $39.13 | $39.31 | 7,932,200 | — | — | — | — | — |
| 2013-05-07 | $40.44 | $40.96 | $40.09 | $40.72 | 6,623,400 | — | — | — | — | — |
| 2013-05-06 | $38.99 | $40.39 | $38.86 | $40.17 | 5,726,600 | — | — | — | — | — |
| 2013-05-03 | $38.24 | $39.34 | $38.24 | $39.05 | 8,823,400 | — | — | — | — | — |
| 2013-05-02 | $36.80 | $38.31 | $36.78 | $37.90 | 9,519,600 | — | — | — | — | — |
| 2013-05-01 | $38.80 | $38.81 | $36.73 | $36.74 | 15,908,400 | — | — | — | — | — |
| 2013-04-30 | $39.97 | $40.81 | $38.42 | $39.18 | 13,876,000 | — | — | — | — | — |
| 2013-04-29 | $40.85 | $41.67 | $40.81 | $41.21 | 5,419,200 | — | — | — | — | — |
| 2013-04-26 | $40.80 | $40.85 | $40.21 | $40.67 | 4,257,200 | — | — | — | — | — |
| 2013-04-25 | $41.60 | $42.15 | $40.69 | $40.81 | 5,399,600 | — | — | — | — | — |
| 2013-04-24 | $41.03 | $41.76 | $40.97 | $41.31 | 5,325,800 | — | — | — | — | — |
| 2013-04-23 | $40.06 | $40.99 | $40.03 | $40.78 | 5,274,400 | — | — | — | — | — |
| 2013-04-22 | $39.43 | $40.42 | $38.98 | $39.99 | 5,784,000 | — | — | — | — | — |
| 2013-04-19 | $38.71 | $39.38 | $38.39 | $39.38 | 6,213,200 | — | — | — | — | — |
| 2013-04-18 | $38.28 | $38.99 | $37.65 | $38.49 | 7,909,000 | — | — | — | — | — |
| 2013-04-17 | $38.87 | $39.17 | $37.60 | $38.31 | 7,759,200 | — | — | — | — | — |
| 2013-04-16 | $39.20 | $39.69 | $38.84 | $39.44 | 7,204,400 | — | — | — | — | — |
| 2013-04-15 | $39.60 | $40.10 | $38.57 | $38.76 | 10,907,200 | — | — | — | — | — |
| 2013-04-12 | $40.49 | $40.71 | $39.20 | $40.15 | 9,943,400 | — | — | — | — | — |
| 2013-04-11 | $42.15 | $42.28 | $40.38 | $41.03 | 10,707,400 | — | — | — | — | — |
| 2013-04-10 | $42.58 | $42.78 | $42.00 | $42.17 | 5,100,400 | — | — | — | — | — |
| 2013-04-09 | $41.83 | $42.68 | $41.33 | $42.40 | 5,196,200 | — | — | — | — | — |
| 2013-04-08 | $41.44 | $41.74 | $40.97 | $41.68 | 4,992,400 | — | — | — | — | — |
| 2013-04-05 | $40.53 | $41.42 | $39.75 | $41.19 | 6,352,400 | — | — | — | — | — |
| 2013-04-04 | $40.58 | $41.95 | $40.38 | $41.31 | 8,338,400 | — | — | — | — | — |
| 2013-04-03 | $42.74 | $42.74 | $39.25 | $40.69 | 18,626,000 | — | — | — | — | — |
| 2013-04-02 | $45.19 | $45.27 | $42.38 | $42.74 | 8,668,800 | — | — | — | — | — |
| 2013-04-01 | $44.78 | $45.01 | $44.15 | $44.92 | 4,970,800 | — | — | — | — | — |
| 2013-03-28 | $44.83 | $45.22 | $44.65 | $44.80 | 5,275,600 | — | — | — | — | — |
| 2013-03-27 | $45.26 | $45.44 | $44.70 | $44.83 | 5,737,000 | — | — | — | — | — |
| 2013-03-26 | $45.35 | $45.78 | $45.10 | $45.47 | 5,243,800 | — | — | — | — | — |
| 2013-03-25 | $45.88 | $46.37 | $44.85 | $45.10 | 5,703,000 | — | — | — | — | — |
| 2013-03-22 | $44.73 | $45.94 | $44.60 | $45.46 | 5,065,400 | — | — | — | — | — |
| 2013-03-21 | $45.26 | $45.62 | $44.52 | $44.53 | 7,649,800 | — | — | — | — | — |
| 2013-03-20 | $44.73 | $45.99 | $44.54 | $45.56 | 6,160,600 | — | — | — | — | — |
| 2013-03-19 | $44.33 | $44.74 | $43.67 | $44.15 | 6,269,800 | — | — | — | — | — |
| 2013-03-18 | $43.45 | $44.87 | $43.15 | $44.37 | 5,540,800 | — | — | — | — | — |
| 2013-03-15 | $43.90 | $44.31 | $43.65 | $43.97 | 9,869,800 | — | — | — | — | — |
| 2013-03-14 | $43.63 | $43.93 | $43.04 | $43.85 | 7,341,000 | — | — | — | — | — |
| 2013-03-13 | $44.26 | $44.37 | $43.09 | $43.42 | 9,499,600 | — | — | — | — | — |
| 2013-03-12 | $43.87 | $44.93 | $43.64 | $44.49 | 5,936,600 | — | — | — | — | — |
| 2013-03-11 | $44.24 | $44.29 | $43.50 | $43.94 | 7,916,400 | — | — | — | — | — |
| 2013-03-08 | $44.52 | $44.70 | $43.81 | $44.51 | 7,495,200 | — | — | — | — | — |
| 2013-03-07 | $44.30 | $44.51 | $43.64 | $44.14 | 7,400,400 | — | — | — | — | — |
| 2013-03-06 | $44.62 | $44.84 | $44.13 | $44.27 | 5,949,400 | — | — | — | — | — |
| 2013-03-05 | $45.04 | $45.24 | $43.85 | $44.38 | 12,037,600 | — | — | — | — | — |
| 2013-03-04 | $42.40 | $44.97 | $42.35 | $44.90 | 11,788,200 | — | — | — | — | — |
| 2013-03-01 | $41.17 | $42.51 | $41.17 | $42.51 | 6,742,000 | — | — | — | — | — |
| 2013-02-28 | $41.32 | $41.93 | $41.28 | $41.44 | 4,813,400 | — | — | — | — | — |
| 2013-02-27 | $40.19 | $41.63 | $40.09 | $41.37 | 5,973,000 | — | — | — | — | — |
| 2013-02-26 | $39.69 | $40.33 | $39.17 | $40.28 | 5,782,400 | — | — | — | — | — |
| 2013-02-25 | $40.87 | $41.47 | $39.62 | $39.64 | 5,922,200 | — | — | — | — | — |
| 2013-02-22 | $40.65 | $40.79 | $39.98 | $40.76 | 5,221,800 | — | — | — | — | — |
| 2013-02-21 | $39.94 | $40.60 | $38.83 | $40.29 | 10,590,000 | — | — | — | — | — |
| 2013-02-20 | $42.03 | $42.31 | $40.03 | $40.12 | 9,563,000 | — | — | — | — | — |
| 2013-02-19 | $41.51 | $42.13 | $41.28 | $42.10 | 8,598,200 | — | — | — | — | — |
| 2013-02-15 | $41.40 | $41.59 | $40.76 | $41.28 | 5,678,200 | — | — | — | $0.17 | — |
| 2013-02-14 | $40.59 | $41.88 | $40.46 | $41.58 | 5,921,200 | — | — | — | — | — |
| 2013-02-13 | $40.38 | $40.95 | $40.23 | $40.83 | 4,563,000 | — | — | — | — | — |
| 2013-02-12 | $40.89 | $41.00 | $40.12 | $40.44 | 6,500,600 | — | — | — | — | — |
| 2013-02-11 | $40.85 | $41.25 | $40.54 | $40.85 | 7,026,400 | — | — | — | — | — |
| 2013-02-08 | $39.78 | $41.04 | $39.78 | $40.72 | 8,353,800 | — | — | — | — | — |
| 2013-02-07 | $38.98 | $39.56 | $38.71 | $39.51 | 8,834,400 | — | — | — | — | — |
| 2013-02-06 | $38.26 | $39.19 | $38.26 | $38.90 | 6,355,400 | — | — | — | — | — |
| 2013-02-05 | $38.67 | $38.70 | $38.08 | $38.34 | 8,406,200 | — | — | — | — | — |
| 2013-02-04 | $37.83 | $38.61 | $37.72 | $38.40 | 7,424,000 | — | — | — | — | — |
| 2013-02-01 | $37.53 | $38.21 | $37.28 | $38.10 | 7,498,000 | — | — | — | — | — |
| 2013-01-31 | $36.35 | $37.51 | $36.19 | $37.10 | 8,097,200 | — | — | — | — | — |
| 2013-01-30 | $36.55 | $36.70 | $35.44 | $36.44 | 10,041,400 | — | — | — | — | — |
| 2013-01-29 | $34.99 | $36.21 | $34.93 | $35.99 | 11,114,600 | — | — | — | — | — |
| 2013-01-28 | $34.28 | $34.59 | $33.31 | $34.33 | 5,798,400 | — | — | — | — | — |
| 2013-01-25 | $34.44 | $34.50 | $34.04 | $34.33 | 4,657,000 | — | — | — | — | — |
| 2013-01-24 | $33.78 | $34.54 | $33.78 | $34.33 | 5,068,200 | — | — | — | — | — |
| 2013-01-23 | $33.62 | $34.04 | $33.26 | $33.79 | 7,568,200 | — | — | — | — | — |
| 2013-01-22 | $32.63 | $33.82 | $32.57 | $33.56 | 6,046,400 | — | — | — | — | — |
| 2013-01-18 | $32.84 | $32.96 | $31.95 | $32.60 | 7,196,800 | — | — | — | — | — |
| 2013-01-17 | $32.60 | $33.04 | $32.52 | $32.69 | 7,048,800 | — | — | — | — | — |
| 2013-01-16 | $32.00 | $32.69 | $31.98 | $32.37 | 5,761,200 | — | — | — | — | — |
| 2013-01-15 | $31.16 | $32.22 | $31.10 | $32.13 | 5,688,600 | — | — | — | — | — |
| 2013-01-14 | $31.10 | $31.32 | $30.95 | $31.31 | 4,476,400 | — | — | — | — | — |
| 2013-01-11 | $31.35 | $31.49 | $30.85 | $31.00 | 6,742,600 | — | — | — | — | — |
| 2013-01-10 | $31.44 | $31.50 | $31.02 | $31.40 | 6,480,800 | — | — | — | — | — |
| 2013-01-09 | $31.03 | $31.33 | $30.88 | $31.21 | 7,302,200 | — | — | — | — | — |
| 2013-01-08 | $30.23 | $30.86 | $30.14 | $30.77 | 9,818,800 | — | — | — | — | — |
| 2013-01-07 | $31.04 | $31.04 | $30.02 | $30.12 | 11,086,800 | — | — | — | — | — |
| 2013-01-04 | $31.20 | $31.57 | $30.50 | $31.27 | 6,589,200 | — | — | — | — | — |
| 2013-01-03 | $31.95 | $32.00 | $30.98 | $31.11 | 7,296,400 | — | — | — | — | — |
| 2013-01-02 | $32.08 | $32.10 | $31.41 | $32.01 | 6,321,400 | — | — | — | — | — |
| 2012-12-31 | $30.49 | $31.50 | $30.44 | $31.50 | 4,202,800 | — | — | — | — | — |
| 2012-12-28 | $30.76 | $30.88 | $30.51 | $30.56 | 3,272,400 | — | — | — | — | — |
| 2012-12-27 | $30.85 | $31.08 | $30.39 | $31.01 | 3,663,200 | — | — | — | — | — |
| 2012-12-26 | $31.32 | $31.32 | $30.69 | $30.83 | 2,978,800 | — | — | — | — | — |
| 2012-12-24 | $30.92 | $31.50 | $30.89 | $31.18 | 2,139,000 | — | — | — | — | — |
| 2012-12-21 | $30.67 | $31.25 | $30.58 | $31.07 | 8,528,800 | — | — | — | — | — |
| 2012-12-20 | $31.21 | $31.32 | $30.98 | $31.13 | 5,211,200 | — | — | — | — | — |
| 2012-12-19 | $31.50 | $31.72 | $31.08 | $31.11 | 8,451,000 | — | — | — | — | — |
| 2012-12-18 | $31.57 | $31.69 | $31.38 | $31.50 | 4,907,400 | — | — | — | — | — |
| 2012-12-17 | $31.47 | $31.68 | $31.22 | $31.48 | 5,535,800 | — | — | — | — | — |
| 2012-12-14 | $30.85 | $31.50 | $30.85 | $31.42 | 6,894,600 | — | — | — | — | — |
| 2012-12-13 | $30.75 | $31.02 | $30.50 | $30.89 | 6,203,400 | — | — | — | — | — |
| 2012-12-12 | $30.91 | $31.11 | $30.32 | $30.76 | 7,966,400 | — | — | — | — | — |
| 2012-12-11 | $31.06 | $31.38 | $30.58 | $30.71 | 8,740,000 | — | — | — | — | — |
| 2012-12-10 | $30.25 | $31.25 | $30.24 | $31.00 | 8,624,200 | — | — | — | — | — |
| 2012-12-07 | $29.93 | $30.37 | $29.68 | $30.35 | 8,382,000 | — | — | — | — | — |
| 2012-12-06 | $28.97 | $29.83 | $28.88 | $29.70 | 8,582,200 | — | — | — | — | — |
| 2012-12-05 | $29.70 | $29.93 | $28.75 | $29.06 | 6,379,800 | — | — | — | — | — |
| 2012-12-04 | $29.68 | $29.94 | $29.54 | $29.58 | 4,738,200 | — | — | — | — | — |
| 2012-12-03 | $29.90 | $29.95 | $29.45 | $29.77 | 5,783,400 | — | — | — | — | — |
| 2012-11-30 | $29.61 | $29.88 | $29.43 | $29.77 | 5,146,600 | — | — | — | — | — |
| 2012-11-29 | $29.72 | $29.95 | $29.56 | $29.73 | 5,291,800 | — | — | — | — | — |
| 2012-11-28 | $28.98 | $29.78 | $28.84 | $29.62 | 5,923,800 | — | — | — | — | — |
| 2012-11-27 | $29.67 | $29.68 | $29.25 | $29.30 | 5,961,400 | — | — | — | — | — |
| 2012-11-26 | $29.38 | $29.55 | $29.17 | $29.53 | 4,679,400 | — | — | — | — | — |
| 2012-11-23 | $29.11 | $29.50 | $29.07 | $29.49 | 2,007,600 | — | — | — | — | — |
| 2012-11-21 | $28.74 | $29.00 | $28.57 | $28.92 | 4,167,000 | — | — | — | — | — |
| 2012-11-20 | $28.28 | $28.90 | $28.17 | $28.50 | 6,521,600 | — | — | — | — | — |
| 2012-11-19 | $27.43 | $28.34 | $27.42 | $28.28 | 6,946,800 | — | — | — | $0.17 | — |
| 2012-11-16 | $27.01 | $27.26 | $26.75 | $27.17 | 7,317,800 | — | — | — | — | — |
| 2012-11-15 | $26.64 | $27.19 | $26.52 | $27.03 | 6,306,200 | — | — | — | — | — |
| 2012-11-14 | $27.15 | $27.23 | $26.49 | $26.57 | 5,887,200 | — | — | — | — | — |
| 2012-11-13 | $26.82 | $27.47 | $26.63 | $26.95 | 4,391,800 | — | — | — | — | — |
| 2012-11-12 | $26.75 | $27.37 | $26.75 | $26.94 | 5,293,400 | — | — | — | — | — |
| 2012-11-09 | $26.79 | $26.93 | $26.33 | $26.56 | 6,529,400 | — | — | — | — | — |
| 2012-11-08 | $27.72 | $28.06 | $27.11 | $27.16 | 5,078,800 | — | — | — | — | — |
| 2012-11-07 | $28.02 | $28.39 | $27.43 | $27.73 | 5,502,400 | — | — | — | — | — |
| 2012-11-06 | $27.70 | $28.59 | $27.48 | $28.49 | 8,509,200 | — | — | — | — | — |
| 2012-11-05 | $26.53 | $27.65 | $26.52 | $27.38 | 6,718,800 | — | — | — | — | — |
| 2012-11-02 | $27.28 | $27.28 | $26.18 | $26.52 | 6,790,200 | — | — | — | — | — |
| 2012-11-01 | $27.44 | $27.59 | $26.29 | $27.01 | 7,261,800 | — | — | — | — | — |
| 2012-10-31 | $27.83 | $27.90 | $27.00 | $27.47 | 5,480,800 | — | — | — | — | — |
| 2012-10-26 | $27.27 | $27.86 | $27.19 | $27.81 | 4,881,800 | — | — | — | — | — |
| 2012-10-25 | $26.99 | $27.25 | $26.68 | $26.98 | 2,833,600 | — | — | — | — | — |
| 2012-10-24 | $26.78 | $27.27 | $26.67 | $26.85 | 3,486,200 | — | — | — | — | — |
| 2012-10-23 | $26.75 | $26.86 | $26.30 | $26.62 | 5,155,400 | — | — | — | — | — |
| 2012-10-22 | $27.59 | $27.75 | $26.85 | $27.26 | 4,712,800 | — | — | — | — | — |
| 2012-10-19 | $27.58 | $27.83 | $27.23 | $27.47 | 4,888,000 | — | — | — | — | — |
| 2012-10-18 | $27.81 | $28.00 | $27.33 | $27.40 | 5,600,400 | — | — | — | — | — |
| 2012-10-17 | $27.67 | $28.05 | $27.53 | $27.88 | 4,023,800 | — | — | — | — | — |
| 2012-10-16 | $27.41 | $27.74 | $27.25 | $27.52 | 3,856,800 | — | — | — | — | — |
| 2012-10-15 | $27.12 | $27.42 | $26.79 | $27.19 | 4,308,600 | — | — | — | — | — |
| 2012-10-12 | $27.33 | $27.48 | $26.36 | $27.15 | 8,333,200 | — | — | — | — | — |
| 2012-10-11 | $28.25 | $28.33 | $27.32 | $27.33 | 7,215,000 | — | — | — | — | — |
| 2012-10-10 | $28.38 | $28.83 | $27.39 | $27.65 | 10,620,600 | — | — | — | — | — |
| 2012-10-09 | $29.27 | $29.50 | $28.56 | $28.57 | 8,248,000 | — | — | — | — | — |
| 2012-10-08 | $28.61 | $30.02 | $28.24 | $28.96 | 18,623,800 | — | — | — | — | — |
| 2012-10-05 | $28.00 | $28.46 | $27.37 | $27.43 | 6,537,800 | — | — | — | — | — |
| 2012-10-04 | $27.39 | $27.89 | $27.33 | $27.80 | 5,612,800 | — | — | — | — | — |
| 2012-10-03 | $27.70 | $27.70 | $27.23 | $27.26 | 4,393,800 | — | — | — | — | — |
| 2012-10-02 | $27.72 | $27.90 | $27.58 | $27.69 | 4,060,200 | — | — | — | — | — |
| 2012-10-01 | $27.44 | $27.94 | $27.12 | $27.67 | 5,216,600 | — | — | — | — | — |
| 2012-09-28 | $27.18 | $27.33 | $26.91 | $27.30 | 4,748,400 | — | — | — | — | — |
| 2012-09-27 | $26.49 | $27.26 | $26.38 | $27.26 | 4,347,400 | — | — | — | — | — |
| 2012-09-26 | $26.76 | $27.00 | $26.00 | $26.50 | 6,965,400 | — | — | — | — | — |
| 2012-09-25 | $26.91 | $27.25 | $26.81 | $26.83 | 7,181,200 | — | — | — | — | — |
| 2012-09-24 | $26.76 | $26.99 | $26.60 | $26.73 | 3,611,600 | — | — | — | — | — |
| 2012-09-21 | $26.82 | $27.06 | $26.70 | $26.86 | 6,562,000 | — | — | — | — | — |
| 2012-09-20 | $26.47 | $26.81 | $26.18 | $26.68 | 5,248,200 | — | — | — | — | — |
| 2012-09-19 | $26.00 | $26.75 | $25.99 | $26.60 | 7,473,400 | — | — | — | — | — |
| 2012-09-18 | $26.04 | $26.44 | $25.36 | $26.03 | 13,020,800 | — | — | — | — | — |
| 2012-09-17 | $27.58 | $27.58 | $26.46 | $26.82 | 7,284,200 | — | — | — | — | — |
| 2012-09-14 | $27.45 | $28.11 | $27.38 | $27.81 | 6,450,600 | — | — | — | — | — |
| 2012-09-13 | $26.81 | $27.41 | $26.42 | $27.33 | 5,895,400 | — | — | — | — | — |
| 2012-09-12 | $26.83 | $27.15 | $26.73 | $26.74 | 6,444,200 | — | — | — | — | — |
| 2012-09-11 | $26.25 | $26.75 | $26.23 | $26.67 | 5,511,200 | — | — | — | — | — |
| 2012-09-10 | $25.95 | $26.31 | $25.95 | $26.18 | 3,613,600 | — | — | — | — | — |
| 2012-09-07 | $25.58 | $25.99 | $25.51 | $25.94 | 3,713,400 | — | — | — | — | — |
| 2012-09-06 | $25.36 | $25.81 | $25.25 | $25.46 | 5,433,000 | — | — | — | — | — |
| 2012-09-05 | $25.38 | $25.42 | $25.10 | $25.16 | 5,202,600 | — | — | — | — | — |
| 2012-09-04 | $25.87 | $25.88 | $25.14 | $25.40 | 5,189,200 | — | — | — | — | — |
| 2012-08-31 | $25.51 | $25.97 | $25.42 | $25.88 | 7,878,200 | — | — | — | — | — |
| 2012-08-30 | $24.72 | $25.50 | $24.58 | $25.41 | 5,627,000 | — | — | — | — | — |
| 2012-08-29 | $24.95 | $25.11 | $24.82 | $24.86 | 3,183,400 | — | — | — | — | — |
| 2012-08-28 | $24.76 | $25.25 | $24.73 | $24.92 | 5,283,000 | — | — | — | — | — |
| 2012-08-27 | $24.50 | $25.25 | $24.48 | $24.80 | 5,755,600 | — | — | — | — | — |
| 2012-08-24 | $24.42 | $24.47 | $24.02 | $24.38 | 3,465,000 | — | — | — | — | — |
| 2012-08-23 | $24.55 | $24.62 | $24.27 | $24.52 | 2,757,200 | — | — | — | — | — |
| 2012-08-22 | $24.47 | $24.68 | $24.07 | $24.62 | 3,986,200 | — | — | — | — | — |
| 2012-08-21 | $24.85 | $25.09 | $24.38 | $24.46 | 5,700,200 | — | — | — | — | — |
| 2012-08-20 | $24.67 | $24.94 | $24.52 | $24.77 | 5,108,800 | — | — | — | — | — |
| 2012-08-17 | $24.88 | $25.08 | $24.51 | $24.62 | 6,760,000 | — | — | — | — | — |
| 2012-08-16 | $24.83 | $25.02 | $24.60 | $24.85 | 6,093,200 | — | — | — | — | — |
| 2012-08-15 | $24.58 | $24.92 | $24.33 | $24.86 | 5,189,400 | — | — | — | — | — |
| 2012-08-14 | $24.80 | $24.80 | $24.36 | $24.57 | 4,362,800 | — | — | — | $0.17 | — |
| 2012-08-13 | $24.78 | $24.90 | $24.41 | $24.78 | 4,855,000 | — | — | — | — | — |
| 2012-08-10 | $24.16 | $24.81 | $23.98 | $24.78 | 5,729,600 | — | — | — | — | — |
| 2012-08-09 | $24.75 | $24.75 | $24.37 | $24.40 | 5,698,200 | — | — | — | — | — |
| 2012-08-08 | $24.98 | $25.00 | $24.36 | $24.74 | 5,830,400 | — | — | — | — | — |
| 2012-08-07 | $24.85 | $25.40 | $24.75 | $25.22 | 6,975,800 | — | — | — | — | — |
| 2012-08-06 | $24.78 | $24.83 | $24.43 | $24.67 | 4,207,600 | — | — | — | — | — |
| 2012-08-03 | $24.46 | $24.83 | $24.15 | $24.69 | 7,230,800 | — | — | — | — | — |
| 2012-08-02 | $23.12 | $24.09 | $23.12 | $24.00 | 9,223,600 | — | — | — | — | — |
| 2012-08-01 | $23.81 | $23.91 | $22.18 | $23.40 | 18,801,000 | — | — | — | — | — |
| 2012-07-31 | $23.70 | $24.44 | $23.39 | $23.65 | 9,495,400 | — | — | — | — | — |
| 2012-07-30 | $23.42 | $23.97 | $23.10 | $23.74 | 5,355,600 | — | — | — | — | — |
| 2012-07-27 | $22.89 | $23.55 | $22.89 | $23.52 | 5,084,800 | — | — | — | — | — |
| 2012-07-26 | $22.66 | $23.08 | $22.54 | $22.91 | 5,176,400 | — | — | — | — | — |
| 2012-07-25 | $22.36 | $22.42 | $22.07 | $22.25 | 4,708,200 | — | — | — | — | — |
| 2012-07-24 | $22.83 | $22.92 | $21.81 | $22.22 | 7,523,800 | — | — | — | — | — |
| 2012-07-23 | $22.42 | $23.05 | $22.30 | $22.93 | 4,756,200 | — | — | — | — | — |
| 2012-07-20 | $22.68 | $22.86 | $22.53 | $22.78 | 3,373,200 | — | — | — | — | — |
| 2012-07-19 | $23.48 | $23.74 | $22.67 | $22.75 | 7,953,800 | — | — | — | — | — |
| 2012-07-18 | $22.63 | $23.58 | $22.63 | $23.42 | 6,735,800 | — | — | — | — | — |
| 2012-07-17 | $22.51 | $22.82 | $22.27 | $22.73 | 6,909,600 | — | — | — | — | — |
| 2012-07-16 | $22.38 | $22.48 | $22.13 | $22.42 | 5,437,600 | — | — | — | — | — |
| 2012-07-13 | $21.84 | $22.51 | $21.72 | $22.48 | 8,647,200 | — | — | — | — | — |
| 2012-07-12 | $21.65 | $21.88 | $21.30 | $21.72 | 9,387,000 | — | — | — | — | — |
| 2012-07-11 | $22.06 | $22.49 | $21.79 | $22.19 | 7,089,200 | — | — | — | — | — |
| 2012-07-10 | $22.33 | $22.49 | $21.91 | $22.00 | 5,399,800 | — | — | — | — | — |
| 2012-07-09 | $22.27 | $22.27 | $21.99 | $22.19 | 5,588,400 | — | — | — | — | — |
| 2012-07-06 | $21.85 | $22.27 | $21.67 | $22.25 | 4,713,000 | — | — | — | — | — |
| 2012-07-05 | $22.50 | $22.55 | $22.06 | $22.10 | 8,391,200 | — | — | — | — | — |
| 2012-07-03 | $23.18 | $23.18 | $22.50 | $22.68 | 7,438,000 | — | — | — | — | — |
| 2012-07-02 | $22.80 | $23.26 | $22.44 | $23.03 | 7,390,600 | — | — | — | — | — |
| 2012-06-29 | $22.45 | $22.67 | $22.01 | $22.46 | 10,990,000 | — | — | — | — | — |
| 2012-06-28 | $21.13 | $22.12 | $21.02 | $22.09 | 8,631,800 | — | — | — | — | — |
| 2012-06-27 | $21.38 | $21.42 | $20.97 | $21.26 | 5,665,600 | — | — | — | — | — |
| 2012-06-26 | $20.67 | $21.41 | $20.66 | $21.27 | 7,313,200 | — | — | — | — | — |
| 2012-06-25 | $20.74 | $20.74 | $20.17 | $20.67 | 5,611,200 | — | — | — | — | — |
| 2012-06-22 | $20.85 | $20.96 | $20.44 | $20.90 | 13,357,400 | — | — | — | — | — |
| 2012-06-21 | $21.45 | $21.49 | $20.57 | $20.67 | 8,412,800 | — | — | — | — | — |
| 2012-06-20 | $20.84 | $21.42 | $20.71 | $21.40 | 13,889,400 | — | — | — | — | — |
| 2012-06-19 | $20.09 | $20.60 | $19.88 | $20.43 | 7,763,600 | — | — | — | — | — |
| 2012-06-18 | $19.94 | $20.01 | $19.53 | $19.92 | 7,128,800 | — | — | — | — | — |
| 2012-06-15 | $19.49 | $20.09 | $19.49 | $20.08 | 8,010,400 | — | — | — | — | — |
| 2012-06-14 | $19.43 | $19.82 | $19.34 | $19.70 | 3,945,000 | — | — | — | — | — |
| 2012-06-13 | $19.40 | $19.48 | $19.15 | $19.38 | 5,741,000 | — | — | — | — | — |
| 2012-06-12 | $18.94 | $19.66 | $18.93 | $19.53 | 8,485,400 | — | — | — | — | — |
| 2012-06-11 | $18.96 | $19.18 | $18.67 | $18.94 | 6,475,000 | — | — | — | — | — |
| 2012-06-08 | $18.47 | $18.70 | $18.31 | $18.68 | 4,541,400 | — | — | — | — | — |
| 2012-06-07 | $18.55 | $19.02 | $18.40 | $18.62 | 7,936,800 | — | — | — | — | — |
| 2012-06-06 | $17.81 | $18.53 | $17.76 | $18.16 | 5,932,000 | — | — | — | — | — |
| 2012-06-05 | $17.14 | $17.67 | $17.13 | $17.60 | 5,363,600 | — | — | — | — | — |
| 2012-06-04 | $17.61 | $17.74 | $16.83 | $17.14 | 6,215,600 | — | — | — | — | — |
| 2012-06-01 | $17.68 | $17.86 | $17.52 | $17.62 | 5,773,800 | — | — | — | — | — |
| 2012-05-31 | $18.35 | $18.36 | $17.64 | $18.03 | 7,846,000 | — | — | — | — | — |
| 2012-05-30 | $18.42 | $18.48 | $18.15 | $18.29 | 5,839,000 | — | — | — | — | — |
| 2012-05-29 | $18.57 | $18.69 | $18.42 | $18.61 | 6,731,200 | — | — | — | — | — |
| 2012-05-25 | $17.82 | $18.52 | $17.82 | $18.44 | 6,079,000 | — | — | — | — | — |
| 2012-05-24 | $17.81 | $17.90 | $17.60 | $17.90 | 5,162,200 | — | — | — | — | — |
| 2012-05-23 | $17.57 | $17.74 | $17.20 | $17.71 | 5,765,600 | — | — | — | — | — |
| 2012-05-22 | $18.05 | $18.26 | $17.58 | $17.69 | 5,883,600 | — | — | — | — | — |
| 2012-05-21 | $17.48 | $18.05 | $17.43 | $17.98 | 4,373,200 | — | — | — | — | — |
| 2012-05-18 | $17.52 | $17.80 | $17.22 | $17.46 | 10,113,000 | — | — | — | — | — |
| 2012-05-17 | $17.64 | $17.89 | $17.43 | $17.43 | 6,667,800 | — | — | — | — | — |
| 2012-05-16 | $17.74 | $18.10 | $17.43 | $17.64 | 7,299,800 | — | — | — | — | — |
| 2012-05-15 | $17.92 | $18.09 | $17.59 | $17.65 | 7,119,800 | — | — | — | — | — |
| 2012-05-14 | $18.25 | $18.38 | $17.85 | $17.91 | 8,644,800 | — | — | — | $0.12 | — |
| 2012-05-11 | $19.02 | $19.03 | $18.57 | $18.60 | 7,818,600 | — | — | — | — | — |
| 2012-05-10 | $19.08 | $19.50 | $19.00 | $19.10 | 6,077,600 | — | — | — | — | — |
| 2012-05-09 | $19.00 | $19.31 | $18.97 | $19.10 | 7,387,800 | — | — | — | — | — |
| 2012-05-08 | $19.80 | $19.80 | $19.10 | $19.26 | 7,880,800 | — | — | — | — | — |
| 2012-05-07 | $19.72 | $19.98 | $19.64 | $19.83 | 7,366,600 | — | — | — | — | — |
| 2012-05-04 | $20.05 | $20.17 | $19.67 | $19.87 | 7,031,600 | — | — | — | — | — |
| 2012-05-03 | $20.74 | $20.75 | $20.07 | $20.18 | 6,800,000 | — | — | — | — | — |
| 2012-05-02 | $20.57 | $20.93 | $20.48 | $20.75 | 5,194,600 | — | — | — | — | — |
| 2012-05-01 | $21.36 | $21.43 | $20.52 | $20.60 | 9,434,200 | — | — | — | — | — |
| 2012-04-30 | $20.73 | $21.00 | $20.66 | $20.81 | 6,763,600 | — | — | — | — | — |
| 2012-04-27 | $20.51 | $20.83 | $20.50 | $20.65 | 5,680,200 | — | — | — | — | — |
| 2012-04-26 | $20.00 | $20.39 | $19.97 | $20.33 | 3,327,400 | — | — | — | — | — |
| 2012-04-25 | $20.28 | $20.39 | $19.85 | $20.06 | 3,938,400 | — | — | — | — | — |
| 2012-04-24 | $20.04 | $20.20 | $19.94 | $20.13 | 3,121,800 | — | — | — | — | — |
| 2012-04-23 | $19.60 | $20.09 | $19.58 | $20.00 | 4,998,800 | — | — | — | — | — |
| 2012-04-20 | $19.92 | $20.10 | $19.83 | $19.95 | 5,271,400 | — | — | — | — | — |
| 2012-04-19 | $19.99 | $20.23 | $19.79 | $19.87 | 4,941,600 | — | — | — | — | — |
| 2012-04-18 | $19.90 | $20.00 | $19.72 | $19.93 | 6,830,800 | — | — | — | — | — |
| 2012-04-17 | $20.11 | $20.42 | $20.00 | $20.00 | 7,423,000 | — | — | — | — | — |
| 2012-04-16 | $20.39 | $20.58 | $19.99 | $20.00 | 11,498,000 | — | — | — | — | — |
| 2012-04-13 | $20.85 | $21.08 | $20.74 | $20.81 | 5,088,600 | — | — | — | — | — |
| 2012-04-12 | $20.71 | $21.31 | $20.61 | $20.88 | 12,313,400 | — | — | — | — | — |
| 2012-04-11 | $21.15 | $21.16 | $20.67 | $20.75 | 6,066,800 | — | — | — | — | — |
| 2012-04-10 | $21.17 | $21.32 | $20.89 | $20.92 | 7,827,800 | — | — | — | — | — |
| 2012-04-09 | $20.81 | $21.39 | $20.81 | $21.23 | 5,659,000 | — | — | — | — | — |
| 2012-04-05 | $21.14 | $21.47 | $20.90 | $21.07 | 5,284,800 | — | — | — | — | — |
| 2012-04-04 | $21.06 | $21.33 | $20.88 | $21.30 | 7,821,400 | — | — | — | — | — |
| 2012-04-03 | $21.74 | $21.78 | $21.00 | $21.20 | 12,358,200 | — | — | — | — | — |
| 2012-04-02 | $21.69 | $21.84 | $21.50 | $21.72 | 9,149,800 | — | — | — | — | — |
| 2012-03-30 | $21.76 | $22.00 | $21.64 | $21.68 | 7,078,400 | — | — | — | — | — |
| 2012-03-29 | $21.58 | $21.74 | $21.45 | $21.62 | 5,025,000 | — | — | — | — | — |
| 2012-03-28 | $21.88 | $21.96 | $21.57 | $21.78 | 7,307,800 | — | — | — | — | — |
| 2012-03-27 | $22.65 | $22.69 | $21.99 | $22.00 | 6,284,800 | — | — | — | — | — |
| 2012-03-26 | $22.38 | $22.67 | $22.22 | $22.60 | 8,456,000 | — | — | — | — | — |
| 2012-03-23 | $21.63 | $22.18 | $21.60 | $22.00 | 4,814,800 | — | — | — | — | — |
| 2012-03-22 | $21.58 | $21.85 | $21.46 | $21.68 | 6,900,000 | — | — | — | — | — |
| 2012-03-21 | $21.89 | $22.01 | $21.62 | $21.84 | 5,243,400 | — | — | — | — | — |
| 2012-03-20 | $22.17 | $22.17 | $21.83 | $21.90 | 4,488,800 | — | — | — | — | — |
| 2012-03-19 | $22.06 | $22.48 | $22.05 | $22.27 | 3,862,800 | — | — | — | — | — |
| 2012-03-16 | $22.12 | $22.20 | $21.81 | $22.09 | 7,662,200 | — | — | — | — | — |
| 2012-03-15 | $22.02 | $22.21 | $21.75 | $21.95 | 5,544,400 | — | — | — | — | — |
| 2012-03-14 | $22.06 | $22.18 | $21.84 | $21.95 | 5,444,800 | — | — | — | — | — |
| 2012-03-13 | $21.95 | $22.16 | $21.82 | $22.02 | 8,265,600 | — | — | — | — | — |
| 2012-03-12 | $21.88 | $21.94 | $21.52 | $21.89 | 6,024,400 | — | — | — | — | — |
| 2012-03-09 | $21.83 | $22.00 | $21.57 | $21.95 | 5,795,400 | — | — | — | — | — |
| 2012-03-08 | $21.55 | $21.92 | $21.27 | $21.82 | 11,870,200 | — | — | — | — | — |
| 2012-03-07 | $20.91 | $21.63 | $20.91 | $21.27 | 5,973,600 | — | — | — | — | — |
| 2012-03-06 | $21.13 | $21.36 | $20.90 | $21.00 | 5,533,200 | — | — | — | — | — |
| 2012-03-05 | $21.14 | $21.44 | $20.85 | $21.38 | 4,690,800 | — | — | — | — | — |
| 2012-03-02 | $21.26 | $21.56 | $20.99 | $21.09 | 5,396,600 | — | — | — | — | — |
| 2012-03-01 | $20.78 | $21.41 | $20.78 | $21.36 | 10,728,800 | — | — | — | — | — |
| 2012-02-29 | $20.85 | $21.22 | $20.72 | $20.77 | 10,255,600 | — | — | — | — | — |
| 2012-02-28 | $21.27 | $21.30 | $20.66 | $20.83 | 15,318,400 | — | — | — | — | — |
| 2012-02-27 | $21.31 | $21.57 | $21.09 | $21.31 | 9,289,800 | — | — | — | — | — |
| 2012-02-24 | $21.93 | $22.00 | $21.40 | $21.43 | 5,858,400 | — | — | — | — | — |
| 2012-02-23 | $21.70 | $22.17 | $21.65 | $21.84 | 5,967,200 | — | — | — | — | — |
| 2012-02-22 | $21.94 | $22.21 | $21.74 | $21.76 | 7,642,400 | — | — | — | — | — |
| 2012-02-21 | $21.74 | $22.02 | $21.64 | $21.91 | 6,473,600 | — | — | — | — | — |
| 2012-02-17 | $22.15 | $22.25 | $21.63 | $21.72 | 7,105,000 | — | — | — | — | — |
| 2012-02-16 | $21.81 | $22.25 | $21.78 | $22.05 | 6,863,600 | — | — | — | — | — |
| 2012-02-15 | $22.20 | $22.50 | $21.73 | $21.85 | 8,360,600 | — | — | — | — | — |
| 2012-02-14 | $21.55 | $22.33 | $21.53 | $22.01 | 1,749,600 | — | — | — | $0.12 | — |
| 2012-02-13 | $22.10 | $22.31 | $21.57 | $21.74 | 8,935,200 | — | — | — | — | — |
| 2012-02-10 | $22.18 | $22.39 | $21.90 | $22.04 | 7,004,800 | — | — | — | — | — |
| 2012-02-09 | $22.38 | $22.62 | $21.92 | $22.42 | 7,108,000 | — | — | — | — | — |
| 2012-02-08 | $22.08 | $22.71 | $22.06 | $22.48 | 15,936,400 | — | — | — | — | — |
| 2012-02-07 | $22.15 | $22.50 | $21.60 | $21.96 | 11,722,200 | — | — | — | — | — |
| 2012-02-06 | $22.10 | $22.52 | $21.88 | $22.21 | 10,961,600 | — | — | — | — | — |
| 2012-02-03 | $21.56 | $22.14 | $21.50 | $21.99 | 10,732,600 | — | — | — | — | — |
| 2012-02-02 | $20.73 | $21.50 | $20.50 | $21.28 | 7,455,400 | — | — | — | — | — |
| 2012-02-01 | $20.85 | $21.74 | $20.33 | $20.94 | 22,295,000 | — | — | — | — | — |
| 2012-01-31 | $19.38 | $19.38 | $18.64 | $19.11 | 10,394,400 | — | — | — | — | — |
| 2012-01-30 | $18.49 | $18.82 | $18.45 | $18.74 | 3,700,400 | — | — | — | — | — |
| 2012-01-27 | $18.70 | $19.03 | $18.60 | $18.76 | 6,156,600 | — | — | — | — | — |
| 2012-01-26 | $19.49 | $19.50 | $18.67 | $18.75 | 6,187,600 | — | — | — | — | — |
| 2012-01-25 | $19.38 | $19.42 | $18.97 | $19.38 | 10,327,400 | — | — | — | — | — |
| 2012-01-24 | $18.74 | $19.52 | $18.56 | $19.52 | 7,422,000 | — | — | — | — | — |
| 2012-01-23 | $18.58 | $19.00 | $18.50 | $18.93 | 5,406,600 | — | — | — | — | — |
| 2012-01-20 | $18.63 | $18.89 | $18.38 | $18.58 | 9,676,800 | — | — | — | — | — |
| 2012-01-19 | $17.83 | $18.05 | $17.54 | $17.92 | 6,292,800 | — | — | — | — | — |
| 2012-01-18 | $16.72 | $17.92 | $16.60 | $17.73 | 7,981,200 | — | — | — | — | — |
| 2012-01-17 | $16.72 | $16.98 | $16.47 | $16.77 | 4,440,600 | — | — | — | — | — |
| 2012-01-13 | $16.25 | $16.65 | $16.17 | $16.51 | 6,199,600 | — | — | — | — | — |
| 2012-01-12 | $16.48 | $16.67 | $16.25 | $16.32 | 5,585,800 | — | — | — | — | — |
| 2012-01-11 | $15.78 | $16.54 | $15.53 | $16.44 | 11,263,400 | — | — | — | — | — |
| 2012-01-10 | $15.76 | $15.94 | $15.48 | $15.91 | 6,008,800 | — | — | — | — | — |
| 2012-01-09 | $15.81 | $15.85 | $15.12 | $15.48 | 9,679,000 | — | — | — | — | — |
| 2012-01-06 | $15.98 | $16.01 | $15.56 | $15.83 | 7,554,600 | — | — | — | — | — |
| 2012-01-05 | $16.53 | $16.57 | $15.50 | $15.96 | 12,392,000 | — | — | — | — | — |
| 2012-01-04 | $16.65 | $16.94 | $16.60 | $16.88 | 5,791,400 | — | — | — | — | — |
| 2012-01-03 | $17.27 | $17.48 | $16.68 | $16.70 | 5,043,200 | — | — | — | — | — |
| 2011-12-30 | $16.67 | $16.75 | $16.50 | $16.65 | 2,165,600 | — | — | — | — | — |
| 2011-12-29 | $16.67 | $16.68 | $16.43 | $16.64 | 2,127,000 | — | — | — | — | — |
| 2011-12-28 | $16.80 | $16.92 | $16.37 | $16.57 | 3,285,000 | — | — | — | — | — |
| 2011-12-27 | $16.77 | $16.99 | $16.69 | $16.83 | 1,539,800 | — | — | — | — | — |
| 2011-12-23 | $16.66 | $16.79 | $16.60 | $16.76 | 1,841,000 | — | — | — | — | — |
| 2011-12-22 | $16.47 | $16.70 | $16.33 | $16.66 | 3,693,000 | — | — | — | — | — |
| 2011-12-21 | $16.02 | $16.42 | $16.00 | $16.33 | 4,308,800 | — | — | — | — | — |
| 2011-12-20 | $16.33 | $16.48 | $15.90 | $16.10 | 6,291,000 | — | — | — | — | — |
| 2011-12-19 | $16.00 | $16.41 | $15.86 | $15.97 | 6,274,600 | — | — | — | — | — |
| 2011-12-16 | $16.42 | $16.62 | $15.90 | $15.98 | 8,456,800 | — | — | — | — | — |
| 2011-12-15 | $16.50 | $16.64 | $16.17 | $16.26 | 3,495,800 | — | — | — | — | — |
| 2011-12-14 | $16.83 | $16.92 | $16.01 | $16.34 | 7,003,800 | — | — | — | — | — |
| 2011-12-13 | $17.06 | $17.44 | $16.73 | $16.98 | 7,383,400 | — | — | — | — | — |
| 2011-12-12 | $17.21 | $17.30 | $16.95 | $17.30 | 10,916,400 | — | — | — | — | — |
| 2011-12-09 | $17.01 | $17.45 | $16.90 | $17.44 | 6,378,600 | — | — | — | — | — |
| 2011-12-08 | $17.17 | $17.28 | $16.75 | $17.01 | 9,874,800 | — | — | — | — | — |
| 2011-12-07 | $17.23 | $17.30 | $16.91 | $17.25 | 8,031,400 | — | — | — | — | — |
| 2011-12-06 | $17.28 | $17.39 | $17.00 | $17.32 | 5,930,600 | — | — | — | — | — |
| 2011-12-05 | $17.01 | $17.73 | $16.93 | $17.20 | 9,112,200 | — | — | — | — | — |
| 2011-12-02 | $17.21 | $17.39 | $16.57 | $16.66 | 7,471,200 | — | — | — | — | — |
| 2011-12-01 | $16.96 | $17.17 | $16.68 | $16.98 | 5,997,200 | — | — | — | — | — |
| 2011-11-30 | $17.06 | $17.26 | $16.23 | $16.69 | 12,317,400 | — | — | — | — | — |
| 2011-11-29 | $16.75 | $16.81 | $16.39 | $16.58 | 7,627,400 | — | — | — | — | — |
| 2011-11-28 | $16.81 | $17.09 | $16.33 | $16.64 | 7,631,000 | — | — | — | — | — |
| 2011-11-25 | $16.32 | $16.36 | $16.09 | $16.14 | 2,732,200 | — | — | — | — | — |
| 2011-11-23 | $16.49 | $16.72 | $16.25 | $16.42 | 8,240,200 | — | — | — | — | — |
| 2011-11-22 | $16.55 | $16.77 | $16.11 | $16.76 | 6,095,600 | — | — | — | — | — |
| 2011-11-21 | $16.17 | $16.66 | $15.65 | $16.42 | 6,564,600 | — | — | — | — | — |
| 2011-11-18 | $15.93 | $16.48 | $15.81 | $16.41 | 6,335,800 | — | — | — | — | — |
| 2011-11-17 | $16.36 | $16.67 | $15.62 | $15.81 | 15,642,000 | — | — | — | — | — |
| 2011-11-16 | $17.37 | $17.53 | $16.10 | $16.32 | 24,769,400 | — | — | — | — | — |
| 2011-11-15 | $18.25 | $18.66 | $18.12 | $18.49 | 5,613,800 | — | — | — | — | — |
| 2011-11-14 | $18.82 | $18.82 | $17.68 | $18.35 | 8,146,400 | — | — | — | $0.12 | — |
| 2011-11-11 | $19.14 | $19.59 | $18.82 | $18.89 | 8,037,200 | — | — | — | — | — |
| 2011-11-10 | $18.84 | $18.94 | $18.00 | $18.85 | 6,920,800 | — | — | — | — | — |
| 2011-11-09 | $18.51 | $19.50 | $18.27 | $18.51 | 6,974,000 | — | — | — | — | — |
| 2011-11-08 | $19.51 | $19.72 | $18.86 | $19.06 | 5,019,200 | — | — | — | — | — |
| 2011-11-07 | $19.07 | $19.52 | $19.07 | $19.46 | 4,111,000 | — | — | — | — | — |
| 2011-11-04 | $19.10 | $19.36 | $18.75 | $19.31 | 5,657,600 | — | — | — | — | — |
| 2011-11-03 | $19.50 | $19.77 | $19.05 | $19.33 | 7,802,600 | — | — | — | — | — |
| 2011-11-02 | $18.45 | $19.22 | $18.38 | $19.17 | 9,171,400 | — | — | — | — | — |
| 2011-11-01 | $17.75 | $19.06 | $17.15 | $18.00 | 13,188,600 | — | — | — | — | — |
| 2011-10-31 | $18.50 | $18.50 | $17.71 | $17.95 | 6,581,200 | — | — | — | — | — |
| 2011-10-28 | $18.59 | $18.81 | $18.13 | $18.66 | 7,260,000 | — | — | — | — | — |
| 2011-10-27 | $17.64 | $18.86 | $17.64 | $18.67 | 7,724,200 | — | — | — | — | — |
| 2011-10-26 | $16.91 | $17.48 | $16.60 | $17.36 | 7,477,000 | — | — | — | — | — |
| 2011-10-25 | $17.33 | $17.33 | $15.70 | $16.49 | 18,550,600 | — | — | — | — | — |
| 2011-10-24 | $18.77 | $19.24 | $17.77 | $17.92 | 6,574,200 | — | — | — | — | — |
| 2011-10-21 | $18.45 | $18.84 | $18.25 | $18.67 | 6,436,200 | — | — | — | — | — |
| 2011-10-20 | $17.80 | $18.33 | $17.65 | $18.25 | 4,675,400 | — | — | — | — | — |
| 2011-10-19 | $18.09 | $18.53 | $17.73 | $17.80 | 6,033,800 | — | — | — | — | — |
| 2011-10-18 | $17.38 | $18.27 | $17.08 | $18.09 | 4,533,600 | — | — | — | — | — |
| 2011-10-17 | $18.02 | $18.24 | $17.42 | $17.47 | 4,717,600 | — | — | — | — | — |
| 2011-10-14 | $17.22 | $18.10 | $17.17 | $18.07 | 6,739,600 | — | — | — | — | — |
| 2011-10-13 | $16.67 | $16.94 | $16.42 | $16.89 | 6,341,200 | — | — | — | — | — |
| 2011-10-12 | $16.71 | $17.07 | $16.64 | $16.78 | 7,544,200 | — | — | — | — | — |
| 2011-10-11 | $16.34 | $16.81 | $16.22 | $16.58 | 6,615,000 | — | — | — | — | — |
| 2011-10-10 | $16.14 | $16.74 | $16.04 | $16.49 | 5,005,200 | — | — | — | — | — |
| 2011-10-07 | $16.86 | $16.99 | $15.62 | $15.80 | 8,532,800 | — | — | — | — | — |
| 2011-10-06 | $15.76 | $16.67 | $15.55 | $16.65 | 7,978,400 | — | — | — | — | — |
| 2011-10-05 | $14.53 | $15.89 | $14.27 | $15.74 | 10,463,800 | — | — | — | — | — |
| 2011-10-04 | $13.40 | $14.40 | $13.34 | $14.38 | 10,200,000 | — | — | — | — | — |
| 2011-10-03 | $13.45 | $13.90 | $13.31 | $13.57 | 8,648,200 | — | — | — | — | — |
| 2011-09-30 | $13.69 | $13.97 | $13.41 | $13.53 | 9,626,800 | — | — | — | — | — |
| 2011-09-29 | $14.84 | $14.93 | $13.18 | $13.92 | 10,516,800 | — | — | — | — | — |
| 2011-09-28 | $14.98 | $15.32 | $14.46 | $14.49 | 8,844,400 | — | — | — | — | — |
| 2011-09-27 | $15.41 | $15.91 | $14.85 | $14.91 | 9,412,400 | — | — | — | — | — |
| 2011-09-26 | $14.95 | $15.18 | $14.75 | $15.05 | 7,971,000 | — | — | — | — | — |
| 2011-09-23 | $14.59 | $15.16 | $14.53 | $14.77 | 6,768,000 | — | — | — | — | — |
| 2011-09-22 | $15.58 | $15.70 | $14.42 | $14.73 | 11,073,600 | — | — | — | — | — |
| 2011-09-21 | $16.67 | $17.23 | $16.17 | $16.20 | 4,013,000 | — | — | — | — | — |
| 2011-09-20 | $16.78 | $17.11 | $16.75 | $16.84 | 3,859,200 | — | — | — | — | — |
| 2011-09-19 | $17.09 | $17.28 | $16.55 | $16.77 | 5,096,200 | — | — | — | — | — |
| 2011-09-16 | $17.76 | $17.83 | $17.43 | $17.55 | 7,195,400 | — | — | — | — | — |
| 2011-09-15 | $17.94 | $18.48 | $17.61 | $17.71 | 6,081,400 | — | — | — | — | — |
| 2011-09-14 | $17.62 | $17.66 | $17.23 | $17.51 | 7,640,600 | — | — | — | — | — |
| 2011-09-13 | $18.20 | $18.32 | $17.22 | $17.67 | 7,147,000 | — | — | — | — | — |
| 2011-09-12 | $17.67 | $18.44 | $17.44 | $18.33 | 3,919,200 | — | — | — | — | — |
| 2011-09-09 | $18.31 | $18.89 | $17.97 | $18.17 | 5,889,000 | — | — | — | — | — |
| 2011-09-08 | $18.08 | $19.08 | $17.78 | $18.86 | 4,086,600 | — | — | — | — | — |
| 2011-09-07 | $17.79 | $18.47 | $17.62 | $18.15 | 5,212,200 | — | — | — | — | — |
| 2011-09-06 | $17.11 | $17.70 | $16.65 | $17.50 | 5,723,400 | — | — | — | — | — |
| 2011-09-02 | $17.92 | $18.50 | $17.56 | $17.71 | 3,594,200 | — | — | — | — | — |
| 2011-09-01 | $18.72 | $19.11 | $18.45 | $18.50 | 4,515,400 | — | — | — | — | — |
| 2011-08-31 | $18.25 | $18.73 | $18.25 | $18.53 | 5,731,000 | — | — | — | — | — |
| 2011-08-30 | $17.94 | $18.19 | $17.38 | $18.01 | 4,385,200 | — | — | — | — | — |
| 2011-08-29 | $17.64 | $18.18 | $17.52 | $18.00 | 4,175,000 | — | — | — | — | — |
| 2011-08-26 | $17.20 | $18.38 | $17.03 | $17.43 | 5,880,400 | — | — | — | — | — |
| 2011-08-25 | $18.09 | $18.45 | $16.96 | $17.19 | 6,376,000 | — | — | — | — | — |
| 2011-08-24 | $17.20 | $18.01 | $16.85 | $17.92 | 6,723,400 | — | — | — | — | — |
| 2011-08-23 | $16.32 | $17.35 | $16.02 | $17.12 | 10,360,000 | — | — | — | — | — |
| 2011-08-22 | $17.91 | $18.00 | $16.17 | $16.28 | 10,774,000 | — | — | — | — | — |
| 2011-08-19 | $17.89 | $18.33 | $17.32 | $17.50 | 9,878,600 | — | — | — | — | — |
| 2011-08-18 | $19.06 | $19.25 | $17.70 | $18.31 | 7,501,400 | — | — | — | — | — |
| 2011-08-17 | $19.82 | $19.98 | $19.41 | $19.55 | 5,627,600 | — | — | — | — | — |
| 2011-08-16 | $19.18 | $19.72 | $19.06 | $19.43 | 6,532,400 | — | — | — | — | — |
| 2011-08-15 | $18.94 | $19.83 | $18.94 | $19.55 | 5,365,400 | — | — | — | $0.10 | — |
| 2011-08-12 | $18.80 | $19.56 | $18.45 | $18.70 | 5,906,800 | — | — | — | — | — |
| 2011-08-11 | $17.95 | $19.30 | $17.72 | $18.67 | 8,756,400 | — | — | — | — | — |
| 2011-08-10 | $17.77 | $18.42 | $17.06 | $17.56 | 9,682,600 | — | — | — | — | — |
| 2011-08-09 | $16.53 | $18.20 | $16.21 | $18.05 | 12,054,200 | — | — | — | — | — |
| 2011-08-08 | $17.62 | $18.00 | $14.74 | $16.17 | 16,543,000 | — | — | — | — | — |
| 2011-08-05 | $19.45 | $19.61 | $16.72 | $18.66 | 12,348,600 | — | — | — | — | — |
| 2011-08-04 | $20.35 | $20.35 | $18.61 | $19.21 | 15,377,800 | — | — | — | — | — |
| 2011-08-03 | $21.64 | $22.70 | $19.51 | $20.72 | 13,413,800 | — | — | — | — | — |
| 2011-08-02 | $22.26 | $22.45 | $21.12 | $21.17 | 10,995,600 | — | — | — | — | — |
| 2011-08-01 | $22.52 | $22.69 | $22.00 | $22.49 | 11,518,400 | — | — | — | — | — |
| 2011-07-29 | $21.17 | $22.31 | $20.99 | $21.90 | 10,709,600 | — | — | — | — | — |
| 2011-07-28 | $21.22 | $21.47 | $21.09 | $21.39 | 6,654,600 | — | — | — | — | — |
| 2011-07-27 | $21.51 | $21.65 | $20.99 | $21.03 | 6,998,400 | — | — | — | — | — |
| 2011-07-26 | $20.69 | $21.86 | $20.64 | $21.52 | 11,324,200 | — | — | — | — | — |
| 2011-07-25 | $20.62 | $21.06 | $20.33 | $20.68 | 8,898,600 | — | — | — | — | — |
| 2011-07-22 | $20.14 | $20.41 | $19.95 | $20.28 | 6,645,600 | — | — | — | — | — |
| 2011-07-21 | $19.76 | $20.12 | $19.56 | $20.05 | 7,249,200 | — | — | — | — | — |
| 2011-07-20 | $19.90 | $19.97 | $19.70 | $19.76 | 5,449,000 | — | — | — | — | — |
| 2011-07-19 | $19.63 | $19.97 | $19.57 | $19.87 | 6,423,000 | — | — | — | — | — |
| 2011-07-18 | $19.36 | $19.80 | $18.88 | $19.56 | 8,311,600 | — | — | — | — | — |
| 2011-07-15 | $19.50 | $19.74 | $19.05 | $19.58 | 9,938,400 | — | — | — | — | — |
| 2011-07-14 | $19.99 | $20.01 | $19.10 | $19.32 | 11,528,400 | — | — | — | — | — |
| 2011-07-13 | $20.26 | $20.62 | $19.62 | $19.98 | 11,642,800 | — | — | — | — | — |
| 2011-07-12 | $19.93 | $20.50 | $19.72 | $20.24 | 8,011,200 | — | — | — | — | — |
| 2011-07-11 | $20.40 | $20.40 | $19.75 | $20.05 | 9,495,200 | — | — | — | — | — |
| 2011-07-08 | $20.40 | $21.30 | $20.26 | $20.70 | 16,417,000 | — | — | — | — | — |
| 2011-07-07 | $21.09 | $21.63 | $20.85 | $20.89 | 16,707,600 | — | — | — | — | — |
| 2011-07-06 | $20.80 | $21.12 | $20.50 | $20.94 | 10,983,000 | — | — | — | — | — |
| 2011-07-05 | $21.10 | $21.50 | $20.83 | $21.10 | 11,823,000 | — | — | — | — | — |
| 2011-07-01 | $20.60 | $23.72 | $20.50 | $21.10 | 8,334,200 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.