Match Group Inc MTCH
+197.8%vs Day 1Spinoff of Match Group Inc (MTCH) · IPO Carve-Out · Spun Nov 19, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 19, 2015 |
| Days since spinoff | 3966 days · 3963 trading-day window |
| Structure | IPO Carve-Out |
| Parent | Match Group Inc (MTCH) |
| Day-1 reaction | |
| Day 1 open | $13.50 |
| Day 1 return (open→close) | +9.2% |
| Day 1 price (close) | $14.74 |
| Day 1 range | $12.63 – $14.89 +17.9% spread |
| Day 1 low held? | Breached after 38 sessions to -33.4% below |
| Price levels | |
| Post-spin low (closing) | $9.12 on Feb 9, 2016 · 82 days post-spin |
| Current price (Sep 25, 2026) | $40.55 |
| Returns | |
| Return vs Day 1 (close) | +197.8% |
| — range by day 1 entry theoretical bounds | +194.8% to +247.6% |
| Return vs post-spin low (price) | +344.6% |
| Total return vs low incl. dividends since | +381.4% |
| First-quarter return (≈90d) | -31.4% |
| 1-year return | +21.6% |
| 3-year return | +171.4% |
| 5-year return | +804.7% |
| Annualized return (CAGR) | +10.6% |
| Versus benchmarks | |
| S&P 500 over same window | +347.3% |
| Annualized excess vs S&P | -4.2% |
| Risk & recovery | |
| Max drawdown | -84.6% |
| Days to recover Day 1 | 208 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 229,905,859 |
| Treasury shares repurchased and held · Mar 31, 2026 | 69,596,110 |
| Diluted average shares the EPS denominator | 247,757,000 |
| Free float | 227,911,991 98% of shares outstanding |
| Held by institutions | 109% insiders 0.8% |
| Share count trend Jun 2025 → Jun 2026 | -4.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $146M |
| Normal volume baseline | 861,250 shares · now 3.94x |
| Day 1 volume | 31.3x normal · first week 9.5x |
| Decay | half in 2 sessions · normal by 7 |
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 | $40.86 | $41.43 | $40.37 | $40.55 | 2,347,700 | 227,911,991 | 1.02% | $9.32B | — | — |
| 2026-09-24 | $40.48 | $41.48 | $40.41 | $40.80 | 2,876,200 | 227,911,991 | 1.25% | $9.38B | — | — |
| 2026-09-23 | $41.55 | $41.55 | $39.46 | $40.48 | 5,582,800 | 227,911,991 | 2.43% | $9.31B | — | — |
| 2026-09-22 | $43.49 | $43.69 | $41.62 | $41.71 | 4,527,300 | 227,911,991 | 1.97% | $9.59B | — | — |
| 2026-09-21 | $43.75 | $43.75 | $42.85 | $43.16 | 4,370,600 | 227,911,991 | 1.90% | $9.92B | — | — |
| 2026-09-18 | $43.91 | $43.91 | $42.65 | $43.20 | 6,193,500 | 227,911,991 | 2.69% | $9.93B | — | — |
| 2026-09-17 | $43.89 | $44.01 | $43.06 | $43.77 | 3,339,100 | 227,911,991 | 1.45% | $10.06B | — | — |
| 2026-09-16 | $44.33 | $44.58 | $43.48 | $43.58 | 3,654,800 | 227,911,991 | 1.59% | $10.02B | — | — |
| 2026-09-15 | $42.97 | $44.94 | $42.55 | $44.40 | 5,011,100 | 227,911,991 | 2.18% | $10.21B | — | — |
| 2026-09-14 | $42.81 | $43.72 | $42.81 | $43.15 | 2,825,100 | 227,911,991 | 1.23% | $9.92B | — | — |
| 2026-09-11 | $41.99 | $42.85 | $41.99 | $42.39 | 2,558,000 | 227,911,991 | 1.11% | $9.75B | — | — |
| 2026-09-10 | $41.42 | $41.99 | $41.24 | $41.82 | 2,707,200 | 227,911,991 | 1.18% | $9.61B | — | — |
| 2026-09-09 | $41.15 | $42.02 | $40.11 | $41.43 | 3,899,300 | 227,911,991 | 1.70% | $9.52B | — | — |
| 2026-09-08 | $41.55 | $41.71 | $40.88 | $41.15 | 2,929,800 | 227,911,991 | 1.27% | $9.46B | — | — |
| 2026-09-04 | $42.27 | $42.39 | $41.58 | $41.86 | 1,883,800 | 227,911,991 | 0.82% | $9.62B | — | — |
| 2026-09-03 | $42.67 | $43.47 | $42.16 | $42.43 | 3,490,400 | 227,911,991 | 1.52% | $9.75B | — | — |
| 2026-09-02 | $41.73 | $42.69 | $41.43 | $42.44 | 3,445,700 | 227,911,991 | 1.50% | $9.76B | — | — |
| 2026-09-01 | $40.20 | $42.00 | $40.19 | $41.91 | 4,402,700 | 227,911,991 | 1.92% | $9.64B | — | — |
| 2026-08-31 | $41.49 | $41.74 | $40.37 | $40.65 | 3,028,300 | 227,941,833 | 1.32% | $9.35B | — | — |
| 2026-08-28 | $41.29 | $42.20 | $41.29 | $41.58 | 2,173,400 | 227,941,833 | 0.95% | $9.56B | — | — |
| 2026-08-27 | $41.92 | $42.20 | $41.03 | $41.22 | 3,846,500 | 227,941,833 | 1.67% | $9.48B | — | — |
| 2026-08-26 | $42.21 | $42.38 | $41.72 | $42.07 | 3,114,600 | 227,941,833 | 1.35% | $9.67B | — | — |
| 2026-08-25 | $41.75 | $42.49 | $41.69 | $42.18 | 3,504,000 | 227,941,833 | 1.52% | $9.70B | — | — |
| 2026-08-24 | $40.74 | $41.78 | $40.59 | $41.73 | 3,224,100 | 227,921,173 | 1.40% | $9.59B | — | — |
| 2026-08-21 | $40.57 | $40.95 | $39.75 | $40.87 | 2,188,700 | 227,921,173 | 0.95% | $9.40B | — | — |
| 2026-08-20 | $39.55 | $40.57 | $39.33 | $40.35 | 2,852,200 | 227,921,173 | 1.24% | $9.28B | — | — |
| 2026-08-19 | $38.92 | $40.28 | $38.81 | $39.70 | 4,177,300 | 227,921,173 | 1.82% | $9.13B | — | — |
| 2026-08-18 | $37.28 | $39.04 | $37.26 | $38.69 | 3,520,100 | 227,921,173 | 1.53% | $8.90B | — | — |
| 2026-08-17 | $37.29 | $37.81 | $37.02 | $37.22 | 2,098,100 | 227,921,173 | 0.91% | $8.56B | — | — |
| 2026-08-14 | $37.53 | $38.49 | $37.34 | $37.95 | 2,939,400 | — | 1.28% | $8.72B | — | — |
| 2026-08-13 | $36.82 | $37.31 | $36.43 | $37.28 | 2,593,400 | — | 1.13% | $8.57B | — | — |
| 2026-08-12 | $36.70 | $36.80 | $36.20 | $36.58 | 2,710,500 | — | 1.18% | $8.41B | — | — |
| 2026-08-11 | $36.61 | $37.30 | $36.45 | $36.80 | 2,987,300 | — | 1.30% | $8.46B | — | — |
| 2026-08-10 | $37.00 | $37.32 | $36.59 | $36.73 | 2,727,300 | — | 1.19% | $8.44B | — | — |
| 2026-08-07 | $36.73 | $37.49 | $36.52 | $37.26 | 3,267,400 | — | 1.42% | $8.57B | — | — |
| 2026-08-06 | $37.62 | $38.06 | $36.20 | $36.61 | 4,154,500 | — | 1.81% | $8.42B | — | — |
| 2026-08-05 | $37.92 | $38.63 | $37.09 | $38.15 | 7,529,800 | — | 3.28% | $8.77B | — | — |
| 2026-08-04 | $40.04 | $41.40 | $40.04 | $41.24 | 5,031,600 | — | 2.19% | $9.48B | — | — |
| 2026-08-03 | $39.76 | $40.99 | $39.54 | $40.54 | 4,457,000 | — | 1.94% | $9.32B | — | — |
| 2026-07-31 | $39.17 | $39.51 | $38.81 | $39.41 | 2,272,000 | — | 0.99% | $9.06B | — | — |
| 2026-07-30 | $39.38 | $39.41 | $38.31 | $39.31 | 1,703,300 | — | 0.74% | $9.04B | — | — |
| 2026-07-29 | $39.32 | $40.27 | $39.26 | $39.40 | 2,785,200 | — | 1.21% | $9.06B | — | — |
| 2026-07-28 | $39.25 | $39.65 | $39.17 | $39.28 | 1,933,300 | — | 0.84% | $9.03B | — | — |
| 2026-07-27 | $38.50 | $39.01 | $38.45 | $38.80 | 1,990,300 | — | 0.87% | $8.92B | — | — |
| 2026-07-24 | $37.71 | $38.55 | $37.57 | $37.91 | 2,113,900 | — | 0.92% | $8.72B | — | — |
| 2026-07-23 | $37.50 | $37.78 | $36.82 | $37.40 | 2,799,200 | — | 1.22% | $8.60B | — | — |
| 2026-07-22 | $38.68 | $38.85 | $37.78 | $38.03 | 2,667,100 | — | 1.16% | $8.74B | — | — |
| 2026-07-21 | $38.70 | $39.01 | $38.47 | $38.75 | 1,748,900 | — | 0.76% | $8.91B | — | — |
| 2026-07-20 | $39.19 | $39.50 | $38.97 | $39.04 | 1,507,700 | — | 0.66% | $8.98B | — | — |
| 2026-07-17 | $39.72 | $39.98 | $38.83 | $39.15 | 2,225,800 | — | 0.97% | $9.00B | — | — |
| 2026-07-16 | $40.37 | $41.03 | $40.17 | $40.29 | 3,902,500 | — | 1.70% | $9.26B | — | — |
| 2026-07-15 | $38.56 | $40.17 | $38.51 | $40.11 | 4,408,200 | — | 1.92% | $9.22B | — | — |
| 2026-07-14 | $38.20 | $38.42 | $37.56 | $38.34 | 2,953,000 | — | 1.28% | $8.81B | — | — |
| 2026-07-13 | $39.03 | $39.24 | $38.43 | $38.54 | 1,842,900 | — | 0.80% | $8.86B | — | — |
| 2026-07-10 | $39.71 | $39.75 | $38.69 | $38.85 | 2,189,800 | — | 0.95% | $8.93B | — | — |
| 2026-07-09 | $37.71 | $39.71 | $37.62 | $39.32 | 3,263,800 | — | 1.42% | $9.04B | — | — |
| 2026-07-08 | $39.18 | $39.40 | $37.71 | $38.36 | 2,986,100 | — | 1.30% | $8.82B | — | — |
| 2026-07-07 | $37.90 | $39.78 | $37.87 | $39.18 | 4,798,800 | — | 2.09% | $9.01B | $0.20 | — |
| 2026-07-06 | $37.82 | $37.89 | $37.01 | $37.67 | 2,822,500 | — | 1.23% | $8.66B | — | — |
| 2026-07-02 | $38.09 | $38.71 | $37.76 | $37.90 | 3,091,800 | — | 1.34% | $8.71B | — | — |
| 2026-07-01 | $38.07 | $38.94 | $37.86 | $38.25 | 3,290,600 | — | 1.43% | $8.79B | — | — |
| 2026-06-30 | $38.45 | $38.58 | $37.38 | $38.05 | 4,554,600 | — | 1.98% | $8.75B | — | — |
| 2026-06-29 | $37.43 | $38.85 | $37.28 | $38.73 | 5,025,900 | — | 2.15% | $9.06B | — | — |
| 2026-06-26 | $34.79 | $37.23 | $34.79 | $37.17 | 7,415,500 | — | 3.17% | $8.69B | — | — |
| 2026-06-25 | $35.23 | $35.30 | $34.31 | $34.94 | 5,643,500 | — | 2.41% | $8.17B | — | — |
| 2026-06-24 | $35.36 | $36.07 | $35.27 | $35.34 | 4,371,700 | — | 1.87% | $8.27B | — | — |
| 2026-06-23 | $34.98 | $35.60 | $34.77 | $35.31 | 3,404,300 | — | 1.46% | $8.26B | — | — |
| 2026-06-22 | $35.08 | $35.65 | $34.64 | $35.24 | 3,391,300 | — | 1.45% | $8.24B | — | — |
| 2026-06-18 | $36.04 | $36.04 | $35.08 | $35.45 | 7,207,300 | — | 3.08% | $8.29B | — | — |
| 2026-06-17 | $36.08 | $36.42 | $35.26 | $35.31 | 3,629,500 | — | 1.55% | $8.26B | — | — |
| 2026-06-16 | $35.99 | $37.02 | $35.91 | $36.52 | 2,905,000 | — | 1.24% | $8.54B | — | — |
| 2026-06-15 | $35.41 | $36.39 | $35.25 | $35.94 | 2,964,800 | — | 1.27% | $8.41B | — | — |
| 2026-06-12 | $34.84 | $35.06 | $34.32 | $34.89 | 2,751,500 | — | 1.18% | $8.16B | — | — |
| 2026-06-11 | $34.16 | $34.62 | $33.79 | $34.57 | 2,679,200 | — | 1.15% | $8.09B | — | — |
| 2026-06-10 | $34.41 | $35.03 | $34.09 | $34.35 | 2,980,800 | — | 1.27% | $8.03B | — | — |
| 2026-06-09 | $34.40 | $34.97 | $34.08 | $34.72 | 2,646,000 | — | 1.13% | $8.12B | — | — |
| 2026-06-08 | $34.25 | $34.29 | $33.97 | $34.19 | 2,713,500 | — | 1.16% | $8.00B | — | — |
| 2026-06-05 | $34.77 | $35.24 | $34.14 | $34.42 | 2,269,300 | — | 0.97% | $8.05B | — | — |
| 2026-06-04 | $34.56 | $35.27 | $34.47 | $34.76 | 2,720,500 | — | 1.16% | $8.13B | — | — |
| 2026-06-03 | $34.91 | $35.25 | $34.10 | $34.32 | 2,987,700 | — | 1.28% | $8.03B | — | — |
| 2026-06-02 | $36.25 | $36.37 | $35.29 | $35.32 | 2,964,900 | — | 1.27% | $8.26B | — | — |
| 2026-06-01 | $36.28 | $36.90 | $35.87 | $36.76 | 3,079,300 | — | 1.32% | $8.60B | — | — |
| 2026-05-29 | $36.36 | $36.54 | $35.83 | $36.13 | 3,234,400 | — | 1.38% | $8.45B | — | — |
| 2026-05-28 | $36.10 | $36.37 | $35.81 | $36.36 | 2,160,300 | — | 0.92% | $8.50B | — | — |
| 2026-05-27 | $35.99 | $36.79 | $35.99 | $36.10 | 2,094,200 | — | 0.90% | $8.44B | — | — |
| 2026-05-26 | $35.67 | $35.98 | $35.36 | $35.95 | 2,678,400 | — | 1.15% | $8.41B | — | — |
| 2026-05-22 | $35.61 | $35.97 | $35.54 | $35.80 | 2,603,300 | — | 1.11% | $8.37B | — | — |
| 2026-05-21 | $35.61 | $35.99 | $35.17 | $35.66 | 3,030,000 | — | 1.30% | $8.34B | — | — |
| 2026-05-20 | $35.15 | $35.99 | $34.83 | $35.99 | 3,158,700 | — | 1.35% | $8.42B | — | — |
| 2026-05-19 | $35.88 | $36.28 | $35.32 | $35.35 | 3,144,600 | — | 1.34% | $8.27B | — | — |
| 2026-05-18 | $35.40 | $36.25 | $35.32 | $35.88 | 4,070,100 | — | 1.74% | $8.39B | — | — |
| 2026-05-15 | $35.74 | $35.98 | $35.23 | $35.40 | 3,060,100 | — | 1.31% | $8.28B | — | — |
| 2026-05-14 | $36.10 | $36.30 | $35.53 | $35.73 | 2,354,600 | — | 1.01% | $8.36B | — | — |
| 2026-05-13 | $35.23 | $36.49 | $35.10 | $36.07 | 3,835,300 | — | 1.64% | $8.44B | — | — |
| 2026-05-12 | $35.67 | $35.74 | $35.23 | $35.36 | 2,969,800 | — | 1.27% | $8.27B | — | — |
| 2026-05-11 | $36.88 | $37.00 | $35.34 | $35.77 | 4,409,700 | — | 1.89% | $8.37B | — | — |
| 2026-05-08 | $35.74 | $37.04 | $35.72 | $36.96 | 3,970,100 | — | 1.70% | $8.64B | — | — |
| 2026-05-07 | $38.49 | $38.56 | $35.71 | $35.83 | 7,289,000 | — | 3.12% | $8.38B | — | — |
| 2026-05-06 | $36.29 | $38.81 | $36.19 | $38.00 | 8,119,600 | — | 3.47% | $8.89B | — | — |
| 2026-05-05 | $38.05 | $38.51 | $37.05 | $37.65 | 6,308,100 | — | 2.70% | $8.81B | — | — |
| 2026-05-04 | $38.52 | $38.54 | $37.54 | $38.17 | 3,926,300 | — | 1.68% | $8.93B | — | — |
| 2026-05-01 | $37.70 | $38.94 | $37.40 | $38.67 | 4,240,000 | — | 1.81% | $9.04B | — | — |
| 2026-04-30 | $37.01 | $37.84 | $36.77 | $37.42 | 3,191,800 | — | 1.36% | $8.75B | — | — |
| 2026-04-29 | $36.77 | $37.19 | $36.67 | $36.97 | 2,379,200 | — | 1.02% | $8.65B | — | — |
| 2026-04-28 | $36.98 | $37.44 | $36.77 | $37.01 | 2,661,000 | — | 1.14% | $8.66B | — | — |
| 2026-04-27 | $36.75 | $37.15 | $36.69 | $36.92 | 2,195,300 | — | 0.94% | $8.64B | — | — |
| 2026-04-24 | $35.64 | $36.80 | $35.02 | $36.75 | 3,362,600 | — | 1.44% | $8.60B | — | — |
| 2026-04-23 | $36.21 | $36.40 | $35.04 | $35.66 | 2,659,400 | — | 1.14% | $8.34B | — | — |
| 2026-04-22 | $36.11 | $36.61 | $35.76 | $36.53 | 2,406,500 | — | 1.03% | $8.54B | — | — |
| 2026-04-21 | $36.07 | $36.47 | $35.87 | $35.93 | 3,298,600 | — | 1.41% | $8.40B | — | — |
| 2026-04-20 | $35.42 | $36.15 | $35.35 | $36.11 | 3,269,800 | — | 1.40% | $8.45B | — | — |
| 2026-04-17 | $35.02 | $35.94 | $34.94 | $35.51 | 3,814,100 | — | 1.63% | $8.31B | — | — |
| 2026-04-16 | $34.66 | $34.86 | $34.47 | $34.75 | 4,421,800 | — | 1.89% | $8.13B | — | — |
| 2026-04-15 | $33.86 | $34.93 | $33.79 | $34.52 | 4,202,900 | — | 1.80% | $8.07B | — | — |
| 2026-04-14 | $33.28 | $33.83 | $33.08 | $33.59 | 2,707,500 | — | 1.16% | $7.86B | — | — |
| 2026-04-13 | $31.42 | $33.35 | $31.42 | $33.20 | 3,830,300 | — | 1.64% | $7.77B | — | — |
| 2026-04-10 | $32.58 | $32.70 | $31.66 | $31.70 | 2,482,900 | — | 1.06% | $7.41B | — | — |
| 2026-04-09 | $32.51 | $32.85 | $32.14 | $32.49 | 2,915,100 | — | 1.25% | $7.60B | — | — |
| 2026-04-08 | $32.74 | $33.03 | $32.38 | $32.70 | 3,356,900 | — | 1.44% | $7.65B | — | — |
| 2026-04-07 | $31.92 | $32.22 | $31.59 | $31.92 | 3,382,600 | — | 1.45% | $7.47B | $0.20 | — |
| 2026-04-06 | $31.28 | $32.23 | $31.24 | $32.14 | 4,026,500 | — | 1.72% | $7.52B | — | — |
| 2026-04-02 | $30.97 | $31.68 | $30.64 | $31.44 | 2,320,000 | — | 0.99% | $7.35B | — | — |
| 2026-04-01 | $30.89 | $31.31 | $30.46 | $31.14 | 3,347,500 | — | 1.43% | $7.28B | — | — |
| 2026-03-31 | $30.48 | $30.85 | $29.79 | $30.71 | 2,973,900 | — | 1.27% | $7.18B | — | — |
| 2026-03-30 | $30.06 | $30.51 | $29.82 | $30.15 | 3,752,300 | — | 1.61% | $7.01B | — | — |
| 2026-03-27 | $30.58 | $30.80 | $29.70 | $29.74 | 2,951,600 | — | 1.27% | $6.92B | — | — |
| 2026-03-26 | $30.00 | $31.08 | $30.00 | $30.81 | 4,250,900 | — | 1.83% | $7.16B | — | — |
| 2026-03-25 | $30.60 | $30.78 | $29.82 | $30.34 | 2,921,800 | — | 1.26% | $7.05B | — | — |
| 2026-03-24 | $30.89 | $31.28 | $30.10 | $30.39 | 4,014,100 | — | 1.73% | $7.07B | — | — |
| 2026-03-23 | $31.55 | $31.88 | $31.00 | $31.20 | 4,822,900 | — | 2.07% | $7.25B | — | — |
| 2026-03-20 | $31.44 | $31.67 | $31.05 | $31.06 | 76,577,100 | — | 32.93% | $7.22B | — | — |
| 2026-03-19 | $30.73 | $31.73 | $30.51 | $31.47 | 4,890,900 | — | 2.10% | $7.32B | — | — |
| 2026-03-18 | $30.98 | $31.40 | $30.72 | $30.77 | 3,877,500 | — | 1.67% | $7.15B | — | — |
| 2026-03-17 | $30.39 | $31.29 | $30.39 | $31.07 | 4,279,500 | — | 1.84% | $7.22B | — | — |
| 2026-03-16 | $30.79 | $30.98 | $30.09 | $30.29 | 5,459,800 | — | 2.35% | $7.04B | — | — |
| 2026-03-13 | $30.41 | $31.31 | $30.25 | $30.79 | 5,372,000 | — | 2.31% | $7.16B | — | — |
| 2026-03-12 | $30.24 | $31.49 | $30.04 | $30.10 | 4,273,000 | — | 1.84% | $7.00B | — | — |
| 2026-03-11 | $30.81 | $31.13 | $29.95 | $30.60 | 3,975,000 | — | 1.71% | $7.12B | — | — |
| 2026-03-10 | $31.14 | $31.22 | $30.34 | $30.84 | 4,126,800 | — | 1.77% | $7.17B | — | — |
| 2026-03-09 | $30.42 | $31.16 | $29.85 | $31.11 | 5,317,600 | — | 2.29% | $7.23B | — | — |
| 2026-03-06 | $30.80 | $30.85 | $29.90 | $30.47 | 3,787,900 | — | 1.63% | $7.09B | — | — |
| 2026-03-05 | $30.61 | $31.93 | $30.61 | $31.31 | 4,907,600 | — | 2.11% | $7.28B | — | — |
| 2026-03-04 | $30.69 | $31.16 | $30.33 | $30.80 | 3,881,500 | — | 1.67% | $7.16B | — | — |
| 2026-03-03 | $30.16 | $30.97 | $30.16 | $30.80 | 4,875,700 | — | 2.10% | $7.16B | — | — |
| 2026-03-02 | $30.56 | $31.66 | $30.56 | $31.29 | 3,422,500 | — | 1.47% | $7.28B | — | — |
| 2026-02-27 | $31.72 | $31.97 | $30.99 | $31.60 | 6,394,200 | — | 2.75% | $7.35B | — | — |
| 2026-02-26 | $31.51 | $32.24 | $31.46 | $32.22 | 2,630,800 | — | 1.13% | $7.49B | — | — |
| 2026-02-25 | $31.34 | $31.39 | $30.62 | $31.38 | 2,479,100 | — | 1.07% | $7.30B | — | — |
| 2026-02-24 | $30.91 | $31.44 | $30.65 | $31.29 | 2,433,500 | — | 1.05% | $7.28B | — | — |
| 2026-02-23 | $31.68 | $31.81 | $30.74 | $30.88 | 3,041,700 | — | 1.31% | $7.18B | — | — |
| 2026-02-20 | $30.67 | $31.89 | $30.58 | $31.83 | 3,031,200 | — | 1.30% | $7.40B | — | — |
| 2026-02-19 | $30.10 | $30.72 | $30.10 | $30.69 | 2,834,600 | — | 1.22% | $7.14B | — | — |
| 2026-02-18 | $30.13 | $30.50 | $29.94 | $30.28 | 3,018,600 | — | 1.30% | $7.04B | — | — |
| 2026-02-17 | $30.40 | $30.67 | $29.55 | $30.18 | 3,721,900 | — | 1.60% | $7.02B | — | — |
| 2026-02-13 | $29.85 | $30.64 | $29.63 | $30.50 | 5,479,800 | — | 2.36% | $7.09B | — | — |
| 2026-02-12 | $31.43 | $31.81 | $29.87 | $29.92 | 4,590,200 | — | 1.97% | $6.96B | — | — |
| 2026-02-11 | $32.49 | $32.53 | $31.00 | $31.40 | 4,885,600 | — | 2.10% | $7.30B | — | — |
| 2026-02-10 | $32.55 | $32.83 | $32.19 | $32.49 | 3,589,900 | — | 1.54% | $7.55B | — | — |
| 2026-02-09 | $31.64 | $32.99 | $31.58 | $32.59 | 5,611,200 | — | 2.41% | $7.58B | — | — |
| 2026-02-06 | $30.88 | $31.81 | $30.85 | $31.63 | 4,701,200 | — | 2.02% | $7.35B | — | — |
| 2026-02-05 | $30.42 | $30.92 | $29.90 | $30.85 | 6,497,400 | — | 2.79% | $7.17B | — | — |
| 2026-02-04 | $33.18 | $33.40 | $28.81 | $30.61 | 13,896,800 | — | 5.98% | $7.12B | — | — |
| 2026-02-03 | $31.20 | $31.39 | $28.86 | $28.90 | 9,993,700 | — | 4.30% | $6.72B | — | — |
| 2026-02-02 | $30.84 | $31.94 | $30.84 | $31.54 | 6,487,100 | — | 2.79% | $7.33B | — | — |
| 2026-01-30 | $30.90 | $31.20 | $30.42 | $31.15 | 5,393,800 | — | 2.32% | $7.24B | — | — |
| 2026-01-29 | $31.43 | $31.56 | $30.80 | $31.02 | 4,982,700 | — | 2.14% | $7.21B | — | — |
| 2026-01-28 | $31.75 | $32.01 | $31.23 | $31.36 | 2,952,100 | — | 1.27% | $7.29B | — | — |
| 2026-01-27 | $32.24 | $32.53 | $31.55 | $31.72 | 3,865,800 | — | 1.66% | $7.38B | — | — |
| 2026-01-26 | $31.20 | $32.12 | $31.19 | $32.08 | 3,565,200 | — | 1.53% | $7.46B | — | — |
| 2026-01-23 | $31.46 | $31.77 | $31.03 | $31.08 | 2,411,300 | — | 1.04% | $7.23B | — | — |
| 2026-01-22 | $31.31 | $31.73 | $31.22 | $31.52 | 3,014,900 | — | 1.30% | $7.33B | — | — |
| 2026-01-21 | $30.88 | $31.05 | $30.49 | $31.01 | 3,502,200 | — | 1.51% | $7.21B | — | — |
| 2026-01-20 | $31.10 | $31.10 | $30.33 | $30.85 | 5,720,800 | — | 2.46% | $7.17B | — | — |
| 2026-01-16 | $31.60 | $31.73 | $31.19 | $31.33 | 3,575,000 | — | 1.54% | $7.29B | — | — |
| 2026-01-15 | $32.01 | $32.15 | $31.54 | $31.60 | 3,503,700 | — | 1.51% | $7.35B | — | — |
| 2026-01-14 | $31.60 | $32.06 | $31.34 | $31.99 | 4,051,800 | — | 1.74% | $7.44B | — | — |
| 2026-01-13 | $32.09 | $32.20 | $31.58 | $31.68 | 3,088,300 | — | 1.33% | $7.37B | — | — |
| 2026-01-12 | $32.02 | $32.24 | $31.66 | $32.07 | 2,872,300 | — | 1.24% | $7.46B | — | — |
| 2026-01-09 | $32.68 | $32.97 | $32.06 | $32.22 | 2,722,900 | — | 1.17% | $7.49B | — | — |
| 2026-01-08 | $32.39 | $33.03 | $32.19 | $32.65 | 4,107,700 | — | 1.77% | $7.59B | — | — |
| 2026-01-07 | $32.78 | $32.97 | $32.27 | $32.59 | 2,948,300 | — | 1.27% | $7.58B | — | — |
| 2026-01-06 | $32.27 | $32.77 | $32.13 | $32.73 | 2,836,600 | — | 1.22% | $7.61B | $0.19 | — |
| 2026-01-05 | $31.88 | $32.79 | $31.87 | $32.46 | 4,451,000 | — | 1.91% | $7.55B | — | — |
| 2026-01-02 | $32.45 | $32.47 | $31.66 | $31.74 | 3,478,500 | — | 1.50% | $7.38B | — | — |
| 2025-12-31 | $32.13 | $32.55 | $31.98 | $32.29 | 2,736,800 | — | 1.18% | $7.51B | — | — |
| 2025-12-30 | $32.29 | $32.49 | $32.07 | $32.16 | 2,090,000 | — | 0.87% | $7.69B | — | — |
| 2025-12-29 | $32.54 | $32.69 | $32.22 | $32.39 | 4,134,500 | — | 1.73% | $7.74B | — | — |
| 2025-12-26 | $32.81 | $32.83 | $32.49 | $32.54 | 1,692,400 | — | 0.71% | $7.78B | — | — |
| 2025-12-24 | $32.69 | $32.89 | $32.60 | $32.89 | 1,177,300 | — | 0.49% | $7.86B | — | — |
| 2025-12-23 | $32.67 | $32.97 | $32.65 | $32.76 | 2,833,200 | — | 1.19% | $7.83B | — | — |
| 2025-12-22 | $33.08 | $33.72 | $32.55 | $32.77 | 3,062,400 | — | 1.28% | $7.83B | — | — |
| 2025-12-19 | $32.54 | $33.05 | $32.34 | $33.02 | 10,067,500 | — | 4.21% | $7.89B | — | — |
| 2025-12-18 | $32.88 | $32.89 | $32.49 | $32.61 | 2,638,500 | — | 1.10% | $7.79B | — | — |
| 2025-12-17 | $32.26 | $32.76 | $32.25 | $32.51 | 4,182,800 | — | 1.75% | $7.77B | — | — |
| 2025-12-16 | $32.63 | $32.79 | $32.19 | $32.22 | 3,608,600 | — | 1.51% | $7.70B | — | — |
| 2025-12-15 | $33.32 | $33.42 | $32.51 | $32.62 | 3,297,100 | — | 1.38% | $7.80B | — | — |
| 2025-12-12 | $33.37 | $33.51 | $33.01 | $33.19 | 2,441,200 | — | 1.02% | $7.93B | — | — |
| 2025-12-11 | $33.83 | $34.35 | $33.09 | $33.18 | 3,459,300 | — | 1.45% | $7.93B | — | — |
| 2025-12-10 | $33.97 | $34.18 | $33.49 | $33.81 | 3,358,100 | — | 1.41% | $8.08B | — | — |
| 2025-12-09 | $34.07 | $34.26 | $33.49 | $34.02 | 2,750,300 | — | 1.15% | $8.13B | — | — |
| 2025-12-08 | $34.66 | $34.75 | $33.80 | $34.13 | 2,993,100 | — | 1.25% | $8.16B | — | — |
| 2025-12-05 | $33.88 | $34.66 | $33.88 | $34.52 | 2,546,900 | — | 1.07% | $8.25B | — | — |
| 2025-12-04 | $33.71 | $33.98 | $33.35 | $33.88 | 2,493,100 | — | 1.04% | $8.10B | — | — |
| 2025-12-03 | $33.71 | $34.23 | $33.59 | $33.63 | 2,803,100 | — | 1.17% | $8.04B | — | — |
| 2025-12-02 | $33.88 | $33.98 | $33.26 | $33.70 | 3,524,500 | — | 1.47% | $8.05B | — | — |
| 2025-12-01 | $32.95 | $33.82 | $32.83 | $33.75 | 3,329,000 | — | 1.39% | $8.07B | — | — |
| 2025-11-28 | $33.22 | $33.60 | $33.18 | $33.31 | 1,438,900 | — | 0.60% | $7.96B | — | — |
| 2025-11-26 | $33.38 | $33.53 | $33.02 | $33.22 | 3,000,000 | — | 1.26% | $7.94B | — | — |
| 2025-11-25 | $33.00 | $33.49 | $32.79 | $33.39 | 4,419,500 | — | 1.85% | $7.98B | — | — |
| 2025-11-24 | $32.44 | $32.98 | $32.29 | $32.55 | 4,630,400 | — | 1.94% | $7.78B | — | — |
| 2025-11-21 | $31.51 | $32.43 | $31.40 | $32.27 | 3,869,500 | — | 1.62% | $7.71B | — | — |
| 2025-11-20 | $31.87 | $32.00 | $31.20 | $31.25 | 3,451,700 | — | 1.44% | $7.47B | — | — |
| 2025-11-19 | $31.58 | $31.71 | $31.36 | $31.51 | 2,620,000 | — | 1.10% | $7.53B | — | — |
| 2025-11-18 | $31.56 | $31.78 | $31.34 | $31.49 | 3,561,600 | — | 1.49% | $7.53B | — | — |
| 2025-11-17 | $32.19 | $32.22 | $31.41 | $31.58 | 3,164,800 | — | 1.32% | $7.55B | — | — |
| 2025-11-14 | $32.22 | $32.62 | $32.17 | $32.28 | 2,412,100 | — | 1.01% | $7.72B | — | — |
| 2025-11-13 | $32.85 | $33.05 | $32.51 | $32.54 | 3,150,000 | — | 1.32% | $7.78B | — | — |
| 2025-11-12 | $33.02 | $33.29 | $32.79 | $32.99 | 2,906,200 | — | 1.22% | $7.88B | — | — |
| 2025-11-11 | $33.29 | $33.42 | $32.88 | $32.94 | 2,767,800 | — | 1.16% | $7.87B | — | — |
| 2025-11-10 | $33.22 | $33.40 | $32.57 | $33.31 | 3,494,400 | — | 1.46% | $7.96B | — | — |
| 2025-11-07 | $32.55 | $33.15 | $32.45 | $32.87 | 3,872,800 | — | 1.62% | $7.86B | — | — |
| 2025-11-06 | $33.03 | $33.56 | $32.33 | $32.65 | 4,335,400 | — | 1.81% | $7.80B | — | — |
| 2025-11-05 | $31.21 | $33.72 | $30.88 | $33.19 | 7,876,800 | — | 3.30% | $7.93B | — | — |
| 2025-11-04 | $32.27 | $32.51 | $31.29 | $31.55 | 9,010,700 | — | 3.77% | $7.54B | — | — |
| 2025-11-03 | $32.32 | $32.90 | $32.10 | $32.50 | 6,973,500 | — | 2.92% | $7.77B | — | — |
| 2025-10-31 | $32.43 | $32.64 | $32.25 | $32.34 | 4,784,700 | — | 2.00% | $7.73B | — | — |
| 2025-10-30 | $31.89 | $32.46 | $31.70 | $32.30 | 2,979,600 | — | 1.25% | $7.72B | — | — |
| 2025-10-29 | $32.50 | $32.53 | $31.68 | $32.03 | 3,127,000 | — | 1.31% | $7.66B | — | — |
| 2025-10-28 | $32.79 | $32.88 | $32.36 | $32.68 | 2,392,100 | — | 1.00% | $7.81B | — | — |
| 2025-10-27 | $32.83 | $32.93 | $32.59 | $32.82 | 2,252,900 | — | 0.94% | $7.84B | — | — |
| 2025-10-24 | $33.02 | $33.06 | $32.55 | $32.62 | 2,511,200 | — | 1.05% | $7.80B | — | — |
| 2025-10-23 | $33.17 | $33.25 | $32.62 | $32.75 | 2,949,800 | — | 1.23% | $7.83B | — | — |
| 2025-10-22 | $32.94 | $33.33 | $32.66 | $33.17 | 3,894,900 | — | 1.63% | $7.93B | — | — |
| 2025-10-21 | $32.96 | $33.26 | $32.77 | $33.06 | 2,985,700 | — | 1.25% | $7.90B | — | — |
| 2025-10-20 | $32.47 | $33.17 | $32.37 | $32.98 | 3,142,300 | — | 1.31% | $7.88B | — | — |
| 2025-10-17 | $32.34 | $32.51 | $32.09 | $32.43 | 2,530,200 | — | 1.06% | $7.75B | — | — |
| 2025-10-16 | $32.95 | $33.00 | $31.98 | $32.35 | 2,484,900 | — | 1.04% | $7.73B | — | — |
| 2025-10-15 | $32.85 | $33.09 | $32.47 | $32.87 | 3,330,900 | — | 1.39% | $7.86B | — | — |
| 2025-10-14 | $31.61 | $32.51 | $31.61 | $32.44 | 2,674,400 | — | 1.12% | $7.75B | — | — |
| 2025-10-13 | $31.81 | $32.16 | $31.18 | $32.12 | 6,506,900 | — | 2.72% | $7.68B | — | — |
| 2025-10-10 | $32.56 | $32.65 | $31.40 | $31.45 | 4,764,700 | — | 1.99% | $7.52B | — | — |
| 2025-10-09 | $33.26 | $33.29 | $32.44 | $32.48 | 3,488,500 | — | 1.46% | $7.76B | — | — |
| 2025-10-08 | $33.20 | $33.69 | $33.03 | $33.21 | 3,674,400 | — | 1.54% | $7.94B | — | — |
| 2025-10-07 | $33.95 | $34.09 | $33.04 | $33.10 | 3,650,700 | — | 1.53% | $7.91B | — | — |
| 2025-10-06 | $34.50 | $34.58 | $33.98 | $34.00 | 3,649,500 | — | 1.53% | $8.13B | — | — |
| 2025-10-03 | $34.59 | $34.91 | $34.20 | $34.32 | 4,345,500 | — | 1.82% | $8.20B | $0.19 | — |
| 2025-10-02 | $34.63 | $35.01 | $34.30 | $34.76 | 4,345,000 | — | 1.82% | $8.31B | — | — |
| 2025-10-01 | $35.18 | $35.58 | $34.55 | $34.63 | 3,915,100 | — | 1.64% | $8.28B | — | — |
| 2025-09-30 | $36.66 | $36.94 | $35.22 | $35.32 | 10,500,900 | — | 4.39% | $8.44B | — | — |
| 2025-09-29 | $36.38 | $36.72 | $36.05 | $36.50 | 3,440,200 | — | 1.42% | $8.83B | — | — |
| 2025-09-26 | $35.90 | $36.27 | $35.75 | $36.24 | 2,508,100 | — | 1.04% | $8.76B | — | — |
| 2025-09-25 | $35.86 | $36.11 | $35.65 | $35.89 | 2,944,900 | — | 1.22% | $8.68B | — | — |
| 2025-09-24 | $36.81 | $36.99 | $36.07 | $36.10 | 3,942,500 | — | 1.63% | $8.73B | — | — |
| 2025-09-23 | $36.39 | $37.54 | $36.36 | $36.94 | 3,797,100 | — | 1.57% | $8.93B | — | — |
| 2025-09-22 | $38.38 | $38.66 | $36.39 | $36.43 | 8,801,900 | — | 3.64% | $8.81B | — | — |
| 2025-09-19 | $38.50 | $38.82 | $38.09 | $38.51 | 8,493,800 | — | 3.51% | $9.31B | — | — |
| 2025-09-18 | $37.68 | $38.60 | $37.47 | $38.57 | 3,852,600 | — | 1.59% | $9.33B | — | — |
| 2025-09-17 | $37.62 | $38.36 | $37.34 | $37.59 | 2,671,900 | — | 1.11% | $9.09B | — | — |
| 2025-09-16 | $37.54 | $37.67 | $37.06 | $37.44 | 3,157,400 | — | 1.31% | $9.05B | — | — |
| 2025-09-15 | $37.79 | $37.79 | $37.19 | $37.47 | 4,665,700 | — | 1.93% | $9.06B | — | — |
| 2025-09-12 | $38.13 | $38.35 | $37.55 | $37.75 | 3,824,600 | — | 1.58% | $9.13B | — | — |
| 2025-09-11 | $37.99 | $38.19 | $37.22 | $38.02 | 3,596,100 | — | 1.49% | $9.19B | — | — |
| 2025-09-10 | $38.02 | $38.04 | $37.38 | $37.90 | 3,004,300 | — | 1.24% | $9.16B | — | — |
| 2025-09-09 | $38.77 | $38.84 | $38.01 | $38.21 | 3,680,200 | — | 1.52% | $9.24B | — | — |
| 2025-09-08 | $38.24 | $38.83 | $37.89 | $38.77 | 4,218,600 | — | 1.74% | $9.37B | — | — |
| 2025-09-05 | $37.51 | $38.18 | $37.40 | $38.17 | 2,517,100 | — | 1.04% | $9.23B | — | — |
| 2025-09-04 | $37.60 | $37.78 | $37.13 | $37.39 | 3,109,900 | — | 1.29% | $9.04B | — | — |
| 2025-09-03 | $36.83 | $37.64 | $36.74 | $37.59 | 3,369,800 | — | 1.39% | $9.09B | — | — |
| 2025-09-02 | $36.72 | $37.06 | $36.54 | $36.98 | 3,120,000 | — | 1.29% | $8.94B | — | — |
| 2025-08-29 | $37.53 | $38.00 | $36.89 | $37.34 | 4,124,800 | — | 1.71% | $9.03B | — | — |
| 2025-08-28 | $37.58 | $37.67 | $36.76 | $37.04 | 2,872,800 | — | 1.19% | $8.96B | — | — |
| 2025-08-27 | $37.34 | $37.68 | $37.29 | $37.44 | 2,246,100 | — | 0.93% | $9.05B | — | — |
| 2025-08-26 | $37.18 | $37.73 | $37.00 | $37.30 | 2,830,400 | — | 1.17% | $9.02B | — | — |
| 2025-08-25 | $37.27 | $37.55 | $37.01 | $37.18 | 3,018,800 | — | 1.25% | $8.99B | — | — |
| 2025-08-22 | $37.02 | $37.83 | $36.69 | $37.30 | 3,896,500 | — | 1.61% | $9.02B | — | — |
| 2025-08-21 | $36.74 | $36.90 | $36.28 | $36.79 | 3,375,300 | — | 1.40% | $8.90B | — | — |
| 2025-08-20 | $37.84 | $37.88 | $36.92 | $37.01 | 4,712,400 | — | 1.95% | $8.95B | — | — |
| 2025-08-19 | $37.84 | $38.43 | $37.67 | $37.85 | 2,952,800 | — | 1.22% | $9.15B | — | — |
| 2025-08-18 | $38.27 | $38.49 | $37.73 | $37.84 | 4,704,600 | — | 1.95% | $9.15B | — | — |
| 2025-08-15 | $38.96 | $39.20 | $38.26 | $38.28 | 3,219,600 | — | 1.33% | $9.26B | — | — |
| 2025-08-14 | $38.25 | $38.94 | $37.84 | $38.66 | 3,507,200 | — | 1.45% | $9.35B | — | — |
| 2025-08-13 | $36.60 | $38.85 | $36.53 | $38.74 | 4,540,100 | — | 1.88% | $9.37B | — | — |
| 2025-08-12 | $35.70 | $36.60 | $35.28 | $36.42 | 3,875,100 | — | 1.60% | $8.81B | — | — |
| 2025-08-11 | $36.09 | $36.29 | $35.03 | $35.70 | 3,353,400 | — | 1.39% | $8.63B | — | — |
| 2025-08-08 | $36.50 | $36.50 | $35.51 | $36.09 | 3,568,000 | — | 1.48% | $8.73B | — | — |
| 2025-08-07 | $37.45 | $37.65 | $35.43 | $36.35 | 5,907,600 | — | 2.44% | $8.79B | — | — |
| 2025-08-06 | $35.97 | $38.56 | $35.78 | $37.27 | 16,375,300 | — | 6.77% | $9.01B | — | — |
| 2025-08-05 | $33.99 | $34.03 | $33.38 | $33.73 | 8,981,200 | — | 3.71% | $8.16B | — | — |
| 2025-08-04 | $33.81 | $34.10 | $33.46 | $33.88 | 6,790,700 | — | 2.81% | $8.19B | — | — |
| 2025-08-01 | $33.90 | $34.07 | $33.23 | $33.60 | 6,401,800 | — | 2.65% | $8.12B | — | — |
| 2025-07-31 | $34.23 | $34.53 | $33.92 | $34.27 | 4,507,700 | — | 1.86% | $8.29B | — | — |
| 2025-07-30 | $34.15 | $34.49 | $33.46 | $34.30 | 4,071,100 | — | 1.68% | $8.29B | — | — |
| 2025-07-29 | $34.13 | $34.31 | $33.81 | $34.06 | 4,018,700 | — | 1.66% | $8.24B | — | — |
| 2025-07-28 | $34.50 | $34.69 | $34.10 | $34.16 | 4,448,200 | — | 1.84% | $8.26B | — | — |
| 2025-07-25 | $34.24 | $34.78 | $34.06 | $34.56 | 3,745,600 | — | 1.55% | $8.36B | — | — |
| 2025-07-24 | $33.95 | $34.37 | $33.90 | $34.08 | 3,038,300 | — | 1.26% | $8.24B | — | — |
| 2025-07-23 | $33.98 | $34.17 | $33.67 | $33.87 | 3,396,100 | — | 1.40% | $8.19B | — | — |
| 2025-07-22 | $32.80 | $33.98 | $32.77 | $33.82 | 5,416,800 | — | 2.24% | $8.18B | — | — |
| 2025-07-21 | $32.51 | $32.85 | $32.42 | $32.67 | 3,369,300 | — | 1.39% | $7.90B | — | — |
| 2025-07-18 | $32.62 | $32.77 | $32.22 | $32.45 | 2,695,300 | — | 1.11% | $7.85B | — | — |
| 2025-07-17 | $32.22 | $32.65 | $32.12 | $32.35 | 4,126,400 | — | 1.71% | $7.82B | — | — |
| 2025-07-16 | $32.11 | $32.40 | $31.87 | $32.22 | 3,200,200 | — | 1.32% | $7.79B | — | — |
| 2025-07-15 | $32.27 | $32.45 | $31.58 | $31.87 | 3,788,600 | — | 1.57% | $7.71B | — | — |
| 2025-07-14 | $32.56 | $32.79 | $32.21 | $32.25 | 3,676,800 | — | 1.52% | $7.80B | — | — |
| 2025-07-11 | $33.23 | $33.31 | $32.47 | $32.49 | 3,247,700 | — | 1.34% | $7.86B | — | — |
| 2025-07-10 | $32.93 | $34.06 | $32.82 | $33.61 | 3,796,100 | — | 1.57% | $8.13B | — | — |
| 2025-07-09 | $32.51 | $32.91 | $32.27 | $32.87 | 2,458,300 | — | 1.02% | $7.95B | — | — |
| 2025-07-08 | $31.90 | $32.47 | $31.82 | $32.44 | 3,579,700 | — | 1.48% | $7.84B | — | — |
| 2025-07-07 | $32.34 | $32.51 | $31.80 | $31.83 | 3,678,400 | — | 1.52% | $7.70B | — | — |
| 2025-07-03 | $32.43 | $32.91 | $32.32 | $32.54 | 2,361,800 | — | 0.98% | $7.87B | $0.19 | — |
| 2025-07-02 | $32.50 | $32.77 | $32.35 | $32.44 | 4,519,800 | — | 1.87% | $7.84B | — | — |
| 2025-07-01 | $30.84 | $32.62 | $30.84 | $32.51 | 5,430,000 | — | 2.25% | $7.86B | — | — |
| 2025-06-30 | $31.01 | $31.15 | $30.60 | $30.89 | 3,362,600 | — | 1.39% | $7.47B | — | — |
| 2025-06-27 | $30.73 | $30.89 | $30.26 | $30.85 | 5,431,300 | — | — | — | — | — |
| 2025-06-26 | $30.91 | $31.00 | $30.31 | $30.42 | 4,933,300 | — | — | — | — | — |
| 2025-06-25 | $31.60 | $31.81 | $30.67 | $30.86 | 3,578,200 | — | — | — | — | — |
| 2025-06-24 | $31.29 | $31.61 | $31.10 | $31.57 | 4,007,800 | — | — | — | — | — |
| 2025-06-23 | $30.54 | $30.99 | $30.22 | $30.95 | 2,880,600 | — | — | — | — | — |
| 2025-06-20 | $30.51 | $30.87 | $30.28 | $30.59 | 10,863,200 | — | — | — | — | — |
| 2025-06-18 | $30.23 | $30.89 | $30.12 | $30.30 | 4,253,900 | — | — | — | — | — |
| 2025-06-17 | $30.41 | $30.66 | $29.99 | $30.27 | 4,263,200 | — | — | — | — | — |
| 2025-06-16 | $30.25 | $30.91 | $29.82 | $30.79 | 4,048,500 | — | — | — | — | — |
| 2025-06-13 | $30.18 | $30.76 | $30.07 | $30.20 | 3,244,500 | — | — | — | — | — |
| 2025-06-12 | $31.08 | $31.47 | $30.53 | $30.66 | 3,483,800 | — | — | — | — | — |
| 2025-06-11 | $31.86 | $32.19 | $31.34 | $31.54 | 3,954,800 | — | — | — | — | — |
| 2025-06-10 | $31.96 | $32.37 | $31.57 | $31.70 | 4,589,400 | — | — | — | — | — |
| 2025-06-09 | $31.84 | $32.23 | $31.78 | $31.93 | 4,130,900 | — | — | — | — | — |
| 2025-06-06 | $31.62 | $31.91 | $31.36 | $31.84 | 3,199,700 | — | — | — | — | — |
| 2025-06-05 | $31.76 | $32.32 | $31.34 | $31.50 | 3,824,500 | — | — | — | — | — |
| 2025-06-04 | $30.46 | $31.07 | $30.40 | $31.04 | 3,108,800 | — | — | — | — | — |
| 2025-06-03 | $30.16 | $30.51 | $29.61 | $30.44 | 2,666,600 | — | — | — | — | — |
| 2025-06-02 | $29.79 | $30.45 | $29.66 | $30.32 | 3,138,100 | — | — | — | — | — |
| 2025-05-30 | $29.99 | $30.00 | $29.47 | $29.94 | 3,022,700 | — | — | — | — | — |
| 2025-05-29 | $30.89 | $30.89 | $29.92 | $30.18 | 3,773,600 | — | — | — | — | — |
| 2025-05-28 | $30.35 | $30.95 | $30.32 | $30.54 | 4,517,300 | — | — | — | — | — |
| 2025-05-27 | $29.61 | $30.34 | $29.14 | $30.32 | 3,565,700 | — | — | — | — | — |
| 2025-05-23 | $29.08 | $29.37 | $28.99 | $29.21 | 3,248,500 | — | — | — | — | — |
| 2025-05-22 | $29.42 | $29.85 | $29.18 | $29.45 | 3,899,400 | — | — | — | — | — |
| 2025-05-21 | $29.32 | $29.89 | $29.20 | $29.34 | 5,097,600 | — | — | — | — | — |
| 2025-05-20 | $30.03 | $30.45 | $29.39 | $29.42 | 5,831,300 | — | — | — | — | — |
| 2025-05-19 | $28.80 | $29.97 | $28.80 | $29.93 | 6,298,300 | — | — | — | — | — |
| 2025-05-16 | $29.02 | $29.35 | $28.90 | $29.25 | 3,875,800 | — | — | — | — | — |
| 2025-05-15 | $29.31 | $29.67 | $28.86 | $28.98 | 4,266,900 | — | — | — | — | — |
| 2025-05-14 | $28.90 | $29.50 | $28.72 | $29.41 | 6,522,900 | — | — | — | — | — |
| 2025-05-13 | $28.44 | $28.88 | $28.08 | $28.80 | 7,373,700 | — | — | — | — | — |
| 2025-05-12 | $28.00 | $28.50 | $27.68 | $28.40 | 7,381,400 | — | — | — | — | — |
| 2025-05-09 | $27.78 | $28.76 | $26.80 | $27.18 | 9,458,900 | — | — | — | — | — |
| 2025-05-08 | $30.54 | $30.76 | $27.35 | $27.47 | 13,935,400 | — | — | — | — | — |
| 2025-05-07 | $30.13 | $30.58 | $30.00 | $30.38 | 5,393,600 | — | — | — | — | — |
| 2025-05-06 | $30.00 | $30.25 | $29.76 | $29.96 | 3,458,900 | — | — | — | — | — |
| 2025-05-05 | $30.60 | $31.08 | $30.25 | $30.30 | 4,292,800 | — | — | — | — | — |
| 2025-05-02 | $30.80 | $31.03 | $30.54 | $30.69 | 3,805,900 | — | — | — | — | — |
| 2025-05-01 | $30.50 | $30.96 | $30.09 | $30.41 | 7,663,500 | — | — | — | — | — |
| 2025-04-30 | $29.14 | $29.73 | $28.89 | $29.66 | 3,319,700 | — | — | — | — | — |
| 2025-04-29 | $29.98 | $30.19 | $29.61 | $29.73 | 2,799,400 | — | — | — | — | — |
| 2025-04-28 | $30.07 | $30.34 | $29.52 | $30.17 | 2,955,000 | — | — | — | — | — |
| 2025-04-25 | $30.33 | $30.47 | $29.86 | $30.07 | 2,734,900 | — | — | — | — | — |
| 2025-04-24 | $29.80 | $30.25 | $29.69 | $30.19 | 3,151,400 | — | — | — | — | — |
| 2025-04-23 | $30.18 | $30.43 | $29.10 | $29.64 | 2,915,800 | — | — | — | — | — |
| 2025-04-22 | $29.44 | $29.75 | $29.01 | $29.71 | 3,803,800 | — | — | — | — | — |
| 2025-04-21 | $28.86 | $29.11 | $28.63 | $29.08 | 3,876,600 | — | — | — | — | — |
| 2025-04-17 | $28.70 | $29.17 | $28.53 | $29.02 | 3,561,200 | — | — | — | — | — |
| 2025-04-16 | $28.86 | $29.13 | $28.41 | $28.65 | 3,354,100 | — | — | — | — | — |
| 2025-04-15 | $28.68 | $29.32 | $28.66 | $29.08 | 3,178,200 | — | — | — | — | — |
| 2025-04-14 | $28.91 | $29.08 | $28.19 | $28.65 | 2,946,700 | — | — | — | — | — |
| 2025-04-11 | $28.03 | $28.73 | $27.85 | $28.48 | 3,745,900 | — | — | — | — | — |
| 2025-04-10 | $28.74 | $29.16 | $27.34 | $28.08 | 4,820,800 | — | — | — | — | — |
| 2025-04-09 | $26.83 | $29.44 | $26.39 | $29.19 | 6,415,500 | — | — | — | — | — |
| 2025-04-08 | $28.93 | $28.93 | $26.62 | $27.03 | 5,751,900 | — | — | — | — | — |
| 2025-04-07 | $27.71 | $29.36 | $26.73 | $27.85 | 7,206,300 | — | — | — | — | — |
| 2025-04-04 | $29.34 | $30.23 | $28.71 | $28.74 | 10,590,600 | — | — | — | — | — |
| 2025-04-03 | $30.33 | $31.27 | $29.94 | $30.18 | 7,911,700 | — | — | — | $0.19 | — |
| 2025-04-02 | $30.88 | $31.73 | $30.88 | $31.47 | 3,824,200 | — | — | — | — | — |
| 2025-04-01 | $30.94 | $31.69 | $30.56 | $31.41 | 4,490,200 | — | — | — | — | — |
| 2025-03-31 | $30.49 | $31.30 | $30.13 | $31.20 | 10,750,100 | — | — | — | — | — |
| 2025-03-28 | $31.76 | $31.76 | $30.40 | $30.63 | 3,651,000 | — | — | — | — | — |
| 2025-03-27 | $31.73 | $32.28 | $31.58 | $31.84 | 2,769,900 | — | — | — | — | — |
| 2025-03-26 | $31.31 | $31.91 | $31.14 | $31.83 | 4,605,300 | — | — | — | — | — |
| 2025-03-25 | $31.72 | $31.97 | $31.21 | $31.27 | 2,509,100 | — | — | — | — | — |
| 2025-03-24 | $31.00 | $31.83 | $30.92 | $31.66 | 3,982,000 | — | — | — | — | — |
| 2025-03-21 | $30.98 | $30.99 | $30.30 | $30.49 | 18,725,400 | — | — | — | — | — |
| 2025-03-20 | $31.10 | $31.72 | $31.00 | $31.21 | 2,959,100 | — | — | — | — | — |
| 2025-03-19 | $31.00 | $31.70 | $31.00 | $31.44 | 3,163,200 | — | — | — | — | — |
| 2025-03-18 | $31.31 | $31.46 | $30.75 | $30.99 | 2,764,700 | — | — | — | — | — |
| 2025-03-17 | $30.87 | $31.72 | $30.87 | $31.36 | 2,934,000 | — | — | — | — | — |
| 2025-03-14 | $30.51 | $31.20 | $30.29 | $30.94 | 3,591,500 | — | — | — | — | — |
| 2025-03-13 | $30.62 | $30.92 | $30.06 | $30.08 | 3,915,800 | — | — | — | — | — |
| 2025-03-12 | $31.64 | $31.75 | $30.62 | $30.74 | 3,220,000 | — | — | — | — | — |
| 2025-03-11 | $32.07 | $32.72 | $31.27 | $31.36 | 4,387,500 | — | — | — | — | — |
| 2025-03-10 | $32.36 | $32.77 | $31.71 | $32.03 | 4,409,600 | — | — | — | — | — |
| 2025-03-07 | $31.12 | $33.49 | $31.06 | $32.62 | 7,333,100 | — | — | — | — | — |
| 2025-03-06 | $31.36 | $31.92 | $31.04 | $31.33 | 4,277,700 | — | — | — | — | — |
| 2025-03-05 | $30.89 | $31.66 | $30.75 | $31.51 | 4,345,000 | — | — | — | — | — |
| 2025-03-04 | $29.90 | $31.47 | $29.72 | $30.72 | 8,287,700 | — | — | — | — | — |
| 2025-03-03 | $31.96 | $32.10 | $30.05 | $30.19 | 7,610,400 | — | — | — | — | — |
| 2025-02-28 | $31.38 | $31.83 | $31.14 | $31.71 | 20,830,100 | — | — | — | — | — |
| 2025-02-27 | $32.55 | $32.61 | $31.78 | $31.88 | 4,630,500 | — | — | — | — | — |
| 2025-02-26 | $32.38 | $33.35 | $32.38 | $32.60 | 4,947,700 | — | — | — | — | — |
| 2025-02-25 | $32.91 | $32.98 | $31.92 | $32.48 | 4,801,300 | — | — | — | — | — |
| 2025-02-24 | $32.75 | $32.94 | $32.10 | $32.85 | 4,580,000 | — | — | — | — | — |
| 2025-02-21 | $33.90 | $34.03 | $32.73 | $32.77 | 3,272,500 | — | — | — | — | — |
| 2025-02-20 | $34.54 | $34.68 | $33.10 | $33.87 | 4,679,300 | — | — | — | — | — |
| 2025-02-19 | $35.02 | $35.10 | $34.16 | $34.47 | 5,879,600 | — | — | — | — | — |
| 2025-02-18 | $34.89 | $35.38 | $34.77 | $35.23 | 4,722,600 | — | — | — | — | — |
| 2025-02-14 | $34.32 | $34.90 | $34.22 | $34.69 | 4,674,800 | — | — | — | — | — |
| 2025-02-13 | $34.00 | $34.21 | $33.67 | $34.01 | 4,747,800 | — | — | — | — | — |
| 2025-02-12 | $33.78 | $34.15 | $33.51 | $34.00 | 4,203,100 | — | — | — | — | — |
| 2025-02-11 | $34.22 | $34.42 | $33.31 | $33.93 | 6,173,000 | — | — | — | — | — |
| 2025-02-10 | $34.03 | $34.20 | $33.58 | $33.63 | 3,577,600 | — | — | — | — | — |
| 2025-02-07 | $34.70 | $34.78 | $33.39 | $33.80 | 5,404,300 | — | — | — | — | — |
| 2025-02-06 | $33.79 | $34.77 | $33.79 | $34.59 | 6,763,700 | — | — | — | — | — |
| 2025-02-05 | $34.90 | $34.90 | $33.12 | $33.58 | 10,689,200 | — | — | — | — | — |
| 2025-02-04 | $35.40 | $36.52 | $35.36 | $36.47 | 8,982,800 | — | — | — | — | — |
| 2025-02-03 | $35.08 | $35.86 | $35.08 | $35.40 | 4,324,700 | — | — | — | — | — |
| 2025-01-31 | $35.21 | $36.08 | $35.12 | $35.70 | 4,195,900 | — | — | — | — | — |
| 2025-01-30 | $35.47 | $35.71 | $34.99 | $35.21 | 3,872,300 | — | — | — | — | — |
| 2025-01-29 | $35.54 | $35.92 | $35.09 | $35.18 | 3,170,700 | — | — | — | — | — |
| 2025-01-28 | $34.98 | $35.60 | $34.61 | $35.42 | 3,436,100 | — | — | — | — | — |
| 2025-01-27 | $34.06 | $35.68 | $34.06 | $34.99 | 4,581,800 | — | — | — | — | — |
| 2025-01-24 | $33.24 | $34.19 | $33.19 | $34.06 | 3,637,900 | — | — | — | — | — |
| 2025-01-23 | $32.44 | $33.32 | $32.32 | $33.26 | 3,322,000 | — | — | — | — | — |
| 2025-01-22 | $32.69 | $33.15 | $32.42 | $32.58 | 2,883,100 | — | — | — | — | — |
| 2025-01-21 | $32.82 | $33.03 | $32.44 | $32.74 | 4,097,200 | — | — | — | — | — |
| 2025-01-17 | $33.14 | $33.18 | $32.45 | $32.74 | 4,687,200 | — | — | — | — | — |
| 2025-01-16 | $31.96 | $32.82 | $31.80 | $32.72 | 3,194,400 | — | — | — | — | — |
| 2025-01-15 | $32.36 | $32.59 | $32.01 | $32.07 | 3,982,400 | — | — | — | — | — |
| 2025-01-14 | $31.02 | $32.09 | $31.02 | $31.69 | 3,066,900 | — | — | — | — | — |
| 2025-01-13 | $30.78 | $31.25 | $30.68 | $31.17 | 5,288,700 | — | — | — | — | — |
| 2025-01-10 | $31.33 | $31.43 | $30.78 | $30.81 | 4,092,500 | — | — | — | — | — |
| 2025-01-08 | $32.02 | $32.20 | $31.61 | $31.86 | 3,461,100 | — | — | — | — | — |
| 2025-01-07 | $33.38 | $33.80 | $32.34 | $32.40 | 4,910,900 | — | — | — | — | — |
| 2025-01-06 | $32.64 | $33.52 | $32.64 | $33.38 | 3,793,400 | — | — | — | $0.19 | — |
| 2025-01-03 | $32.75 | $32.88 | $32.37 | $32.68 | 2,566,200 | — | — | — | — | — |
| 2025-01-02 | $32.97 | $33.20 | $32.46 | $32.61 | 2,364,200 | — | — | — | — | — |
| 2024-12-31 | $32.91 | $33.15 | $32.62 | $32.71 | 5,503,400 | — | — | — | — | — |
| 2024-12-30 | $32.48 | $32.94 | $32.02 | $32.80 | 2,521,400 | — | — | — | — | — |
| 2024-12-27 | $33.30 | $33.68 | $32.96 | $33.17 | 1,872,800 | — | — | — | — | — |
| 2024-12-26 | $33.02 | $33.70 | $32.92 | $33.43 | 1,618,600 | — | — | — | — | — |
| 2024-12-24 | $32.64 | $33.27 | $32.51 | $33.22 | 1,267,800 | — | — | — | — | — |
| 2024-12-23 | $33.54 | $33.85 | $32.65 | $32.86 | 3,826,800 | — | — | — | — | — |
| 2024-12-20 | $31.67 | $33.89 | $31.56 | $33.76 | 11,310,600 | — | — | — | — | — |
| 2024-12-19 | $31.13 | $31.78 | $30.96 | $31.64 | 5,454,700 | — | — | — | — | — |
| 2024-12-18 | $31.58 | $31.85 | $30.96 | $31.08 | 4,672,200 | — | — | — | — | — |
| 2024-12-17 | $32.32 | $32.45 | $31.45 | $31.58 | 4,254,100 | — | — | — | — | — |
| 2024-12-16 | $30.86 | $33.58 | $30.83 | $32.36 | 7,222,600 | — | — | — | — | — |
| 2024-12-13 | $30.63 | $31.49 | $30.51 | $31.45 | 6,124,600 | — | — | — | — | — |
| 2024-12-12 | $30.96 | $31.19 | $29.95 | $30.58 | 8,780,700 | — | — | — | — | — |
| 2024-12-11 | $31.46 | $32.78 | $30.78 | $31.48 | 9,622,600 | — | — | — | — | — |
| 2024-12-10 | $33.41 | $33.82 | $32.75 | $33.05 | 4,809,700 | — | — | — | — | — |
| 2024-12-09 | $33.17 | $34.80 | $33.01 | $33.39 | 5,362,100 | — | — | — | — | — |
| 2024-12-06 | $32.64 | $33.03 | $32.50 | $32.93 | 3,870,600 | — | — | — | — | — |
| 2024-12-05 | $33.02 | $33.16 | $32.55 | $32.59 | 2,879,600 | — | — | — | — | — |
| 2024-12-04 | $33.14 | $33.28 | $32.73 | $32.86 | 2,435,700 | — | — | — | — | — |
| 2024-12-03 | $33.24 | $33.69 | $32.82 | $32.85 | 3,529,500 | — | — | — | — | — |
| 2024-12-02 | $32.51 | $33.28 | $32.33 | $33.20 | 3,196,400 | — | — | — | — | — |
| 2024-11-29 | $32.42 | $32.85 | $32.41 | $32.74 | 1,338,700 | — | — | — | — | — |
| 2024-11-27 | $32.63 | $32.79 | $32.20 | $32.51 | 2,538,000 | — | — | — | — | — |
| 2024-11-26 | $32.53 | $32.78 | $31.77 | $32.66 | 2,911,000 | — | — | — | — | — |
| 2024-11-25 | $31.60 | $32.93 | $31.59 | $32.57 | 7,099,600 | — | — | — | — | — |
| 2024-11-22 | $31.34 | $32.01 | $31.34 | $31.52 | 3,749,600 | — | — | — | — | — |
| 2024-11-21 | $30.48 | $31.62 | $30.22 | $31.50 | 5,616,200 | — | — | — | — | — |
| 2024-11-20 | $30.43 | $30.57 | $30.06 | $30.41 | 2,166,100 | — | — | — | — | — |
| 2024-11-19 | $30.17 | $30.50 | $30.12 | $30.29 | 2,978,300 | — | — | — | — | — |
| 2024-11-18 | $30.55 | $30.65 | $30.15 | $30.51 | 3,582,500 | — | — | — | — | — |
| 2024-11-15 | $31.40 | $31.43 | $30.67 | $30.71 | 3,737,600 | — | — | — | — | — |
| 2024-11-14 | $30.62 | $31.51 | $30.62 | $31.26 | 3,984,100 | — | — | — | — | — |
| 2024-11-13 | $30.79 | $31.05 | $30.35 | $30.74 | 4,843,300 | — | — | — | — | — |
| 2024-11-12 | $31.49 | $31.75 | $30.33 | $30.88 | 6,317,100 | — | — | — | — | — |
| 2024-11-11 | $30.56 | $32.23 | $30.56 | $31.94 | 6,317,600 | — | — | — | — | — |
| 2024-11-08 | $31.27 | $31.64 | $30.09 | $30.56 | 10,143,600 | — | — | — | — | — |
| 2024-11-07 | $32.09 | $32.76 | $30.60 | $31.11 | 23,731,700 | — | — | — | — | — |
| 2024-11-06 | $37.67 | $38.04 | $37.15 | $37.88 | 7,713,800 | — | — | — | — | — |
| 2024-11-05 | $36.46 | $37.17 | $36.04 | $36.94 | 3,403,100 | — | — | — | — | — |
| 2024-11-04 | $35.81 | $36.54 | $35.71 | $36.23 | 3,441,800 | — | — | — | — | — |
| 2024-11-01 | $36.19 | $36.35 | $35.58 | $35.69 | 4,559,300 | — | — | — | — | — |
| 2024-10-31 | $36.83 | $37.16 | $36.01 | $36.03 | 3,566,000 | — | — | — | — | — |
| 2024-10-30 | $37.11 | $37.70 | $36.82 | $36.89 | 3,423,400 | — | — | — | — | — |
| 2024-10-29 | $36.96 | $37.40 | $36.85 | $36.94 | 2,488,500 | — | — | — | — | — |
| 2024-10-28 | $37.19 | $37.67 | $36.99 | $37.02 | 2,478,900 | — | — | — | — | — |
| 2024-10-25 | $37.57 | $37.59 | $36.95 | $37.21 | 2,288,400 | — | — | — | — | — |
| 2024-10-24 | $37.68 | $37.94 | $37.36 | $37.41 | 2,231,300 | — | — | — | — | — |
| 2024-10-23 | $37.61 | $37.72 | $37.22 | $37.61 | 2,677,600 | — | — | — | — | — |
| 2024-10-22 | $37.86 | $37.90 | $37.49 | $37.76 | 2,157,400 | — | — | — | — | — |
| 2024-10-21 | $38.36 | $38.59 | $37.62 | $37.85 | 2,629,000 | — | — | — | — | — |
| 2024-10-18 | $38.15 | $38.62 | $38.06 | $38.43 | 2,735,900 | — | — | — | — | — |
| 2024-10-17 | $37.74 | $38.26 | $37.42 | $38.03 | 2,548,900 | — | — | — | — | — |
| 2024-10-16 | $38.69 | $38.77 | $37.82 | $37.83 | 2,560,300 | — | — | — | — | — |
| 2024-10-15 | $37.87 | $38.72 | $37.79 | $38.62 | 3,470,700 | — | — | — | — | — |
| 2024-10-14 | $37.59 | $37.92 | $37.39 | $37.79 | 4,386,200 | — | — | — | — | — |
| 2024-10-11 | $36.63 | $37.82 | $36.63 | $37.72 | 3,731,500 | — | — | — | — | — |
| 2024-10-10 | $36.72 | $37.04 | $36.35 | $36.55 | 3,651,700 | — | — | — | — | — |
| 2024-10-09 | $37.64 | $37.69 | $36.81 | $36.86 | 3,810,700 | — | — | — | — | — |
| 2024-10-08 | $37.10 | $38.12 | $36.26 | $37.72 | 4,433,700 | — | — | — | — | — |
| 2024-10-07 | $37.57 | $38.41 | $37.28 | $37.53 | 4,856,500 | — | — | — | — | — |
| 2024-10-04 | $37.52 | $38.17 | $37.37 | $37.60 | 3,737,900 | — | — | — | — | — |
| 2024-10-03 | $37.29 | $37.69 | $37.17 | $37.29 | 3,523,600 | — | — | — | — | — |
| 2024-10-02 | $37.31 | $37.67 | $37.03 | $37.45 | 4,373,000 | — | — | — | — | — |
| 2024-10-01 | $38.10 | $38.15 | $37.49 | $37.53 | 4,185,800 | — | — | — | — | — |
| 2024-09-30 | $37.76 | $37.97 | $37.52 | $37.84 | 3,339,300 | — | — | — | — | — |
| 2024-09-27 | $37.28 | $38.07 | $37.26 | $37.81 | 3,831,800 | — | — | — | — | — |
| 2024-09-26 | $37.50 | $37.80 | $37.10 | $37.17 | 2,510,600 | — | — | — | — | — |
| 2024-09-25 | $37.00 | $37.46 | $36.92 | $37.00 | 3,934,000 | — | — | — | — | — |
| 2024-09-24 | $37.12 | $37.46 | $36.76 | $37.32 | 3,757,400 | — | — | — | — | — |
| 2024-09-23 | $36.58 | $36.94 | $36.34 | $36.77 | 3,077,300 | — | — | — | — | — |
| 2024-09-20 | $36.47 | $36.49 | $35.80 | $36.30 | 12,190,100 | — | — | — | — | — |
| 2024-09-19 | $36.76 | $37.23 | $36.48 | $36.84 | 3,274,000 | — | — | — | — | — |
| 2024-09-18 | $35.96 | $36.62 | $35.77 | $36.26 | 3,184,300 | — | — | — | — | — |
| 2024-09-17 | $35.38 | $36.35 | $35.30 | $35.94 | 3,436,600 | — | — | — | — | — |
| 2024-09-16 | $35.17 | $35.52 | $34.88 | $35.18 | 3,307,200 | — | — | — | — | — |
| 2024-09-13 | $35.16 | $35.92 | $34.94 | $35.02 | 2,818,100 | — | — | — | — | — |
| 2024-09-12 | $35.37 | $35.38 | $34.59 | $34.99 | 5,634,900 | — | — | — | — | — |
| 2024-09-11 | $36.11 | $36.14 | $34.54 | $35.34 | 6,498,500 | — | — | — | — | — |
| 2024-09-10 | $36.34 | $36.44 | $35.76 | $36.26 | 4,165,000 | — | — | — | — | — |
| 2024-09-09 | $35.93 | $36.47 | $35.76 | $36.03 | 3,313,500 | — | — | — | — | — |
| 2024-09-06 | $36.51 | $37.10 | $35.74 | $35.82 | 4,276,600 | — | — | — | — | — |
| 2024-09-05 | $36.42 | $36.93 | $36.08 | $36.51 | 3,702,300 | — | — | — | — | — |
| 2024-09-04 | $36.62 | $37.18 | $36.40 | $36.45 | 2,560,100 | — | — | — | — | — |
| 2024-09-03 | $36.89 | $37.95 | $36.66 | $36.84 | 3,490,800 | — | — | — | — | — |
| 2024-08-30 | $37.59 | $37.59 | $36.65 | $37.21 | 3,626,300 | — | — | — | — | — |
| 2024-08-29 | $37.12 | $37.47 | $36.93 | $37.19 | 3,245,600 | — | — | — | — | — |
| 2024-08-28 | $37.10 | $37.23 | $36.62 | $36.74 | 2,345,100 | — | — | — | — | — |
| 2024-08-27 | $37.15 | $37.36 | $36.92 | $37.09 | 3,147,100 | — | — | — | — | — |
| 2024-08-26 | $37.67 | $37.90 | $37.34 | $37.37 | 2,954,200 | — | — | — | — | — |
| 2024-08-23 | $36.67 | $37.42 | $36.59 | $37.32 | 5,294,400 | — | — | — | — | — |
| 2024-08-22 | $37.10 | $37.16 | $36.36 | $36.42 | 4,800,500 | — | — | — | — | — |
| 2024-08-21 | $36.69 | $37.58 | $36.44 | $37.14 | 4,550,400 | — | — | — | — | — |
| 2024-08-20 | $36.36 | $36.60 | $36.17 | $36.53 | 3,375,900 | — | — | — | — | — |
| 2024-08-19 | $34.91 | $36.70 | $34.91 | $36.58 | 3,884,700 | — | — | — | — | — |
| 2024-08-16 | $35.25 | $35.37 | $34.49 | $35.19 | 2,962,000 | — | — | — | — | — |
| 2024-08-15 | $34.81 | $35.67 | $34.30 | $35.64 | 4,797,800 | — | — | — | — | — |
| 2024-08-14 | $34.53 | $35.09 | $34.06 | $34.17 | 3,198,200 | — | — | — | — | — |
| 2024-08-13 | $33.66 | $34.62 | $33.36 | $34.56 | 4,803,600 | — | — | — | — | — |
| 2024-08-12 | $35.04 | $35.04 | $33.71 | $33.77 | 3,530,200 | — | — | — | — | — |
| 2024-08-09 | $34.77 | $35.00 | $34.49 | $34.85 | 3,680,800 | — | — | — | — | — |
| 2024-08-08 | $34.24 | $35.09 | $33.99 | $34.87 | 4,784,900 | — | — | — | — | — |
| 2024-08-07 | $36.20 | $36.76 | $34.78 | $34.95 | 4,954,900 | — | — | — | — | — |
| 2024-08-06 | $35.74 | $36.01 | $35.10 | $35.68 | 3,565,100 | — | — | — | — | — |
| 2024-08-05 | $35.12 | $35.83 | $34.49 | $35.66 | 7,268,500 | — | — | — | — | — |
| 2024-08-02 | $37.01 | $37.32 | $36.19 | $36.67 | 5,757,500 | — | — | — | — | — |
| 2024-08-01 | $38.52 | $38.52 | $36.05 | $37.57 | 9,198,900 | — | — | — | — | — |
| 2024-07-31 | $38.00 | $38.84 | $36.13 | $38.14 | 21,731,500 | — | — | — | — | — |
| 2024-07-30 | $33.18 | $33.88 | $33.08 | $33.69 | 4,331,600 | — | — | — | — | — |
| 2024-07-29 | $33.54 | $34.05 | $33.03 | $33.20 | 6,290,000 | — | — | — | — | — |
| 2024-07-26 | $33.30 | $33.35 | $32.71 | $33.25 | 3,176,600 | — | — | — | — | — |
| 2024-07-25 | $33.06 | $33.65 | $31.79 | $33.25 | 6,752,300 | — | — | — | — | — |
| 2024-07-24 | $34.04 | $34.20 | $32.94 | $32.99 | 4,380,400 | — | — | — | — | — |
| 2024-07-23 | $34.29 | $34.82 | $34.27 | $34.35 | 4,970,500 | — | — | — | — | — |
| 2024-07-22 | $34.79 | $34.86 | $34.28 | $34.41 | 3,965,500 | — | — | — | — | — |
| 2024-07-19 | $34.79 | $34.99 | $34.42 | $34.67 | 4,074,700 | — | — | — | — | — |
| 2024-07-18 | $35.58 | $36.33 | $34.83 | $34.99 | 7,845,100 | — | — | — | — | — |
| 2024-07-17 | $34.19 | $35.95 | $33.98 | $35.55 | 9,712,800 | — | — | — | — | — |
| 2024-07-16 | $34.22 | $35.04 | $33.68 | $34.41 | 15,605,800 | — | — | — | — | — |
| 2024-07-15 | $31.89 | $32.31 | $31.71 | $32.02 | 8,595,300 | — | — | — | — | — |
| 2024-07-12 | $31.67 | $32.83 | $31.42 | $32.28 | 6,627,100 | — | — | — | — | — |
| 2024-07-11 | $31.31 | $31.77 | $30.95 | $31.55 | 7,445,400 | — | — | — | — | — |
| 2024-07-10 | $31.16 | $31.17 | $30.52 | $30.85 | 6,429,000 | — | — | — | — | — |
| 2024-07-09 | $30.15 | $31.05 | $30.10 | $30.94 | 5,785,700 | — | — | — | — | — |
| 2024-07-08 | $29.55 | $30.21 | $29.44 | $30.20 | 4,976,500 | — | — | — | — | — |
| 2024-07-05 | $29.42 | $29.60 | $29.15 | $29.42 | 3,859,200 | — | — | — | — | — |
| 2024-07-03 | $29.55 | $29.98 | $29.50 | $29.52 | 1,895,700 | — | — | — | — | — |
| 2024-07-02 | $29.46 | $29.62 | $29.21 | $29.45 | 3,510,100 | — | — | — | — | — |
| 2024-07-01 | $30.34 | $30.55 | $29.12 | $29.34 | 5,058,400 | — | — | — | — | — |
| 2024-06-28 | $30.35 | $30.54 | $30.06 | $30.38 | 11,048,700 | — | — | — | — | — |
| 2024-06-27 | $30.23 | $30.62 | $30.14 | $30.45 | 7,211,000 | — | — | — | — | — |
| 2024-06-26 | $30.12 | $30.56 | $29.92 | $30.32 | 5,596,600 | — | — | — | — | — |
| 2024-06-25 | $30.70 | $30.92 | $29.93 | $30.24 | 5,262,700 | — | — | — | — | — |
| 2024-06-24 | $30.96 | $31.51 | $30.76 | $30.80 | 4,537,500 | — | — | — | — | — |
| 2024-06-21 | $30.36 | $31.11 | $30.29 | $31.01 | 12,732,600 | — | — | — | — | — |
| 2024-06-20 | $30.39 | $30.54 | $29.99 | $30.29 | 3,012,700 | — | — | — | — | — |
| 2024-06-18 | $30.51 | $31.52 | $30.24 | $30.47 | 4,395,600 | — | — | — | — | — |
| 2024-06-17 | $31.28 | $31.49 | $30.52 | $30.54 | 3,693,900 | — | — | — | — | — |
| 2024-06-14 | $31.31 | $31.65 | $31.05 | $31.55 | 3,844,300 | — | — | — | — | — |
| 2024-06-13 | $31.08 | $32.15 | $30.99 | $31.60 | 5,467,300 | — | — | — | — | — |
| 2024-06-12 | $32.23 | $32.37 | $30.94 | $31.05 | 3,909,700 | — | — | — | — | — |
| 2024-06-11 | $31.72 | $31.81 | $31.25 | $31.71 | 3,085,000 | — | — | — | — | — |
| 2024-06-10 | $31.74 | $32.04 | $31.34 | $31.85 | 2,944,200 | — | — | — | — | — |
| 2024-06-07 | $32.45 | $32.57 | $31.90 | $32.02 | 3,567,400 | — | — | — | — | — |
| 2024-06-06 | $31.21 | $32.72 | $31.21 | $32.70 | 3,783,500 | — | — | — | — | — |
| 2024-06-05 | $31.23 | $31.67 | $31.07 | $31.44 | 4,017,500 | — | — | — | — | — |
| 2024-06-04 | $30.71 | $31.27 | $30.66 | $31.08 | 2,972,100 | — | — | — | — | — |
| 2024-06-03 | $30.69 | $31.11 | $30.51 | $31.02 | 4,183,900 | — | — | — | — | — |
| 2024-05-31 | $29.96 | $30.67 | $29.60 | $30.63 | 6,347,100 | — | — | — | — | — |
| 2024-05-30 | $29.76 | $30.06 | $29.39 | $29.96 | 4,770,400 | — | — | — | — | — |
| 2024-05-29 | $29.00 | $29.57 | $28.98 | $29.54 | 4,875,000 | — | — | — | — | — |
| 2024-05-28 | $29.26 | $30.12 | $29.25 | $29.35 | 4,486,500 | — | — | — | — | — |
| 2024-05-24 | $29.60 | $29.69 | $29.17 | $29.40 | 3,809,500 | — | — | — | — | — |
| 2024-05-23 | $29.50 | $29.93 | $29.39 | $29.48 | 4,965,800 | — | — | — | — | — |
| 2024-05-22 | $29.97 | $30.36 | $29.44 | $29.61 | 3,581,400 | — | — | — | — | — |
| 2024-05-21 | $30.31 | $30.73 | $29.97 | $30.03 | 4,045,700 | — | — | — | — | — |
| 2024-05-20 | $31.10 | $31.29 | $30.20 | $30.38 | 4,706,700 | — | — | — | — | — |
| 2024-05-17 | $31.40 | $31.54 | $31.16 | $31.21 | 2,876,700 | — | — | — | — | — |
| 2024-05-16 | $31.12 | $31.49 | $30.97 | $31.36 | 3,804,000 | — | — | — | — | — |
| 2024-05-15 | $32.07 | $32.14 | $31.24 | $31.36 | 4,974,500 | — | — | — | — | — |
| 2024-05-14 | $31.31 | $31.96 | $31.11 | $31.94 | 9,047,400 | — | — | — | — | — |
| 2024-05-13 | $30.96 | $31.57 | $30.51 | $30.96 | 7,544,500 | — | — | — | — | — |
| 2024-05-10 | $30.57 | $30.77 | $29.90 | $30.69 | 4,684,400 | — | — | — | — | — |
| 2024-05-09 | $30.13 | $30.64 | $29.82 | $30.58 | 7,001,500 | — | — | — | — | — |
| 2024-05-08 | $28.95 | $30.20 | $27.66 | $29.82 | 20,560,100 | — | — | — | — | — |
| 2024-05-07 | $32.22 | $32.44 | $31.45 | $31.51 | 9,161,600 | — | — | — | — | — |
| 2024-05-06 | $31.90 | $32.47 | $31.88 | $32.24 | 5,944,600 | — | — | — | — | — |
| 2024-05-03 | $31.80 | $32.29 | $31.57 | $31.93 | 5,812,800 | — | — | — | — | — |
| 2024-05-02 | $31.50 | $31.66 | $30.72 | $31.29 | 3,468,200 | — | — | — | — | — |
| 2024-05-01 | $31.19 | $31.95 | $30.92 | $31.18 | 4,391,900 | — | — | — | — | — |
| 2024-04-30 | $31.27 | $31.90 | $30.81 | $30.82 | 4,451,800 | — | — | — | — | — |
| 2024-04-29 | $31.94 | $32.22 | $31.35 | $31.53 | 2,679,200 | — | — | — | — | — |
| 2024-04-26 | $32.08 | $32.30 | $31.73 | $31.89 | 2,583,000 | — | — | — | — | — |
| 2024-04-25 | $31.33 | $31.73 | $31.08 | $31.69 | 4,375,500 | — | — | — | — | — |
| 2024-04-24 | $31.56 | $32.02 | $31.41 | $31.94 | 2,609,000 | — | — | — | — | — |
| 2024-04-23 | $32.05 | $32.32 | $31.63 | $31.69 | 3,361,800 | — | — | — | — | — |
| 2024-04-22 | $32.53 | $32.65 | $31.89 | $31.96 | 3,590,500 | — | — | — | — | — |
| 2024-04-19 | $32.32 | $32.48 | $31.98 | $32.18 | 4,043,800 | — | — | — | — | — |
| 2024-04-18 | $31.50 | $32.87 | $31.41 | $32.22 | 3,830,800 | — | — | — | — | — |
| 2024-04-17 | $31.98 | $32.49 | $31.69 | $32.28 | 3,651,900 | — | — | — | — | — |
| 2024-04-16 | $31.89 | $32.35 | $31.64 | $31.73 | 3,809,700 | — | — | — | — | — |
| 2024-04-15 | $32.74 | $33.04 | $31.89 | $31.96 | 5,324,500 | — | — | — | — | — |
| 2024-04-12 | $33.48 | $33.61 | $32.56 | $32.68 | 5,351,400 | — | — | — | — | — |
| 2024-04-11 | $33.72 | $33.99 | $33.18 | $33.81 | 3,354,300 | — | — | — | — | — |
| 2024-04-10 | $34.50 | $34.60 | $33.28 | $33.47 | 6,144,600 | — | — | — | — | — |
| 2024-04-09 | $34.25 | $35.76 | $34.20 | $35.11 | 3,844,500 | — | — | — | — | — |
| 2024-04-08 | $33.69 | $34.31 | $33.58 | $34.05 | 2,651,600 | — | — | — | — | — |
| 2024-04-05 | $33.70 | $34.04 | $33.34 | $33.71 | 4,447,600 | — | — | — | — | — |
| 2024-04-04 | $35.93 | $36.03 | $33.70 | $33.72 | 6,366,300 | — | — | — | — | — |
| 2024-04-03 | $35.14 | $35.90 | $34.95 | $35.77 | 2,616,100 | — | — | — | — | — |
| 2024-04-02 | $35.53 | $35.75 | $35.18 | $35.22 | 3,163,100 | — | — | — | — | — |
| 2024-04-01 | $36.34 | $36.43 | $35.80 | $35.91 | 3,636,300 | — | — | — | — | — |
| 2024-03-28 | $36.10 | $36.99 | $36.10 | $36.28 | 5,687,900 | — | — | — | — | — |
| 2024-03-27 | $35.92 | $36.19 | $35.37 | $35.88 | 4,296,600 | — | — | — | — | — |
| 2024-03-26 | $35.58 | $36.01 | $35.31 | $35.67 | 5,823,100 | — | — | — | — | — |
| 2024-03-25 | $35.95 | $36.06 | $35.07 | $35.34 | 4,316,500 | — | — | — | — | — |
| 2024-03-22 | $35.74 | $36.28 | $35.66 | $35.75 | 4,698,900 | — | — | — | — | — |
| 2024-03-21 | $36.25 | $36.31 | $35.47 | $35.69 | 7,413,200 | — | — | — | — | — |
| 2024-03-20 | $35.62 | $36.06 | $34.94 | $36.01 | 8,639,400 | — | — | — | — | — |
| 2024-03-19 | $35.07 | $35.74 | $34.82 | $35.71 | 8,267,100 | — | — | — | — | — |
| 2024-03-18 | $33.57 | $35.16 | $33.57 | $35.13 | 6,522,600 | — | — | — | — | — |
| 2024-03-15 | $33.15 | $33.87 | $33.06 | $33.55 | 15,616,700 | — | — | — | — | — |
| 2024-03-14 | $33.20 | $34.11 | $32.33 | $33.32 | 12,902,700 | — | — | — | — | — |
| 2024-03-13 | $33.31 | $33.91 | $33.12 | $33.29 | 7,395,600 | — | — | — | — | — |
| 2024-03-12 | $33.94 | $34.03 | $33.00 | $33.54 | 6,286,800 | — | — | — | — | — |
| 2024-03-11 | $33.83 | $34.72 | $33.83 | $34.10 | 3,490,600 | — | — | — | — | — |
| 2024-03-08 | $34.21 | $34.72 | $33.77 | $33.90 | 5,253,500 | — | — | — | — | — |
| 2024-03-07 | $33.80 | $34.45 | $33.62 | $34.11 | 7,021,700 | — | — | — | — | — |
| 2024-03-06 | $34.85 | $35.10 | $33.62 | $33.84 | 8,873,200 | — | — | — | — | — |
| 2024-03-05 | $34.62 | $35.18 | $34.32 | $34.58 | 5,436,400 | — | — | — | — | — |
| 2024-03-04 | $35.86 | $35.91 | $34.85 | $35.06 | 6,480,500 | — | — | — | — | — |
| 2024-03-01 | $36.05 | $36.40 | $35.34 | $35.91 | 5,337,000 | — | — | — | — | — |
| 2024-02-29 | $36.00 | $36.46 | $35.60 | $36.04 | 6,072,000 | — | — | — | — | — |
| 2024-02-28 | $36.65 | $36.81 | $35.84 | $35.91 | 5,785,100 | — | — | — | — | — |
| 2024-02-27 | $36.79 | $37.58 | $36.70 | $37.32 | 3,373,800 | — | — | — | — | — |
| 2024-02-26 | $36.59 | $37.51 | $36.44 | $36.62 | 3,159,700 | — | — | — | — | — |
| 2024-02-23 | $36.22 | $37.15 | $36.12 | $36.86 | 3,422,000 | — | — | — | — | — |
| 2024-02-22 | $36.79 | $36.81 | $35.40 | $36.12 | 4,792,200 | — | — | — | — | — |
| 2024-02-21 | $36.17 | $36.56 | $35.94 | $36.21 | 3,511,300 | — | — | — | — | — |
| 2024-02-20 | $36.90 | $37.29 | $36.09 | $36.15 | 3,638,900 | — | — | — | — | — |
| 2024-02-16 | $37.16 | $37.76 | $36.80 | $37.59 | 3,138,700 | — | — | — | — | — |
| 2024-02-15 | $36.60 | $37.68 | $36.55 | $37.65 | 3,770,900 | — | — | — | — | — |
| 2024-02-14 | $36.17 | $36.65 | $35.93 | $36.35 | 2,912,200 | — | — | — | — | — |
| 2024-02-13 | $36.13 | $36.55 | $35.30 | $35.62 | 4,073,700 | — | — | — | — | — |
| 2024-02-12 | $35.47 | $37.46 | $35.38 | $36.99 | 6,091,300 | — | — | — | — | — |
| 2024-02-09 | $35.11 | $35.95 | $34.95 | $35.42 | 3,522,700 | — | — | — | — | — |
| 2024-02-08 | $34.92 | $35.31 | $34.64 | $35.03 | 5,113,300 | — | — | — | — | — |
| 2024-02-07 | $36.12 | $36.12 | $34.80 | $34.82 | 4,999,600 | — | — | — | — | — |
| 2024-02-06 | $35.70 | $36.43 | $35.69 | $36.04 | 3,966,900 | — | — | — | — | — |
| 2024-02-05 | $37.20 | $37.34 | $35.15 | $35.46 | 6,081,700 | — | — | — | — | — |
| 2024-02-02 | $38.15 | $38.39 | $37.21 | $37.42 | 5,103,400 | — | — | — | — | — |
| 2024-02-01 | $38.76 | $38.86 | $37.40 | $38.25 | 6,607,000 | — | — | — | — | — |
| 2024-01-31 | $37.73 | $39.91 | $36.67 | $38.38 | 11,313,600 | — | — | — | — | — |
| 2024-01-30 | $38.01 | $38.28 | $37.51 | $37.73 | 12,486,900 | — | — | — | — | — |
| 2024-01-29 | $37.89 | $38.52 | $37.37 | $38.38 | 5,051,800 | — | — | — | — | — |
| 2024-01-26 | $37.95 | $38.13 | $37.51 | $37.96 | 6,788,900 | — | — | — | — | — |
| 2024-01-25 | $37.04 | $38.73 | $36.52 | $38.05 | 8,204,000 | — | — | — | — | — |
| 2024-01-24 | $37.29 | $37.39 | $36.72 | $36.94 | 3,844,200 | — | — | — | — | — |
| 2024-01-23 | $36.77 | $37.10 | $36.09 | $36.55 | 3,314,000 | — | — | — | — | — |
| 2024-01-22 | $36.45 | $37.07 | $35.88 | $36.22 | 4,209,200 | — | — | — | — | — |
| 2024-01-19 | $36.61 | $36.61 | $35.63 | $36.06 | 7,100,700 | — | — | — | — | — |
| 2024-01-18 | $36.13 | $36.51 | $35.70 | $36.37 | 6,083,400 | — | — | — | — | — |
| 2024-01-17 | $35.95 | $36.26 | $34.54 | $35.83 | 5,572,500 | — | — | — | — | — |
| 2024-01-16 | $36.63 | $36.86 | $36.28 | $36.67 | 4,857,800 | — | — | — | — | — |
| 2024-01-12 | $37.96 | $38.30 | $36.87 | $36.88 | 3,911,100 | — | — | — | — | — |
| 2024-01-11 | $38.87 | $38.90 | $36.86 | $37.64 | 8,816,700 | — | — | — | — | — |
| 2024-01-10 | $39.10 | $39.47 | $38.51 | $38.78 | 5,270,600 | — | — | — | — | — |
| 2024-01-09 | $42.20 | $42.42 | $38.58 | $39.04 | 18,290,900 | — | — | — | — | — |
| 2024-01-08 | $36.34 | $37.91 | $36.09 | $37.89 | 5,295,000 | — | — | — | — | — |
| 2024-01-05 | $36.07 | $37.08 | $36.06 | $36.68 | 4,637,600 | — | — | — | — | — |
| 2024-01-04 | $35.86 | $36.54 | $35.57 | $36.37 | 6,276,800 | — | — | — | — | — |
| 2024-01-03 | $35.69 | $36.01 | $34.88 | $35.86 | 11,633,900 | — | — | — | — | — |
| 2024-01-02 | $35.98 | $36.72 | $35.45 | $36.41 | 9,218,800 | — | — | — | — | — |
| 2023-12-29 | $36.51 | $36.77 | $36.15 | $36.50 | 4,369,300 | — | — | — | — | — |
| 2023-12-28 | $35.81 | $36.83 | $35.71 | $36.73 | 3,571,900 | — | — | — | — | — |
| 2023-12-27 | $35.41 | $35.87 | $35.30 | $35.81 | 5,080,800 | — | — | — | — | — |
| 2023-12-26 | $35.12 | $35.56 | $34.87 | $35.38 | 2,800,900 | — | — | — | — | — |
| 2023-12-22 | $35.17 | $35.47 | $34.84 | $35.20 | 2,923,000 | — | — | — | — | — |
| 2023-12-21 | $34.67 | $35.17 | $34.01 | $35.14 | 3,148,300 | — | — | — | — | — |
| 2023-12-20 | $34.74 | $35.44 | $34.11 | $34.18 | 3,126,300 | — | — | — | — | — |
| 2023-12-19 | $34.15 | $35.01 | $34.15 | $34.68 | 6,435,600 | — | — | — | — | — |
| 2023-12-18 | $33.95 | $34.40 | $33.54 | $34.02 | 5,560,000 | — | — | — | — | — |
| 2023-12-15 | $34.60 | $34.68 | $33.84 | $34.30 | 10,270,900 | — | — | — | — | — |
| 2023-12-14 | $34.17 | $35.08 | $33.99 | $34.53 | 7,555,800 | — | — | — | — | — |
| 2023-12-13 | $31.99 | $33.65 | $31.94 | $33.45 | 15,127,500 | — | — | — | — | — |
| 2023-12-12 | $32.74 | $32.87 | $31.72 | $32.02 | 7,853,500 | — | — | — | — | — |
| 2023-12-11 | $32.10 | $32.50 | $32.00 | $32.28 | 4,645,800 | — | — | — | — | — |
| 2023-12-08 | $32.00 | $32.60 | $31.66 | $32.10 | 5,342,100 | — | — | — | — | — |
| 2023-12-07 | $32.85 | $33.03 | $32.17 | $32.24 | 4,212,400 | — | — | — | — | — |
| 2023-12-06 | $32.89 | $33.54 | $32.44 | $32.85 | 7,023,600 | — | — | — | — | — |
| 2023-12-05 | $32.54 | $32.73 | $32.03 | $32.32 | 6,840,200 | — | — | — | — | — |
| 2023-12-04 | $33.08 | $33.67 | $32.78 | $32.85 | 8,576,800 | — | — | — | — | — |
| 2023-12-01 | $32.32 | $33.43 | $31.90 | $33.40 | 4,803,800 | — | — | — | — | — |
| 2023-11-30 | $32.69 | $32.78 | $31.91 | $32.38 | 9,320,200 | — | — | — | — | — |
| 2023-11-29 | $32.72 | $33.65 | $32.31 | $32.48 | 5,670,900 | — | — | — | — | — |
| 2023-11-28 | $31.67 | $32.55 | $31.33 | $32.51 | 3,177,200 | — | — | — | — | — |
| 2023-11-27 | $31.91 | $32.32 | $31.56 | $31.65 | 5,516,400 | — | — | — | — | — |
| 2023-11-24 | $31.88 | $32.17 | $31.70 | $32.03 | 2,253,400 | — | — | — | — | — |
| 2023-11-22 | $32.10 | $32.46 | $31.95 | $32.07 | 3,242,500 | — | — | — | — | — |
| 2023-11-21 | $32.30 | $32.37 | $31.78 | $31.84 | 2,937,200 | — | — | — | — | — |
| 2023-11-20 | $32.50 | $33.10 | $32.36 | $32.59 | 5,503,100 | — | — | — | — | — |
| 2023-11-17 | $31.65 | $32.49 | $30.96 | $32.43 | 6,178,700 | — | — | — | — | — |
| 2023-11-16 | $31.69 | $31.90 | $30.62 | $31.58 | 6,624,300 | — | — | — | — | — |
| 2023-11-15 | $30.92 | $32.12 | $30.91 | $31.98 | 6,840,900 | — | — | — | — | — |
| 2023-11-14 | $30.07 | $30.98 | $29.64 | $30.77 | 10,506,400 | — | — | — | — | — |
| 2023-11-13 | $29.63 | $29.98 | $29.10 | $29.12 | 8,366,900 | — | — | — | — | — |
| 2023-11-10 | $28.66 | $29.72 | $28.00 | $29.70 | 10,454,100 | — | — | — | — | — |
| 2023-11-09 | $30.00 | $30.23 | $28.86 | $28.89 | 5,837,900 | — | — | — | — | — |
| 2023-11-08 | $29.69 | $31.11 | $29.69 | $29.84 | 7,044,800 | — | — | — | — | — |
| 2023-11-07 | $28.60 | $30.14 | $28.43 | $29.99 | 6,430,100 | — | — | — | — | — |
| 2023-11-06 | $29.41 | $29.50 | $28.21 | $28.45 | 7,565,600 | — | — | — | — | — |
| 2023-11-03 | $29.68 | $30.74 | $29.28 | $29.44 | 14,471,600 | — | — | — | — | — |
| 2023-11-02 | $29.80 | $30.37 | $28.85 | $29.18 | 10,447,900 | — | — | — | — | — |
| 2023-11-01 | $30.20 | $30.40 | $27.85 | $29.29 | 21,753,600 | — | — | — | — | — |
| 2023-10-31 | $34.25 | $35.15 | $34.07 | $34.60 | 6,960,000 | — | — | — | — | — |
| 2023-10-30 | $34.38 | $34.90 | $33.70 | $34.04 | 4,147,900 | — | — | — | — | — |
| 2023-10-27 | $35.09 | $35.42 | $33.25 | $33.98 | 6,039,800 | — | — | — | — | — |
| 2023-10-26 | $34.94 | $35.64 | $34.57 | $34.92 | 4,208,700 | — | — | — | — | — |
| 2023-10-25 | $36.48 | $36.54 | $34.91 | $34.94 | 4,144,600 | — | — | — | — | — |
| 2023-10-24 | $35.49 | $37.01 | $35.49 | $36.88 | 4,242,500 | — | — | — | — | — |
| 2023-10-23 | $35.11 | $35.81 | $34.91 | $35.31 | 2,615,100 | — | — | — | — | — |
| 2023-10-20 | $36.19 | $36.24 | $35.48 | $35.52 | 2,775,800 | — | — | — | — | — |
| 2023-10-19 | $36.00 | $36.71 | $35.95 | $36.20 | 3,469,100 | — | — | — | — | — |
| 2023-10-18 | $35.99 | $36.12 | $35.28 | $35.50 | 3,598,300 | — | — | — | — | — |
| 2023-10-17 | $36.02 | $36.78 | $35.96 | $36.43 | 3,499,000 | — | — | — | — | — |
| 2023-10-16 | $35.70 | $36.61 | $35.68 | $36.39 | 4,925,600 | — | — | — | — | — |
| 2023-10-13 | $37.11 | $37.17 | $35.22 | $35.54 | 5,897,100 | — | — | — | — | — |
| 2023-10-12 | $38.04 | $38.11 | $37.07 | $37.39 | 3,292,500 | — | — | — | — | — |
| 2023-10-11 | $37.76 | $39.13 | $37.72 | $38.32 | 3,896,500 | — | — | — | — | — |
| 2023-10-10 | $37.57 | $38.08 | $37.50 | $37.77 | 2,502,000 | — | — | — | — | — |
| 2023-10-09 | $37.07 | $37.73 | $36.98 | $37.42 | 2,033,000 | — | — | — | — | — |
| 2023-10-06 | $36.65 | $37.61 | $36.05 | $37.30 | 3,691,500 | — | — | — | — | — |
| 2023-10-05 | $38.23 | $38.25 | $36.80 | $36.84 | 4,515,300 | — | — | — | — | — |
| 2023-10-04 | $38.05 | $38.32 | $37.49 | $37.99 | 2,668,600 | — | — | — | — | — |
| 2023-10-03 | $38.13 | $38.35 | $37.66 | $38.15 | 3,081,000 | — | — | — | — | — |
| 2023-10-02 | $39.00 | $39.03 | $37.65 | $38.11 | 5,682,500 | — | — | — | — | — |
| 2023-09-29 | $40.22 | $40.76 | $39.01 | $39.17 | 3,913,500 | — | — | — | — | — |
| 2023-09-28 | $39.64 | $40.13 | $39.02 | $39.48 | 4,360,400 | — | — | — | — | — |
| 2023-09-27 | $40.95 | $41.09 | $39.68 | $39.98 | 3,700,700 | — | — | — | — | — |
| 2023-09-26 | $40.88 | $41.77 | $40.83 | $40.90 | 4,101,000 | — | — | — | — | — |
| 2023-09-25 | $41.10 | $41.61 | $40.69 | $41.50 | 2,829,400 | — | — | — | — | — |
| 2023-09-22 | $41.13 | $41.78 | $41.09 | $41.26 | 3,252,000 | — | — | — | — | — |
| 2023-09-21 | $41.35 | $41.86 | $40.92 | $41.03 | 3,383,800 | — | — | — | — | — |
| 2023-09-20 | $42.33 | $42.51 | $41.55 | $41.58 | 3,215,500 | — | — | — | — | — |
| 2023-09-19 | $42.54 | $42.87 | $42.03 | $42.42 | 3,380,900 | — | — | — | — | — |
| 2023-09-18 | $43.81 | $43.94 | $42.75 | $42.81 | 4,784,100 | — | — | — | — | — |
| 2023-09-15 | $44.04 | $44.55 | $43.67 | $44.15 | 7,145,600 | — | — | — | — | — |
| 2023-09-14 | $42.89 | $44.66 | $42.86 | $44.04 | 5,615,000 | — | — | — | — | — |
| 2023-09-13 | $44.74 | $44.87 | $42.12 | $42.51 | 5,549,800 | — | — | — | — | — |
| 2023-09-12 | $42.88 | $43.55 | $42.47 | $43.30 | 3,241,200 | — | — | — | — | — |
| 2023-09-11 | $44.55 | $44.76 | $43.39 | $43.53 | 2,528,800 | — | — | — | — | — |
| 2023-09-08 | $44.47 | $44.64 | $43.40 | $44.05 | 2,677,400 | — | — | — | — | — |
| 2023-09-07 | $44.78 | $45.81 | $43.44 | $44.48 | 5,867,500 | — | — | — | — | — |
| 2023-09-06 | $45.80 | $45.97 | $44.96 | $45.26 | 3,340,600 | — | — | — | — | — |
| 2023-09-05 | $46.09 | $47.56 | $45.91 | $45.98 | 3,662,100 | — | — | — | — | — |
| 2023-09-01 | $47.39 | $47.81 | $46.37 | $46.46 | 2,641,500 | — | — | — | — | — |
| 2023-08-31 | $46.40 | $47.16 | $46.33 | $46.87 | 4,305,300 | — | — | — | — | — |
| 2023-08-30 | $44.62 | $46.21 | $44.42 | $46.20 | 3,957,800 | — | — | — | — | — |
| 2023-08-29 | $44.12 | $45.19 | $44.01 | $44.79 | 2,166,900 | — | — | — | — | — |
| 2023-08-28 | $44.28 | $44.73 | $43.95 | $44.25 | 2,608,100 | — | — | — | — | — |
| 2023-08-25 | $44.62 | $44.92 | $43.16 | $43.79 | 3,930,900 | — | — | — | — | — |
| 2023-08-24 | $45.55 | $45.62 | $44.61 | $44.62 | 2,580,600 | — | — | — | — | — |
| 2023-08-23 | $44.62 | $45.59 | $44.27 | $45.41 | 3,556,100 | — | — | — | — | — |
| 2023-08-22 | $44.92 | $45.59 | $44.56 | $44.82 | 4,567,600 | — | — | — | — | — |
| 2023-08-21 | $44.51 | $45.33 | $43.70 | $44.39 | 2,465,100 | — | — | — | — | — |
| 2023-08-18 | $43.60 | $44.94 | $43.42 | $44.40 | 4,027,700 | — | — | — | — | — |
| 2023-08-17 | $45.52 | $45.88 | $44.53 | $44.56 | 2,795,400 | — | — | — | — | — |
| 2023-08-16 | $45.36 | $45.87 | $44.06 | $44.80 | 4,042,500 | — | — | — | — | — |
| 2023-08-15 | $44.83 | $46.31 | $44.79 | $45.53 | 5,177,400 | — | — | — | — | — |
| 2023-08-14 | $44.48 | $45.13 | $44.15 | $45.07 | 3,408,900 | — | — | — | — | — |
| 2023-08-11 | $44.92 | $45.46 | $44.22 | $44.96 | 3,325,900 | — | — | — | — | — |
| 2023-08-10 | $45.95 | $46.29 | $44.73 | $45.38 | 3,225,000 | — | — | — | — | — |
| 2023-08-09 | $44.76 | $46.10 | $43.66 | $45.72 | 5,823,800 | — | — | — | — | — |
| 2023-08-08 | $42.69 | $44.87 | $42.59 | $44.79 | 4,553,800 | — | — | — | — | — |
| 2023-08-07 | $43.35 | $44.22 | $42.78 | $43.44 | 5,165,400 | — | — | — | — | — |
| 2023-08-04 | $46.48 | $46.80 | $43.46 | $43.83 | 8,264,900 | — | — | — | — | — |
| 2023-08-03 | $46.29 | $46.47 | $44.99 | $46.16 | 7,970,700 | — | — | — | — | — |
| 2023-08-02 | $47.67 | $49.24 | $44.79 | $45.75 | 14,108,300 | — | — | — | — | — |
| 2023-08-01 | $45.66 | $46.65 | $45.59 | $46.15 | 5,832,400 | — | — | — | — | — |
| 2023-07-31 | $45.43 | $46.55 | $45.40 | $46.51 | 3,755,800 | — | — | — | — | — |
| 2023-07-28 | $45.47 | $45.74 | $44.96 | $45.60 | 2,371,400 | — | — | — | — | — |
| 2023-07-27 | $45.57 | $46.02 | $44.08 | $44.28 | 3,000,700 | — | — | — | — | — |
| 2023-07-26 | $44.03 | $45.24 | $43.98 | $45.00 | 2,666,700 | — | — | — | — | — |
| 2023-07-25 | $45.69 | $45.93 | $44.13 | $44.16 | 3,290,600 | — | — | — | — | — |
| 2023-07-24 | $45.63 | $46.01 | $44.77 | $45.60 | 5,491,100 | — | — | — | — | — |
| 2023-07-21 | $46.13 | $46.23 | $44.53 | $44.84 | 4,706,900 | — | — | — | — | — |
| 2023-07-20 | $47.18 | $47.28 | $45.60 | $45.82 | 3,598,500 | — | — | — | — | — |
| 2023-07-19 | $48.42 | $48.93 | $47.34 | $47.53 | 4,341,400 | — | — | — | — | — |
| 2023-07-18 | $48.79 | $48.79 | $47.71 | $47.95 | 3,403,700 | — | — | — | — | — |
| 2023-07-17 | $48.48 | $48.92 | $48.09 | $48.49 | 3,390,600 | — | — | — | — | — |
| 2023-07-14 | $47.58 | $48.25 | $47.19 | $48.07 | 6,073,200 | — | — | — | — | — |
| 2023-07-13 | $47.20 | $47.89 | $46.62 | $47.62 | 4,181,200 | — | — | — | — | — |
| 2023-07-12 | $45.89 | $46.73 | $45.44 | $46.61 | 4,771,200 | — | — | — | — | — |
| 2023-07-11 | $43.55 | $45.08 | $43.55 | $44.86 | 4,620,700 | — | — | — | — | — |
| 2023-07-10 | $42.11 | $43.59 | $42.11 | $43.49 | 4,496,800 | — | — | — | — | — |
| 2023-07-07 | $41.28 | $42.31 | $41.16 | $42.21 | 3,012,300 | — | — | — | — | — |
| 2023-07-06 | $40.51 | $41.20 | $40.18 | $41.13 | 3,546,400 | — | — | — | — | — |
| 2023-07-05 | $42.20 | $42.25 | $41.07 | $41.10 | 2,730,300 | — | — | — | — | — |
| 2023-07-03 | $41.89 | $42.56 | $41.89 | $42.42 | 1,907,700 | — | — | — | — | — |
| 2023-06-30 | $42.06 | $42.39 | $41.75 | $41.85 | 2,867,600 | — | — | — | — | — |
| 2023-06-29 | $41.94 | $42.19 | $41.46 | $41.88 | 2,624,900 | — | — | — | — | — |
| 2023-06-28 | $42.02 | $42.11 | $40.74 | $41.95 | 3,786,100 | — | — | — | — | — |
| 2023-06-27 | $42.00 | $42.68 | $41.90 | $42.00 | 3,839,100 | — | — | — | — | — |
| 2023-06-26 | $41.03 | $41.90 | $41.00 | $41.56 | 5,212,300 | — | — | — | — | — |
| 2023-06-23 | $40.56 | $41.75 | $40.48 | $41.24 | 7,645,300 | — | — | — | — | — |
| 2023-06-22 | $40.94 | $41.19 | $40.12 | $41.06 | 6,817,600 | — | — | — | — | — |
| 2023-06-21 | $41.16 | $41.54 | $40.33 | $41.01 | 7,578,700 | — | — | — | — | — |
| 2023-06-20 | $41.76 | $42.56 | $41.35 | $42.42 | 5,168,000 | — | — | — | — | — |
| 2023-06-16 | $43.51 | $43.56 | $41.80 | $42.25 | 5,855,000 | — | — | — | — | — |
| 2023-06-15 | $43.55 | $44.40 | $43.22 | $43.30 | 6,240,100 | — | — | — | — | — |
| 2023-06-14 | $42.86 | $44.50 | $42.82 | $44.11 | 7,934,400 | — | — | — | — | — |
| 2023-06-13 | $42.75 | $43.14 | $41.89 | $42.97 | 6,606,500 | — | — | — | — | — |
| 2023-06-12 | $41.55 | $42.10 | $41.07 | $41.28 | 5,583,300 | — | — | — | — | — |
| 2023-06-09 | $39.92 | $41.78 | $39.62 | $41.59 | 7,207,400 | — | — | — | — | — |
| 2023-06-08 | $39.32 | $39.51 | $38.68 | $39.05 | 4,183,600 | — | — | — | — | — |
| 2023-06-07 | $40.06 | $40.55 | $39.25 | $39.32 | 4,960,700 | — | — | — | — | — |
| 2023-06-06 | $38.73 | $40.38 | $38.63 | $39.72 | 4,340,700 | — | — | — | — | — |
| 2023-06-05 | $38.74 | $39.45 | $38.60 | $38.73 | 3,889,300 | — | — | — | — | — |
| 2023-06-02 | $38.32 | $39.65 | $38.06 | $38.97 | 7,460,600 | — | — | — | — | — |
| 2023-06-01 | $35.34 | $38.09 | $35.30 | $38.02 | 10,396,200 | — | — | — | — | — |
| 2023-05-31 | $34.54 | $34.67 | $33.95 | $34.50 | 4,972,600 | — | — | — | — | — |
| 2023-05-30 | $34.63 | $35.06 | $34.10 | $34.89 | 4,758,500 | — | — | — | — | — |
| 2023-05-26 | $33.64 | $34.20 | $33.39 | $34.11 | 3,122,500 | — | — | — | — | — |
| 2023-05-25 | $34.06 | $34.47 | $33.51 | $33.64 | 3,317,800 | — | — | — | — | — |
| 2023-05-24 | $34.38 | $34.99 | $33.76 | $33.97 | 6,021,100 | — | — | — | — | — |
| 2023-05-23 | $33.93 | $35.91 | $33.63 | $34.68 | 11,164,600 | — | — | — | — | — |
| 2023-05-22 | $32.00 | $34.24 | $32.00 | $33.98 | 6,299,600 | — | — | — | — | — |
| 2023-05-19 | $32.02 | $32.14 | $31.52 | $31.84 | 4,131,000 | — | — | — | — | — |
| 2023-05-18 | $31.49 | $32.06 | $31.43 | $32.02 | 3,597,400 | — | — | — | — | — |
| 2023-05-17 | $31.48 | $32.03 | $31.11 | $31.59 | 3,969,100 | — | — | — | — | — |
| 2023-05-16 | $32.31 | $32.73 | $31.28 | $31.48 | 4,054,100 | — | — | — | — | — |
| 2023-05-15 | $30.98 | $32.46 | $30.73 | $32.44 | 11,737,800 | — | — | — | — | — |
| 2023-05-12 | $31.72 | $31.76 | $30.73 | $30.86 | 6,540,900 | — | — | — | — | — |
| 2023-05-11 | $32.29 | $32.57 | $31.59 | $31.70 | 4,350,900 | — | — | — | — | — |
| 2023-05-10 | $32.28 | $32.74 | $31.73 | $32.36 | 5,556,700 | — | — | — | — | — |
| 2023-05-09 | $32.07 | $32.25 | $31.66 | $31.91 | 4,778,000 | — | — | — | — | — |
| 2023-05-08 | $33.21 | $33.72 | $32.28 | $32.48 | 5,096,000 | — | — | — | — | — |
| 2023-05-05 | $33.96 | $34.06 | $32.87 | $33.22 | 5,546,300 | — | — | — | — | — |
| 2023-05-04 | $33.65 | $34.54 | $33.08 | $33.59 | 4,846,700 | — | — | — | — | — |
| 2023-05-03 | $37.67 | $37.68 | $33.03 | $33.57 | 12,859,600 | — | — | — | — | — |
| 2023-05-02 | $35.99 | $36.53 | $34.46 | $34.59 | 8,191,000 | — | — | — | — | — |
| 2023-05-01 | $36.78 | $37.47 | $35.88 | $35.97 | 7,131,100 | — | — | — | — | — |
| 2023-04-28 | $34.89 | $36.91 | $34.83 | $36.90 | 6,679,100 | — | — | — | — | — |
| 2023-04-27 | $33.54 | $35.23 | $33.50 | $34.99 | 6,304,700 | — | — | — | — | — |
| 2023-04-26 | $33.67 | $34.27 | $33.06 | $33.13 | 4,021,200 | — | — | — | — | — |
| 2023-04-25 | $34.42 | $34.60 | $33.14 | $33.17 | 5,070,300 | — | — | — | — | — |
| 2023-04-24 | $34.92 | $35.17 | $34.17 | $34.48 | 4,132,300 | — | — | — | — | — |
| 2023-04-21 | $34.69 | $35.03 | $34.46 | $34.92 | 2,398,100 | — | — | — | — | — |
| 2023-04-20 | $34.69 | $35.18 | $34.55 | $34.62 | 2,218,000 | — | — | — | — | — |
| 2023-04-19 | $34.61 | $35.47 | $34.43 | $35.12 | 2,360,600 | — | — | — | — | — |
| 2023-04-18 | $36.17 | $36.26 | $35.11 | $35.21 | 2,563,600 | — | — | — | — | — |
| 2023-04-17 | $35.12 | $36.27 | $35.03 | $36.06 | 3,504,800 | — | — | — | — | — |
| 2023-04-14 | $35.34 | $35.98 | $35.19 | $35.36 | 3,512,600 | — | — | — | — | — |
| 2023-04-13 | $34.82 | $36.01 | $34.74 | $35.73 | 4,500,700 | — | — | — | — | — |
| 2023-04-12 | $36.54 | $36.54 | $34.33 | $34.38 | 5,247,800 | — | — | — | — | — |
| 2023-04-11 | $36.17 | $36.68 | $35.58 | $36.10 | 3,297,100 | — | — | — | — | — |
| 2023-04-10 | $35.43 | $35.88 | $34.81 | $35.67 | 3,568,600 | — | — | — | — | — |
| 2023-04-06 | $35.70 | $35.75 | $34.70 | $35.72 | 6,244,400 | — | — | — | — | — |
| 2023-04-05 | $36.77 | $36.77 | $35.38 | $36.01 | 4,394,700 | — | — | — | — | — |
| 2023-04-04 | $38.69 | $39.18 | $36.96 | $37.03 | 4,658,000 | — | — | — | — | — |
| 2023-04-03 | $37.89 | $38.87 | $37.89 | $38.45 | 3,033,200 | — | — | — | — | — |
| 2023-03-31 | $37.58 | $38.85 | $37.50 | $38.39 | 5,113,100 | — | — | — | — | — |
| 2023-03-30 | $39.37 | $39.43 | $36.45 | $37.61 | 7,235,100 | — | — | — | — | — |
| 2023-03-29 | $40.14 | $40.26 | $39.10 | $39.17 | 2,349,200 | — | — | — | — | — |
| 2023-03-28 | $40.18 | $40.31 | $39.12 | $39.49 | 2,173,900 | — | — | — | — | — |
| 2023-03-27 | $40.40 | $41.34 | $39.91 | $40.33 | 2,675,200 | — | — | — | — | — |
| 2023-03-24 | $39.42 | $40.41 | $39.35 | $40.20 | 2,460,200 | — | — | — | — | — |
| 2023-03-23 | $40.13 | $41.42 | $39.45 | $39.72 | 5,389,500 | — | — | — | — | — |
| 2023-03-22 | $38.36 | $40.56 | $38.00 | $39.22 | 6,936,600 | — | — | — | — | — |
| 2023-03-21 | $37.89 | $38.52 | $37.72 | $38.35 | 3,109,400 | — | — | — | — | — |
| 2023-03-20 | $36.94 | $37.61 | $36.61 | $37.24 | 3,462,200 | — | — | — | — | — |
| 2023-03-17 | $36.67 | $36.94 | $35.75 | $36.72 | 4,171,200 | — | — | — | — | — |
| 2023-03-16 | $36.35 | $37.28 | $35.95 | $36.62 | 3,405,300 | — | — | — | — | — |
| 2023-03-15 | $36.33 | $36.71 | $35.50 | $36.50 | 3,669,400 | — | — | — | — | — |
| 2023-03-14 | $36.55 | $37.38 | $36.23 | $36.74 | 5,882,300 | — | — | — | — | — |
| 2023-03-13 | $35.18 | $35.72 | $34.62 | $34.79 | 4,019,900 | — | — | — | — | — |
| 2023-03-10 | $36.60 | $36.60 | $34.78 | $35.49 | 4,161,900 | — | — | — | — | — |
| 2023-03-09 | $37.80 | $38.64 | $36.62 | $36.65 | 4,462,200 | — | — | — | — | — |
| 2023-03-08 | $38.55 | $39.01 | $37.84 | $38.07 | 4,344,300 | — | — | — | — | — |
| 2023-03-07 | $39.91 | $40.21 | $38.66 | $38.83 | 5,053,000 | — | — | — | — | — |
| 2023-03-06 | $42.00 | $42.16 | $39.50 | $39.57 | 4,774,700 | — | — | — | — | — |
| 2023-03-03 | $41.99 | $42.02 | $40.94 | $41.64 | 3,679,200 | — | — | — | — | — |
| 2023-03-02 | $40.95 | $42.01 | $40.91 | $41.72 | 2,778,700 | — | — | — | — | — |
| 2023-03-01 | $41.57 | $42.60 | $41.49 | $41.62 | 2,959,300 | — | — | — | — | — |
| 2023-02-28 | $41.21 | $41.82 | $41.19 | $41.42 | 3,648,600 | — | — | — | — | — |
| 2023-02-27 | $41.95 | $42.45 | $41.27 | $41.38 | 2,563,900 | — | — | — | — | — |
| 2023-02-24 | $42.38 | $42.78 | $41.22 | $41.34 | 3,407,500 | — | — | — | — | — |
| 2023-02-23 | $44.50 | $44.61 | $42.94 | $43.64 | 3,445,000 | — | — | — | — | — |
| 2023-02-22 | $42.39 | $43.92 | $42.37 | $43.84 | 4,154,400 | — | — | — | — | — |
| 2023-02-21 | $42.79 | $43.69 | $42.37 | $42.44 | 4,800,500 | — | — | — | — | — |
| 2023-02-17 | $43.39 | $43.77 | $42.60 | $43.63 | 3,788,000 | — | — | — | — | — |
| 2023-02-16 | $44.58 | $45.05 | $43.70 | $43.92 | 3,944,500 | — | — | — | — | — |
| 2023-02-15 | $45.00 | $45.74 | $44.48 | $45.57 | 4,837,200 | — | — | — | — | — |
| 2023-02-14 | $45.03 | $46.13 | $44.17 | $45.04 | 3,446,700 | — | — | — | — | — |
| 2023-02-13 | $45.53 | $45.99 | $44.96 | $45.63 | 3,857,500 | — | — | — | — | — |
| 2023-02-10 | $46.49 | $46.92 | $44.67 | $45.08 | 4,713,000 | — | — | — | — | — |
| 2023-02-09 | $48.60 | $49.13 | $46.82 | $47.23 | 2,399,600 | — | — | — | — | — |
| 2023-02-08 | $48.11 | $48.49 | $46.78 | $47.93 | 3,197,900 | — | — | — | — | — |
| 2023-02-07 | $47.17 | $49.55 | $46.35 | $48.81 | 3,757,200 | — | — | — | — | — |
| 2023-02-06 | $47.36 | $48.14 | $46.74 | $47.46 | 4,558,000 | — | — | — | — | — |
| 2023-02-03 | $50.93 | $50.94 | $48.24 | $48.45 | 6,381,400 | — | — | — | — | — |
| 2023-02-02 | $52.12 | $53.26 | $49.46 | $52.57 | 10,456,600 | — | — | — | — | — |
| 2023-02-01 | $49.90 | $52.11 | $48.49 | $51.41 | 14,189,800 | — | — | — | — | — |
| 2023-01-31 | $52.51 | $54.60 | $52.51 | $54.12 | 6,585,800 | — | — | — | — | — |
| 2023-01-30 | $52.63 | $53.51 | $52.12 | $52.40 | 5,039,400 | — | — | — | — | — |
| 2023-01-27 | $51.42 | $54.13 | $51.16 | $53.66 | 4,175,500 | — | — | — | — | — |
| 2023-01-26 | $51.30 | $51.87 | $50.62 | $51.78 | 2,847,400 | — | — | — | — | — |
| 2023-01-25 | $50.00 | $51.27 | $49.44 | $50.54 | 2,865,200 | — | — | — | — | — |
| 2023-01-24 | $51.67 | $52.38 | $50.71 | $50.85 | 2,469,300 | — | — | — | — | — |
| 2023-01-23 | $50.78 | $52.29 | $50.56 | $52.07 | 3,649,100 | — | — | — | — | — |
| 2023-01-20 | $48.51 | $50.90 | $48.17 | $50.42 | 4,021,800 | — | — | — | — | — |
| 2023-01-19 | $46.30 | $47.96 | $46.16 | $47.84 | 2,394,700 | — | — | — | — | — |
| 2023-01-18 | $47.80 | $48.57 | $46.75 | $47.21 | 3,401,800 | — | — | — | — | — |
| 2023-01-17 | $46.16 | $47.79 | $45.79 | $47.29 | 4,308,000 | — | — | — | — | — |
| 2023-01-13 | $45.47 | $46.35 | $45.30 | $46.13 | 2,971,000 | — | — | — | — | — |
| 2023-01-12 | $46.06 | $46.40 | $44.33 | $46.06 | 3,011,800 | — | — | — | — | — |
| 2023-01-11 | $44.91 | $45.82 | $44.60 | $45.68 | 3,202,900 | — | — | — | — | — |
| 2023-01-10 | $44.11 | $44.97 | $43.58 | $44.97 | 3,059,500 | — | — | — | — | — |
| 2023-01-09 | $43.24 | $45.92 | $43.24 | $43.87 | 5,451,100 | — | — | — | — | — |
| 2023-01-06 | $42.82 | $42.82 | $41.07 | $42.35 | 3,201,100 | — | — | — | — | — |
| 2023-01-05 | $42.20 | $42.57 | $41.30 | $42.50 | 3,358,100 | — | — | — | — | — |
| 2023-01-04 | $42.16 | $42.71 | $41.62 | $42.26 | 5,475,500 | — | — | — | — | — |
| 2023-01-03 | $42.35 | $42.87 | $40.40 | $41.06 | 4,104,200 | — | — | — | — | — |
| 2022-12-30 | $40.22 | $41.54 | $40.14 | $41.49 | 2,741,200 | — | — | — | — | — |
| 2022-12-29 | $40.20 | $41.52 | $39.76 | $41.09 | 3,056,400 | — | — | — | — | — |
| 2022-12-28 | $39.01 | $39.57 | $38.64 | $39.35 | 2,911,900 | — | — | — | — | — |
| 2022-12-27 | $40.25 | $40.50 | $39.05 | $39.18 | 4,565,400 | — | — | — | — | — |
| 2022-12-23 | $39.78 | $40.65 | $39.18 | $40.58 | 3,096,400 | — | — | — | — | — |
| 2022-12-22 | $39.68 | $40.13 | $38.67 | $39.89 | 3,785,400 | — | — | — | — | — |
| 2022-12-21 | $40.24 | $40.97 | $39.94 | $40.71 | 3,670,400 | — | — | — | — | — |
| 2022-12-20 | $39.86 | $41.42 | $39.60 | $40.02 | 3,234,600 | — | — | — | — | — |
| 2022-12-19 | $42.23 | $42.78 | $39.81 | $40.37 | 5,160,000 | — | — | — | — | — |
| 2022-12-16 | $41.50 | $42.18 | $41.00 | $41.94 | 20,063,100 | — | — | — | — | — |
| 2022-12-15 | $43.29 | $43.97 | $41.69 | $41.95 | 4,475,500 | — | — | — | — | — |
| 2022-12-14 | $46.79 | $47.45 | $44.26 | $44.56 | 5,289,600 | — | — | — | — | — |
| 2022-12-13 | $46.20 | $48.12 | $45.18 | $46.89 | 9,652,600 | — | — | — | — | — |
| 2022-12-12 | $43.77 | $44.19 | $42.49 | $43.55 | 4,589,700 | — | — | — | — | — |
| 2022-12-09 | $43.71 | $44.67 | $43.15 | $43.58 | 5,697,300 | — | — | — | — | — |
| 2022-12-08 | $43.59 | $45.11 | $42.62 | $44.03 | 4,778,600 | — | — | — | — | — |
| 2022-12-07 | $43.24 | $43.60 | $42.24 | $43.05 | 3,592,900 | — | — | — | — | — |
| 2022-12-06 | $45.73 | $45.98 | $41.89 | $43.33 | 6,039,700 | — | — | — | — | — |
| 2022-12-05 | $48.35 | $48.78 | $45.60 | $45.78 | 4,938,000 | — | — | — | — | — |
| 2022-12-02 | $48.38 | $49.31 | $47.60 | $48.67 | 3,084,500 | — | — | — | — | — |
| 2022-12-01 | $50.79 | $51.64 | $49.41 | $49.96 | 3,791,000 | — | — | — | — | — |
| 2022-11-30 | $46.86 | $50.72 | $46.86 | $50.56 | 4,109,900 | — | — | — | — | — |
| 2022-11-29 | $47.27 | $48.28 | $46.36 | $46.88 | 2,723,000 | — | — | — | — | — |
| 2022-11-28 | $47.03 | $47.82 | $46.40 | $47.46 | 2,906,900 | — | — | — | — | — |
| 2022-11-25 | $47.71 | $47.96 | $46.89 | $47.27 | 883,500 | — | — | — | — | — |
| 2022-11-23 | $47.57 | $48.58 | $47.19 | $48.27 | 1,826,700 | — | — | — | — | — |
| 2022-11-22 | $47.23 | $47.42 | $45.97 | $47.30 | 2,617,000 | — | — | — | — | — |
| 2022-11-21 | $46.02 | $47.23 | $45.09 | $46.98 | 3,045,200 | — | — | — | — | — |
| 2022-11-18 | $47.78 | $47.89 | $45.71 | $46.40 | 2,828,000 | — | — | — | — | — |
| 2022-11-17 | $47.58 | $48.60 | $46.61 | $47.03 | 2,960,400 | — | — | — | — | — |
| 2022-11-16 | $51.00 | $51.24 | $49.13 | $49.34 | 2,210,800 | — | — | — | — | — |
| 2022-11-15 | $51.00 | $52.34 | $50.40 | $51.92 | 5,275,200 | — | — | — | — | — |
| 2022-11-14 | $50.94 | $50.97 | $48.61 | $48.68 | 3,821,600 | — | — | — | — | — |
| 2022-11-11 | $49.02 | $52.35 | $48.65 | $51.44 | 4,649,500 | — | — | — | — | — |
| 2022-11-10 | $46.00 | $49.15 | $45.89 | $48.84 | 6,569,100 | — | — | — | — | — |
| 2022-11-09 | $43.28 | $43.30 | $41.95 | $42.94 | 3,986,400 | — | — | — | — | — |
| 2022-11-08 | $44.71 | $45.42 | $43.13 | $44.10 | 3,476,100 | — | — | — | — | — |
| 2022-11-07 | $43.90 | $45.00 | $43.05 | $44.53 | 4,276,200 | — | — | — | — | — |
| 2022-11-04 | $43.90 | $44.24 | $41.22 | $43.02 | 6,450,600 | — | — | — | — | — |
| 2022-11-03 | $45.12 | $45.91 | $42.77 | $42.79 | 5,486,400 | — | — | — | — | — |
| 2022-11-02 | $51.85 | $51.99 | $45.56 | $45.74 | 16,983,500 | — | — | — | — | — |
| 2022-11-01 | $44.42 | $45.99 | $43.73 | $43.90 | 7,985,800 | — | — | — | — | — |
| 2022-10-31 | $43.77 | $44.02 | $42.35 | $43.20 | 5,022,800 | — | — | — | — | — |
| 2022-10-28 | $43.36 | $44.05 | $42.16 | $43.68 | 8,202,100 | — | — | — | — | — |
| 2022-10-27 | $44.37 | $45.67 | $43.45 | $43.56 | 3,855,000 | — | — | — | — | — |
| 2022-10-26 | $44.46 | $45.80 | $44.07 | $44.23 | 3,319,100 | — | — | — | — | — |
| 2022-10-25 | $43.15 | $45.60 | $43.15 | $45.43 | 3,060,100 | — | — | — | — | — |
| 2022-10-24 | $43.00 | $43.27 | $41.15 | $42.54 | 3,326,000 | — | — | — | — | — |
| 2022-10-21 | $41.89 | $43.09 | $40.23 | $43.00 | 5,131,600 | — | — | — | — | — |
| 2022-10-20 | $44.83 | $45.89 | $42.61 | $42.70 | 5,809,300 | — | — | — | — | — |
| 2022-10-19 | $45.14 | $45.22 | $43.86 | $44.73 | 3,422,900 | — | — | — | — | — |
| 2022-10-18 | $45.77 | $46.67 | $45.29 | $45.98 | 4,523,800 | — | — | — | — | — |
| 2022-10-17 | $42.79 | $44.98 | $42.68 | $44.32 | 5,170,700 | — | — | — | — | — |
| 2022-10-14 | $44.66 | $45.23 | $41.38 | $41.46 | 4,630,400 | — | — | — | — | — |
| 2022-10-13 | $45.00 | $46.50 | $43.91 | $44.43 | 5,722,200 | — | — | — | — | — |
| 2022-10-12 | $47.15 | $47.29 | $45.80 | $46.76 | 2,175,300 | — | — | — | — | — |
| 2022-10-11 | $48.23 | $48.54 | $46.92 | $47.14 | 2,614,700 | — | — | — | — | — |
| 2022-10-10 | $48.69 | $48.78 | $47.53 | $48.20 | 2,712,100 | — | — | — | — | — |
| 2022-10-07 | $49.29 | $49.50 | $48.00 | $48.29 | 2,354,900 | — | — | — | — | — |
| 2022-10-06 | $50.86 | $51.53 | $49.66 | $50.53 | 1,853,200 | — | — | — | — | — |
| 2022-10-05 | $50.19 | $51.48 | $49.58 | $51.04 | 2,071,600 | — | — | — | — | — |
| 2022-10-04 | $51.45 | $52.68 | $50.49 | $51.45 | 2,665,700 | — | — | — | — | — |
| 2022-10-03 | $48.47 | $50.71 | $47.60 | $50.28 | 3,365,500 | — | — | — | — | — |
| 2022-09-30 | $48.28 | $49.51 | $47.66 | $47.75 | 2,942,300 | — | — | — | — | — |
| 2022-09-29 | $47.80 | $48.37 | $46.59 | $48.25 | 2,938,000 | — | — | — | — | — |
| 2022-09-28 | $47.38 | $49.12 | $47.20 | $48.56 | 4,894,700 | — | — | — | — | — |
| 2022-09-27 | $47.38 | $48.01 | $45.99 | $47.07 | 2,848,500 | — | — | — | — | — |
| 2022-09-26 | $47.59 | $48.62 | $46.19 | $46.34 | 3,306,800 | — | — | — | — | — |
| 2022-09-23 | $48.08 | $48.29 | $46.55 | $47.30 | 4,053,800 | — | — | — | — | — |
| 2022-09-22 | $49.36 | $50.00 | $48.46 | $48.56 | 4,355,800 | — | — | — | — | — |
| 2022-09-21 | $52.06 | $52.74 | $49.77 | $49.81 | 4,318,700 | — | — | — | — | — |
| 2022-09-20 | $54.08 | $54.15 | $51.76 | $51.81 | 3,366,700 | — | — | — | — | — |
| 2022-09-19 | $54.54 | $55.41 | $53.52 | $54.39 | 3,025,100 | — | — | — | — | — |
| 2022-09-16 | $56.47 | $56.64 | $55.24 | $55.37 | 4,407,500 | — | — | — | — | — |
| 2022-09-15 | $58.33 | $61.85 | $57.62 | $57.86 | 3,938,400 | — | — | — | — | — |
| 2022-09-14 | $59.18 | $59.74 | $58.01 | $58.65 | 2,886,400 | — | — | — | — | — |
| 2022-09-13 | $59.87 | $61.47 | $59.50 | $59.79 | 2,723,500 | — | — | — | — | — |
| 2022-09-12 | $62.25 | $63.47 | $62.21 | $63.04 | 2,113,200 | — | — | — | — | — |
| 2022-09-09 | $60.31 | $62.50 | $60.31 | $62.25 | 3,655,700 | — | — | — | — | — |
| 2022-09-08 | $56.16 | $59.51 | $56.15 | $59.15 | 3,352,100 | — | — | — | — | — |
| 2022-09-07 | $54.08 | $57.62 | $53.68 | $57.52 | 4,296,200 | — | — | — | — | — |
| 2022-09-06 | $55.08 | $55.18 | $53.19 | $53.83 | 2,632,700 | — | — | — | — | — |
| 2022-09-02 | $56.36 | $56.89 | $54.68 | $55.18 | 2,354,500 | — | — | — | — | — |
| 2022-09-01 | $56.13 | $56.61 | $53.47 | $55.45 | 3,040,300 | — | — | — | — | — |
| 2022-08-31 | $57.91 | $58.40 | $56.17 | $56.53 | 2,764,600 | — | — | — | — | — |
| 2022-08-30 | $58.35 | $58.99 | $56.08 | $56.48 | 2,927,800 | — | — | — | — | — |
| 2022-08-29 | $57.41 | $58.77 | $57.32 | $57.77 | 3,026,100 | — | — | — | — | — |
| 2022-08-26 | $60.25 | $61.91 | $57.17 | $57.87 | 2,877,800 | — | — | — | — | — |
| 2022-08-25 | $58.61 | $60.22 | $58.51 | $60.17 | 2,355,200 | — | — | — | — | — |
| 2022-08-24 | $57.99 | $59.31 | $57.64 | $57.73 | 2,278,200 | — | — | — | — | — |
| 2022-08-23 | $58.33 | $59.11 | $57.55 | $57.75 | 2,589,200 | — | — | — | — | — |
| 2022-08-22 | $60.50 | $61.00 | $58.46 | $58.62 | 3,455,200 | — | — | — | — | — |
| 2022-08-19 | $64.09 | $64.49 | $61.03 | $61.87 | 3,556,400 | — | — | — | — | — |
| 2022-08-18 | $64.50 | $65.46 | $63.86 | $65.04 | 1,634,500 | — | — | — | — | — |
| 2022-08-17 | $66.44 | $67.26 | $64.57 | $64.90 | 2,048,800 | — | — | — | — | — |
| 2022-08-16 | $68.79 | $69.11 | $66.70 | $67.77 | 2,268,100 | — | — | — | — | — |
| 2022-08-15 | $67.27 | $69.99 | $67.27 | $69.37 | 3,355,500 | — | — | — | — | — |
| 2022-08-12 | $67.38 | $68.32 | $67.01 | $67.97 | 2,066,700 | — | — | — | — | — |
| 2022-08-11 | $66.92 | $69.47 | $66.03 | $66.27 | 3,085,800 | — | — | — | — | — |
| 2022-08-10 | $66.72 | $68.54 | $65.98 | $66.05 | 4,088,800 | — | — | — | — | — |
| 2022-08-09 | $66.93 | $67.21 | $64.33 | $64.52 | 3,987,300 | — | — | — | — | — |
| 2022-08-08 | $68.57 | $71.71 | $67.69 | $68.11 | 3,360,000 | — | — | — | — | — |
| 2022-08-05 | $65.33 | $67.92 | $64.71 | $67.78 | 3,531,100 | — | — | — | — | — |
| 2022-08-04 | $63.58 | $67.20 | $63.24 | $66.53 | 5,700,300 | — | — | — | — | — |
| 2022-08-03 | $60.06 | $64.88 | $59.15 | $63.24 | 19,427,900 | — | — | — | — | — |
| 2022-08-02 | $73.15 | $77.77 | $72.63 | $76.71 | 4,191,400 | — | — | — | — | — |
| 2022-08-01 | $71.86 | $74.02 | $69.79 | $73.53 | 2,749,300 | — | — | — | — | — |
| 2022-07-29 | $71.68 | $73.47 | $70.60 | $73.31 | 2,296,600 | — | — | — | — | — |
| 2022-07-28 | $71.37 | $72.77 | $69.62 | $72.52 | 1,743,200 | — | — | — | — | — |
| 2022-07-27 | $70.59 | $72.33 | $69.79 | $71.96 | 2,822,900 | — | — | — | — | — |
| 2022-07-26 | $71.04 | $71.04 | $67.99 | $68.45 | 1,769,800 | — | — | — | — | — |
| 2022-07-25 | $72.26 | $72.26 | $69.93 | $71.35 | 1,581,700 | — | — | — | — | — |
| 2022-07-22 | $73.61 | $75.36 | $71.59 | $72.21 | 1,696,500 | — | — | — | — | — |
| 2022-07-21 | $72.84 | $74.73 | $72.59 | $74.68 | 1,934,900 | — | — | — | — | — |
| 2022-07-20 | $71.38 | $74.14 | $70.67 | $73.34 | 2,129,100 | — | — | — | — | — |
| 2022-07-19 | $66.80 | $70.59 | $66.25 | $70.45 | 3,114,800 | — | — | — | — | — |
| 2022-07-18 | $66.82 | $67.91 | $64.76 | $65.13 | 2,647,200 | — | — | — | — | — |
| 2022-07-15 | $65.14 | $65.88 | $63.33 | $65.24 | 3,362,700 | — | — | — | — | — |
| 2022-07-14 | $66.50 | $66.68 | $63.90 | $64.00 | 2,735,000 | — | — | — | — | — |
| 2022-07-13 | $67.26 | $68.72 | $66.21 | $67.02 | 2,398,000 | — | — | — | — | — |
| 2022-07-12 | $70.56 | $72.49 | $68.58 | $69.19 | 2,462,600 | — | — | — | — | — |
| 2022-07-11 | $73.84 | $74.46 | $69.76 | $70.20 | 3,066,000 | — | — | — | — | — |
| 2022-07-08 | $74.38 | $76.08 | $72.71 | $75.24 | 2,369,500 | — | — | — | — | — |
| 2022-07-07 | $74.80 | $76.92 | $74.24 | $75.88 | 2,122,000 | — | — | — | — | — |
| 2022-07-06 | $74.03 | $74.78 | $72.73 | $73.86 | 2,183,500 | — | — | — | — | — |
| 2022-07-05 | $70.61 | $74.30 | $69.02 | $74.16 | 2,665,400 | — | — | — | — | — |
| 2022-07-01 | $69.51 | $71.62 | $68.78 | $71.49 | 1,881,000 | — | — | — | — | — |
| 2022-06-30 | $70.40 | $70.98 | $67.84 | $69.69 | 3,104,500 | — | — | — | — | — |
| 2022-06-29 | $72.11 | $73.35 | $70.25 | $71.09 | 2,139,800 | — | — | — | — | — |
| 2022-06-28 | $77.00 | $77.01 | $71.64 | $71.81 | 2,480,100 | — | — | — | — | — |
| 2022-06-27 | $78.32 | $79.37 | $74.26 | $76.70 | 3,464,100 | — | — | — | — | — |
| 2022-06-24 | $74.13 | $78.50 | $73.64 | $78.45 | 3,433,300 | — | — | — | — | — |
| 2022-06-23 | $71.12 | $73.68 | $69.35 | $73.45 | 2,745,400 | — | — | — | — | — |
| 2022-06-22 | $69.46 | $71.21 | $68.88 | $69.62 | 3,389,300 | — | — | — | — | — |
| 2022-06-21 | $69.49 | $71.74 | $69.30 | $70.04 | 3,353,400 | — | — | — | — | — |
| 2022-06-17 | $72.86 | $73.64 | $67.25 | $68.56 | 8,100,500 | — | — | — | — | — |
| 2022-06-16 | $74.41 | $75.47 | $72.04 | $72.90 | 2,788,300 | — | — | — | — | — |
| 2022-06-15 | $74.86 | $78.41 | $74.11 | $77.06 | 3,043,600 | — | — | — | — | — |
| 2022-06-14 | $73.44 | $75.36 | $72.44 | $73.07 | 2,892,000 | — | — | — | — | — |
| 2022-06-13 | $74.00 | $75.73 | $71.65 | $72.32 | 3,052,100 | — | — | — | — | — |
| 2022-06-10 | $77.74 | $80.00 | $76.14 | $76.68 | 2,463,700 | — | — | — | — | — |
| 2022-06-09 | $83.78 | $84.05 | $80.36 | $80.42 | 1,601,100 | — | — | — | — | — |
| 2022-06-08 | $84.25 | $87.46 | $83.72 | $84.64 | 1,542,900 | — | — | — | — | — |
| 2022-06-07 | $81.50 | $84.61 | $81.23 | $84.30 | 3,046,500 | — | — | — | — | — |
| 2022-06-06 | $84.45 | $85.96 | $82.74 | $82.92 | 1,673,200 | — | — | — | — | — |
| 2022-06-03 | $82.96 | $83.99 | $81.11 | $82.21 | 1,905,500 | — | — | — | — | — |
| 2022-06-02 | $79.19 | $85.42 | $79.19 | $84.13 | 2,745,600 | — | — | — | — | — |
| 2022-06-01 | $79.78 | $81.16 | $78.29 | $79.24 | 2,508,500 | — | — | — | — | — |
| 2022-05-31 | $79.98 | $80.41 | $77.85 | $78.78 | 2,903,300 | — | — | — | — | — |
| 2022-05-27 | $78.67 | $80.44 | $77.93 | $79.84 | 2,225,600 | — | — | — | — | — |
| 2022-05-26 | $74.09 | $78.50 | $73.34 | $77.88 | 2,205,100 | — | — | — | — | — |
| 2022-05-25 | $71.62 | $74.23 | $71.20 | $73.48 | 2,125,700 | — | — | — | — | — |
| 2022-05-24 | $73.40 | $73.78 | $70.98 | $71.79 | 2,743,000 | — | — | — | — | — |
| 2022-05-23 | $76.70 | $77.05 | $73.15 | $75.12 | 2,637,900 | — | — | — | — | — |
| 2022-05-20 | $78.06 | $78.99 | $74.60 | $76.70 | 2,893,400 | — | — | — | — | — |
| 2022-05-19 | $72.40 | $76.72 | $72.24 | $75.05 | 2,727,900 | — | — | — | — | — |
| 2022-05-18 | $74.21 | $75.75 | $71.43 | $71.87 | 4,442,600 | — | — | — | — | — |
| 2022-05-17 | $77.75 | $79.17 | $74.28 | $75.54 | 3,815,100 | — | — | — | — | — |
| 2022-05-16 | $76.00 | $78.47 | $75.45 | $75.75 | 2,381,100 | — | — | — | — | — |
| 2022-05-13 | $74.51 | $78.29 | $74.51 | $77.51 | 2,884,600 | — | — | — | — | — |
| 2022-05-12 | $69.69 | $75.60 | $68.57 | $73.48 | 5,437,100 | — | — | — | — | — |
| 2022-05-11 | $69.59 | $72.05 | $68.08 | $69.75 | 7,697,400 | — | — | — | — | — |
| 2022-05-10 | $73.36 | $74.65 | $67.87 | $70.25 | 6,591,000 | — | — | — | — | — |
| 2022-05-09 | $73.98 | $74.90 | $70.69 | $70.71 | 4,682,900 | — | — | — | — | — |
| 2022-05-06 | $75.06 | $76.31 | $70.95 | $74.07 | 5,248,900 | — | — | — | — | — |
| 2022-05-05 | $81.48 | $81.54 | $74.24 | $76.88 | 4,660,000 | — | — | — | — | — |
| 2022-05-04 | $69.53 | $85.44 | $69.28 | $83.88 | 9,475,500 | — | — | — | — | — |
| 2022-05-03 | $80.49 | $80.90 | $76.54 | $79.02 | 5,687,700 | — | — | — | — | — |
| 2022-05-02 | $78.64 | $80.93 | $77.69 | $80.69 | 2,750,300 | — | — | — | — | — |
| 2022-04-29 | $81.39 | $83.96 | $78.99 | $79.15 | 2,346,900 | — | — | — | — | — |
| 2022-04-28 | $78.68 | $82.58 | $78.05 | $81.60 | 2,792,100 | — | — | — | — | — |
| 2022-04-27 | $78.03 | $81.36 | $76.84 | $77.09 | 3,252,500 | — | — | — | — | — |
| 2022-04-26 | $81.32 | $82.86 | $79.13 | $79.46 | 3,845,900 | — | — | — | — | — |
| 2022-04-25 | $77.05 | $82.94 | $76.26 | $82.48 | 5,917,100 | — | — | — | — | — |
| 2022-04-22 | $78.22 | $81.29 | $76.63 | $77.30 | 5,422,200 | — | — | — | — | — |
| 2022-04-21 | $85.72 | $85.98 | $76.68 | $77.66 | 5,834,100 | — | — | — | — | — |
| 2022-04-20 | $93.76 | $93.90 | $84.42 | $84.62 | 5,157,400 | — | — | — | — | — |
| 2022-04-19 | $89.62 | $95.13 | $87.67 | $93.91 | 3,579,600 | — | — | — | — | — |
| 2022-04-18 | $91.30 | $91.70 | $89.37 | $90.47 | 2,023,000 | — | — | — | — | — |
| 2022-04-14 | $96.90 | $97.28 | $92.02 | $92.10 | 1,918,600 | — | — | — | — | — |
| 2022-04-13 | $94.57 | $96.55 | $93.34 | $96.32 | 2,925,300 | — | — | — | — | — |
| 2022-04-12 | $98.51 | $99.59 | $92.24 | $94.13 | 3,753,600 | — | — | — | — | — |
| 2022-04-11 | $99.83 | $100.75 | $95.37 | $96.50 | 3,789,900 | — | — | — | — | — |
| 2022-04-08 | $101.61 | $103.04 | $99.98 | $100.48 | 1,582,300 | — | — | — | — | — |
| 2022-04-07 | $103.48 | $104.69 | $100.24 | $102.40 | 1,712,100 | — | — | — | — | — |
| 2022-04-06 | $105.75 | $106.66 | $102.59 | $104.40 | 1,612,200 | — | — | — | — | — |
| 2022-04-05 | $113.45 | $114.36 | $107.49 | $107.96 | 1,752,100 | — | — | — | — | — |
| 2022-04-04 | $110.14 | $114.06 | $109.35 | $113.34 | 1,781,300 | — | — | — | — | — |
| 2022-04-01 | $109.63 | $112.64 | $108.10 | $109.02 | 1,894,800 | — | — | — | — | — |
| 2022-03-31 | $110.41 | $111.85 | $108.65 | $108.74 | 2,422,000 | — | — | — | — | — |
| 2022-03-30 | $109.81 | $111.13 | $109.01 | $110.72 | 2,420,300 | — | — | — | — | — |
| 2022-03-29 | $109.44 | $111.55 | $107.52 | $111.16 | 1,714,100 | — | — | — | — | — |
| 2022-03-28 | $107.20 | $109.66 | $104.46 | $107.81 | 1,509,400 | — | — | — | — | — |
| 2022-03-25 | $106.28 | $107.13 | $104.50 | $106.73 | 2,417,500 | — | — | — | — | — |
| 2022-03-24 | $105.88 | $107.24 | $102.37 | $107.06 | 2,222,000 | — | — | — | — | — |
| 2022-03-23 | $103.05 | $106.69 | $102.08 | $102.49 | 2,205,500 | — | — | — | — | — |
| 2022-03-22 | $100.03 | $105.86 | $99.80 | $104.31 | 2,764,600 | — | — | — | — | — |
| 2022-03-21 | $101.57 | $102.68 | $98.58 | $100.03 | 2,911,000 | — | — | — | — | — |
| 2022-03-18 | $94.96 | $102.98 | $94.45 | $102.69 | 7,116,000 | — | — | — | — | — |
| 2022-03-17 | $91.25 | $95.71 | $89.84 | $95.26 | 2,794,000 | — | — | — | — | — |
| 2022-03-16 | $90.33 | $93.11 | $88.62 | $92.36 | 5,700,400 | — | — | — | — | — |
| 2022-03-15 | $86.20 | $87.85 | $84.75 | $87.57 | 3,642,300 | — | — | — | — | — |
| 2022-03-14 | $87.83 | $90.21 | $84.51 | $85.06 | 3,173,800 | — | — | — | — | — |
| 2022-03-11 | $98.08 | $98.08 | $88.34 | $88.45 | 3,162,000 | — | — | — | — | — |
| 2022-03-10 | $96.84 | $97.99 | $94.09 | $94.91 | 2,462,200 | — | — | — | — | — |
| 2022-03-09 | $95.06 | $100.57 | $93.75 | $98.93 | 5,407,300 | — | — | — | — | — |
| 2022-03-08 | $88.64 | $90.13 | $84.20 | $87.70 | 8,193,400 | — | — | — | — | — |
| 2022-03-07 | $96.53 | $97.82 | $89.15 | $89.18 | 4,521,100 | — | — | — | — | — |
| 2022-03-04 | $102.77 | $103.48 | $95.74 | $96.59 | 4,247,600 | — | — | — | — | — |
| 2022-03-03 | $110.93 | $110.93 | $102.14 | $102.99 | 2,516,900 | — | — | — | — | — |
| 2022-03-02 | $110.79 | $111.01 | $107.33 | $109.23 | 2,635,200 | — | — | — | — | — |
| 2022-03-01 | $111.49 | $114.00 | $109.43 | $110.42 | 1,795,300 | — | — | — | — | — |
| 2022-02-28 | $112.24 | $114.02 | $110.24 | $111.49 | 2,429,300 | — | — | — | — | — |
| 2022-02-25 | $113.27 | $113.87 | $108.17 | $113.22 | 2,682,100 | — | — | — | — | — |
| 2022-02-24 | $101.28 | $113.55 | $100.60 | $113.04 | 2,736,300 | — | — | — | — | — |
| 2022-02-23 | $107.74 | $108.01 | $104.26 | $104.54 | 3,741,700 | — | — | — | — | — |
| 2022-02-22 | $106.82 | $109.35 | $106.01 | $107.16 | 2,266,100 | — | — | — | — | — |
| 2022-02-18 | $111.91 | $112.16 | $106.61 | $107.56 | 2,839,800 | — | — | — | — | — |
| 2022-02-17 | $115.01 | $116.42 | $111.44 | $111.88 | 2,329,300 | — | — | — | — | — |
| 2022-02-16 | $116.06 | $117.96 | $114.78 | $117.33 | 2,017,900 | — | — | — | — | — |
| 2022-02-15 | $116.29 | $118.95 | $115.34 | $118.44 | 1,642,600 | — | — | — | — | — |
| 2022-02-14 | $112.35 | $117.15 | $111.83 | $113.78 | 2,102,000 | — | — | — | — | — |
| 2022-02-11 | $114.23 | $117.38 | $111.69 | $112.76 | 2,316,100 | — | — | — | — | — |
| 2022-02-10 | $113.82 | $117.31 | $113.09 | $114.40 | 1,787,300 | — | — | — | — | — |
| 2022-02-09 | $115.00 | $117.39 | $112.18 | $117.19 | 2,786,300 | — | — | — | — | — |
| 2022-02-08 | $112.74 | $113.75 | $111.59 | $112.42 | 2,139,400 | — | — | — | — | — |
| 2022-02-07 | $116.52 | $116.95 | $112.98 | $113.41 | 2,035,800 | — | — | — | — | — |
| 2022-02-04 | $111.34 | $117.18 | $109.86 | $115.98 | 2,834,900 | — | — | — | — | — |
| 2022-02-03 | $115.00 | $117.72 | $111.73 | $111.98 | 3,099,800 | — | — | — | — | — |
| 2022-02-02 | $113.48 | $121.49 | $111.49 | $118.01 | 5,700,700 | — | — | — | — | — |
| 2022-02-01 | $112.68 | $112.92 | $108.84 | $112.09 | 3,589,800 | — | — | — | — | — |
| 2022-01-31 | $108.04 | $112.77 | $105.46 | $112.70 | 3,286,000 | — | — | — | — | — |
| 2022-01-28 | $106.62 | $109.33 | $105.15 | $109.22 | 2,676,300 | — | — | — | — | — |
| 2022-01-27 | $111.96 | $112.83 | $105.50 | $106.50 | 3,094,300 | — | — | — | — | — |
| 2022-01-26 | $113.53 | $116.09 | $108.72 | $110.17 | 2,209,800 | — | — | — | — | — |
| 2022-01-25 | $113.84 | $116.32 | $111.37 | $111.70 | 2,110,500 | — | — | — | — | — |
| 2022-01-24 | $112.61 | $117.47 | $109.08 | $117.25 | 4,165,400 | — | — | — | — | — |
| 2022-01-21 | $118.56 | $121.47 | $115.56 | $115.84 | 3,249,300 | — | — | — | — | — |
| 2022-01-20 | $118.04 | $122.08 | $117.41 | $118.66 | 2,118,000 | — | — | — | — | — |
| 2022-01-19 | $115.76 | $119.38 | $115.16 | $116.27 | 1,867,500 | — | — | — | — | — |
| 2022-01-18 | $118.14 | $119.05 | $115.09 | $115.87 | 3,512,100 | — | — | — | — | — |
| 2022-01-14 | $122.10 | $124.14 | $118.68 | $121.15 | 2,147,800 | — | — | — | — | — |
| 2022-01-13 | $128.80 | $128.87 | $122.58 | $123.20 | 2,610,900 | — | — | — | — | — |
| 2022-01-12 | $127.88 | $127.88 | $121.46 | $124.08 | 2,087,100 | — | — | — | — | — |
| 2022-01-11 | $126.12 | $129.51 | $123.72 | $126.00 | 1,809,500 | — | — | — | — | — |
| 2022-01-10 | $123.50 | $126.65 | $119.33 | $126.56 | 2,109,600 | — | — | — | — | — |
| 2022-01-07 | $125.91 | $128.37 | $124.93 | $125.27 | 1,262,600 | — | — | — | — | — |
| 2022-01-06 | $125.49 | $128.56 | $122.56 | $126.06 | 2,258,000 | — | — | — | — | — |
| 2022-01-05 | $132.03 | $133.10 | $124.90 | $125.52 | 2,813,600 | — | — | — | — | — |
| 2022-01-04 | $136.99 | $136.99 | $129.61 | $132.97 | 2,445,800 | — | — | — | — | — |
| 2022-01-03 | $132.90 | $136.76 | $131.38 | $134.23 | 2,364,900 | — | — | — | — | — |
| 2021-12-31 | $133.20 | $134.84 | $132.12 | $132.25 | 1,220,300 | — | — | — | — | — |
| 2021-12-30 | $130.00 | $134.97 | $129.96 | $133.20 | 1,273,700 | — | — | — | — | — |
| 2021-12-29 | $132.24 | $132.99 | $129.86 | $130.00 | 1,137,300 | — | — | — | — | — |
| 2021-12-28 | $134.05 | $135.21 | $132.80 | $132.94 | 1,269,900 | — | — | — | — | — |
| 2021-12-27 | $133.73 | $135.09 | $132.50 | $134.01 | 1,643,300 | — | — | — | — | — |
| 2021-12-23 | $131.60 | $134.52 | $130.65 | $133.44 | 1,390,500 | — | — | — | — | — |
| 2021-12-22 | $131.00 | $131.99 | $129.02 | $131.39 | 1,117,800 | — | — | — | — | — |
| 2021-12-21 | $126.67 | $132.41 | $126.62 | $131.49 | 2,378,400 | — | — | — | — | — |
| 2021-12-20 | $124.00 | $128.23 | $122.26 | $125.84 | 2,659,100 | — | — | — | — | — |
| 2021-12-17 | $123.18 | $128.60 | $119.63 | $126.65 | 6,718,700 | — | — | — | — | — |
| 2021-12-16 | $124.87 | $125.91 | $121.69 | $124.44 | 3,375,100 | — | — | — | — | — |
| 2021-12-15 | $123.27 | $124.41 | $118.51 | $123.81 | 3,804,000 | — | — | — | — | — |
| 2021-12-14 | $124.07 | $126.31 | $121.85 | $122.81 | 2,666,900 | — | — | — | — | — |
| 2021-12-13 | $129.92 | $130.70 | $126.01 | $126.20 | 2,337,400 | — | — | — | — | — |
| 2021-12-10 | $133.96 | $134.39 | $129.74 | $130.34 | 1,624,000 | — | — | — | — | — |
| 2021-12-09 | $134.71 | $137.12 | $131.89 | $132.21 | 1,872,300 | — | — | — | — | — |
| 2021-12-08 | $134.00 | $141.40 | $133.37 | $135.60 | 3,892,200 | — | — | — | — | — |
| 2021-12-07 | $131.96 | $137.74 | $131.86 | $134.45 | 2,773,900 | — | — | — | — | — |
| 2021-12-06 | $125.96 | $129.86 | $123.84 | $129.44 | 3,628,200 | — | — | — | — | — |
| 2021-12-03 | $129.08 | $129.08 | $120.89 | $126.19 | 3,298,500 | — | — | — | — | — |
| 2021-12-02 | $127.69 | $129.83 | $125.65 | $128.28 | 3,239,500 | — | — | — | — | — |
| 2021-12-01 | $133.31 | $134.95 | $126.64 | $127.48 | 6,040,200 | — | — | — | — | — |
| 2021-11-30 | $133.03 | $134.00 | $129.14 | $129.99 | 3,124,500 | — | — | — | — | — |
| 2021-11-29 | $135.74 | $135.84 | $132.94 | $134.08 | 2,684,200 | — | — | — | — | — |
| 2021-11-26 | $134.86 | $134.98 | $130.79 | $133.67 | 2,490,600 | — | — | — | — | — |
| 2021-11-24 | $133.94 | $137.53 | $132.93 | $137.41 | 2,025,700 | — | — | — | — | — |
| 2021-11-23 | $137.56 | $138.57 | $133.76 | $135.07 | 3,193,100 | — | — | — | — | — |
| 2021-11-22 | $141.99 | $143.65 | $134.67 | $137.01 | 4,620,600 | — | — | — | — | — |
| 2021-11-19 | $141.92 | $142.39 | $139.53 | $140.95 | 3,256,400 | — | — | — | — | — |
| 2021-11-18 | $147.49 | $147.52 | $141.57 | $142.39 | 2,782,800 | — | — | — | — | — |
| 2021-11-17 | $146.80 | $148.53 | $145.19 | $147.61 | 1,843,200 | — | — | — | — | — |
| 2021-11-16 | $147.70 | $148.00 | $144.23 | $146.75 | 1,402,000 | — | — | — | — | — |
| 2021-11-15 | $147.20 | $149.83 | $146.54 | $148.42 | 1,588,700 | — | — | — | — | — |
| 2021-11-12 | $150.15 | $151.95 | $146.22 | $146.95 | 3,650,500 | — | — | — | — | — |
| 2021-11-11 | $154.68 | $155.48 | $149.58 | $149.75 | 2,116,200 | — | — | — | — | — |
| 2021-11-10 | $154.13 | $157.66 | $153.36 | $154.05 | 2,040,300 | — | — | — | — | — |
| 2021-11-09 | $156.72 | $156.86 | $151.76 | $155.59 | 2,134,300 | — | — | — | — | — |
| 2021-11-08 | $160.48 | $160.90 | $155.43 | $155.91 | 2,920,600 | — | — | — | — | — |
| 2021-11-05 | $158.00 | $164.56 | $158.00 | $160.73 | 2,527,900 | — | — | — | — | — |
| 2021-11-04 | $152.05 | $159.19 | $150.46 | $156.98 | 2,433,500 | — | — | — | — | — |
| 2021-11-03 | $148.55 | $156.07 | $145.75 | $152.94 | 3,933,800 | — | — | — | — | — |
| 2021-11-02 | $152.86 | $153.29 | $146.11 | $148.55 | 3,624,500 | — | — | — | — | — |
| 2021-11-01 | $150.80 | $154.21 | $150.80 | $154.09 | 2,039,300 | — | — | — | — | — |
| 2021-10-29 | $155.86 | $155.91 | $149.55 | $150.78 | 3,398,400 | — | — | — | — | — |
| 2021-10-28 | $159.12 | $159.72 | $154.96 | $156.06 | 2,693,500 | — | — | — | — | — |
| 2021-10-27 | $162.86 | $164.04 | $158.34 | $158.46 | 2,016,800 | — | — | — | — | — |
| 2021-10-26 | $167.90 | $168.16 | $162.55 | $163.20 | 2,519,300 | — | — | — | — | — |
| 2021-10-25 | $168.04 | $169.76 | $166.54 | $167.65 | 2,997,200 | — | — | — | — | — |
| 2021-10-22 | $172.43 | $174.50 | $168.49 | $169.32 | 3,667,700 | — | — | — | — | — |
| 2021-10-21 | $158.97 | $182.00 | $158.11 | $175.53 | 8,057,600 | — | — | — | — | — |
| 2021-10-20 | $161.52 | $161.59 | $158.36 | $159.16 | 1,588,000 | — | — | — | — | — |
| 2021-10-19 | $159.00 | $162.72 | $158.10 | $160.69 | 1,966,100 | — | — | — | — | — |
| 2021-10-18 | $159.02 | $159.43 | $155.77 | $158.23 | 2,153,600 | — | — | — | — | — |
| 2021-10-15 | $157.99 | $160.08 | $156.15 | $160.02 | 1,921,500 | — | — | — | — | — |
| 2021-10-14 | $161.21 | $161.58 | $156.70 | $157.01 | 3,384,800 | — | — | — | — | — |
| 2021-10-13 | $160.11 | $160.33 | $157.12 | $158.96 | 2,311,100 | — | — | — | — | — |
| 2021-10-12 | $155.96 | $159.40 | $155.96 | $158.80 | 1,214,100 | — | — | — | — | — |
| 2021-10-11 | $156.44 | $158.53 | $155.46 | $155.64 | 1,179,900 | — | — | — | — | — |
| 2021-10-08 | $160.17 | $160.65 | $157.36 | $157.54 | 1,759,300 | — | — | — | — | — |
| 2021-10-07 | $158.61 | $161.38 | $158.50 | $159.93 | 2,661,000 | — | — | — | — | — |
| 2021-10-06 | $152.10 | $157.48 | $151.78 | $157.31 | 1,856,100 | — | — | — | — | — |
| 2021-10-05 | $153.57 | $155.13 | $152.49 | $154.50 | 1,892,700 | — | — | — | — | — |
| 2021-10-04 | $157.87 | $157.87 | $150.11 | $152.65 | 2,997,700 | — | — | — | — | — |
| 2021-10-01 | $157.25 | $160.62 | $154.87 | $158.63 | 2,606,200 | — | — | — | — | — |
| 2021-09-30 | $152.94 | $158.72 | $152.94 | $156.99 | 4,418,600 | — | — | — | — | — |
| 2021-09-29 | $158.22 | $161.46 | $151.79 | $152.38 | 4,269,300 | — | — | — | — | — |
| 2021-09-28 | $162.94 | $165.14 | $156.05 | $156.49 | 4,371,700 | — | — | — | — | — |
| 2021-09-27 | $159.55 | $165.61 | $158.98 | $164.64 | 3,830,000 | — | — | — | — | — |
| 2021-09-24 | $154.46 | $161.36 | $153.12 | $160.91 | 4,332,300 | — | — | — | — | — |
| 2021-09-23 | $154.51 | $155.42 | $152.36 | $154.77 | 2,514,200 | — | — | — | — | — |
| 2021-09-22 | $151.50 | $154.40 | $150.29 | $153.65 | 2,675,800 | — | — | — | — | — |
| 2021-09-21 | $152.00 | $153.02 | $148.16 | $151.92 | 3,241,200 | — | — | — | — | — |
| 2021-09-20 | $155.96 | $157.00 | $148.67 | $151.46 | 4,257,800 | — | — | — | — | — |
| 2021-09-17 | $160.59 | $160.59 | $154.71 | $157.14 | 54,374,800 | — | — | — | — | — |
| 2021-09-16 | $158.15 | $160.66 | $157.74 | $160.06 | 4,811,900 | — | — | — | — | — |
| 2021-09-15 | $157.79 | $159.97 | $156.60 | $158.89 | 4,088,100 | — | — | — | — | — |
| 2021-09-14 | $161.72 | $162.43 | $156.84 | $157.36 | 3,572,800 | — | — | — | — | — |
| 2021-09-13 | $165.16 | $166.00 | $158.74 | $162.01 | 4,859,900 | — | — | — | — | — |
| 2021-09-10 | $158.54 | $171.52 | $153.40 | $164.38 | 11,935,000 | — | — | — | — | — |
| 2021-09-09 | $157.13 | $160.10 | $156.68 | $157.71 | 3,314,100 | — | — | — | — | — |
| 2021-09-08 | $158.73 | $162.00 | $157.22 | $158.29 | 5,154,200 | — | — | — | — | — |
| 2021-09-07 | $161.01 | $162.70 | $155.82 | $159.36 | 18,249,400 | — | — | — | — | — |
| 2021-09-03 | $145.34 | $148.67 | $144.09 | $148.19 | 2,953,700 | — | — | — | — | — |
| 2021-09-02 | $143.09 | $148.34 | $140.35 | $147.11 | 6,495,100 | — | — | — | — | — |
| 2021-09-01 | $139.06 | $141.67 | $137.68 | $138.62 | 2,615,300 | — | — | — | — | — |
| 2021-08-31 | $139.94 | $140.05 | $136.83 | $137.44 | 2,273,400 | — | — | — | — | — |
| 2021-08-30 | $140.76 | $142.41 | $138.02 | $139.53 | 2,103,600 | — | — | — | — | — |
| 2021-08-27 | $136.74 | $142.01 | $136.66 | $141.00 | 2,557,500 | — | — | — | — | — |
| 2021-08-26 | $137.21 | $139.17 | $136.33 | $136.74 | 2,182,900 | — | — | — | — | — |
| 2021-08-25 | $138.40 | $138.98 | $134.65 | $136.93 | 2,570,300 | — | — | — | — | — |
| 2021-08-24 | $137.40 | $141.92 | $137.02 | $140.16 | 3,617,800 | — | — | — | — | — |
| 2021-08-23 | $133.50 | $137.15 | $132.63 | $136.53 | 3,114,300 | — | — | — | — | — |
| 2021-08-20 | $133.40 | $133.52 | $130.88 | $132.66 | 1,708,300 | — | — | — | — | — |
| 2021-08-19 | $131.46 | $134.53 | $130.82 | $133.55 | 2,814,700 | — | — | — | — | — |
| 2021-08-18 | $131.15 | $136.08 | $131.09 | $133.73 | 2,458,100 | — | — | — | — | — |
| 2021-08-17 | $133.92 | $134.15 | $129.75 | $130.97 | 2,837,600 | — | — | — | — | — |
| 2021-08-16 | $135.09 | $135.87 | $131.79 | $134.71 | 2,741,900 | — | — | — | — | — |
| 2021-08-13 | $138.97 | $139.40 | $134.85 | $136.25 | 2,739,900 | — | — | — | — | — |
| 2021-08-12 | $139.90 | $140.94 | $136.73 | $139.10 | 2,408,800 | — | — | — | — | — |
| 2021-08-11 | $140.77 | $141.33 | $136.60 | $140.45 | 2,587,200 | — | — | — | — | — |
| 2021-08-10 | $141.41 | $142.02 | $138.28 | $139.00 | 2,819,900 | — | — | — | — | — |
| 2021-08-09 | $145.40 | $145.95 | $140.93 | $141.13 | 2,998,200 | — | — | — | — | — |
| 2021-08-06 | $146.40 | $148.07 | $145.05 | $145.79 | 2,641,700 | — | — | — | — | — |
| 2021-08-05 | $149.88 | $150.24 | $145.00 | $146.42 | 4,417,200 | — | — | — | — | — |
| 2021-08-04 | $152.10 | $152.80 | $146.47 | $150.57 | 6,548,700 | — | — | — | — | — |
| 2021-08-03 | $162.45 | $162.45 | $155.23 | $158.47 | 2,354,700 | — | — | — | — | — |
| 2021-08-02 | $161.05 | $163.00 | $157.01 | $161.34 | 1,592,400 | — | — | — | — | — |
| 2021-07-30 | $161.44 | $161.96 | $159.04 | $159.27 | 1,359,700 | — | — | — | — | — |
| 2021-07-29 | $163.70 | $165.21 | $162.20 | $163.40 | 911,400 | — | — | — | — | — |
| 2021-07-28 | $162.91 | $167.01 | $162.15 | $163.62 | 1,737,400 | — | — | — | — | — |
| 2021-07-27 | $164.57 | $165.39 | $159.07 | $162.18 | 1,424,000 | — | — | — | — | — |
| 2021-07-26 | $165.18 | $165.54 | $162.11 | $164.23 | 1,286,300 | — | — | — | — | — |
| 2021-07-23 | $161.18 | $168.21 | $161.18 | $165.86 | 2,363,100 | — | — | — | — | — |
| 2021-07-22 | $159.29 | $160.69 | $157.63 | $160.50 | 884,300 | — | — | — | — | — |
| 2021-07-21 | $154.30 | $160.86 | $154.17 | $159.70 | 1,834,600 | — | — | — | — | — |
| 2021-07-20 | $153.51 | $155.59 | $153.07 | $153.77 | 4,783,600 | — | — | — | — | — |
| 2021-07-19 | $159.40 | $160.00 | $152.48 | $153.33 | 3,142,300 | — | — | — | — | — |
| 2021-07-16 | $163.17 | $163.32 | $158.98 | $161.17 | 1,128,300 | — | — | — | — | — |
| 2021-07-15 | $162.10 | $164.55 | $158.16 | $162.83 | 2,185,200 | — | — | — | — | — |
| 2021-07-14 | $165.25 | $166.79 | $160.26 | $161.53 | 1,354,200 | — | — | — | — | — |
| 2021-07-13 | $162.75 | $166.68 | $162.19 | $164.61 | 1,760,900 | — | — | — | — | — |
| 2021-07-12 | $163.21 | $164.30 | $161.30 | $162.84 | 1,385,100 | — | — | — | — | — |
| 2021-07-09 | $159.76 | $162.78 | $158.14 | $162.63 | 1,436,100 | — | — | — | — | — |
| 2021-07-08 | $155.81 | $158.90 | $154.31 | $158.25 | 1,217,300 | — | — | — | — | — |
| 2021-07-07 | $162.49 | $162.49 | $156.73 | $157.69 | 1,438,100 | — | — | — | — | — |
| 2021-07-06 | $161.35 | $163.21 | $160.25 | $161.24 | 1,076,900 | — | — | — | — | — |
| 2021-07-02 | $160.41 | $163.90 | $159.66 | $161.40 | 1,270,200 | — | — | — | — | — |
| 2021-07-01 | $160.60 | $163.64 | $157.95 | $159.48 | 1,881,100 | — | — | — | — | — |
| 2021-06-30 | $162.27 | $163.12 | $160.58 | $161.25 | 1,532,800 | — | — | — | — | — |
| 2021-06-29 | $160.50 | $162.98 | $159.28 | $162.28 | 1,285,400 | — | — | — | — | — |
| 2021-06-28 | $161.14 | $162.29 | $159.28 | $161.53 | 1,922,100 | — | — | — | — | — |
| 2021-06-25 | $165.47 | $165.71 | $161.33 | $161.99 | 4,200,300 | — | — | — | — | — |
| 2021-06-24 | $162.60 | $167.46 | $162.56 | $164.27 | 2,195,200 | — | — | — | — | — |
| 2021-06-23 | $158.82 | $162.17 | $156.37 | $161.53 | 2,034,400 | — | — | — | — | — |
| 2021-06-22 | $155.96 | $159.99 | $154.81 | $159.06 | 2,443,800 | — | — | — | — | — |
| 2021-06-21 | $154.52 | $157.14 | $151.30 | $155.72 | 2,235,000 | — | — | — | — | — |
| 2021-06-18 | $151.12 | $155.75 | $149.56 | $153.92 | 3,776,200 | — | — | — | — | — |
| 2021-06-17 | $141.89 | $151.05 | $141.14 | $150.25 | 3,008,800 | — | — | — | — | — |
| 2021-06-16 | $142.60 | $145.26 | $141.76 | $143.02 | 1,715,000 | — | — | — | — | — |
| 2021-06-15 | $143.59 | $144.31 | $142.10 | $142.34 | 1,102,500 | — | — | — | — | — |
| 2021-06-14 | $141.85 | $145.32 | $141.55 | $143.86 | 1,473,900 | — | — | — | — | — |
| 2021-06-11 | $141.69 | $141.93 | $139.71 | $141.57 | 1,473,100 | — | — | — | — | — |
| 2021-06-10 | $141.00 | $142.67 | $140.00 | $141.88 | 1,384,300 | — | — | — | — | — |
| 2021-06-09 | $144.88 | $144.88 | $141.67 | $141.77 | 1,140,100 | — | — | — | — | — |
| 2021-06-08 | $144.10 | $145.20 | $141.52 | $142.85 | 1,935,100 | — | — | — | — | — |
| 2021-06-07 | $138.02 | $143.99 | $137.93 | $143.48 | 2,110,900 | — | — | — | — | — |
| 2021-06-04 | $136.60 | $138.73 | $136.60 | $137.93 | 2,160,300 | — | — | — | — | — |
| 2021-06-03 | $137.83 | $140.61 | $136.03 | $136.81 | 2,466,500 | — | — | — | — | — |
| 2021-06-02 | $143.22 | $143.82 | $137.80 | $139.43 | 3,088,700 | — | — | — | — | — |
| 2021-06-01 | $143.87 | $145.70 | $141.53 | $143.22 | 1,883,500 | — | — | — | — | — |
| 2021-05-28 | $142.63 | $145.38 | $142.18 | $143.38 | 1,624,800 | — | — | — | — | — |
| 2021-05-27 | $143.87 | $145.49 | $142.42 | $143.01 | 2,229,000 | — | — | — | — | — |
| 2021-05-26 | $144.98 | $146.40 | $143.17 | $144.64 | 1,549,200 | — | — | — | — | — |
| 2021-05-25 | $148.49 | $149.38 | $142.85 | $144.26 | 2,175,900 | — | — | — | — | — |
| 2021-05-24 | $144.18 | $148.43 | $143.33 | $147.30 | 1,745,700 | — | — | — | — | — |
| 2021-05-21 | $144.08 | $145.49 | $142.75 | $143.32 | 1,252,400 | — | — | — | — | — |
| 2021-05-20 | $137.24 | $143.23 | $137.02 | $142.78 | 1,556,200 | — | — | — | — | — |
| 2021-05-19 | $132.69 | $139.12 | $132.33 | $138.84 | 2,550,300 | — | — | — | — | — |
| 2021-05-18 | $141.70 | $142.77 | $136.50 | $136.86 | 2,452,300 | — | — | — | — | — |
| 2021-05-17 | $140.35 | $141.15 | $138.28 | $139.99 | 1,405,000 | — | — | — | — | — |
| 2021-05-14 | $140.13 | $142.84 | $139.01 | $142.19 | 1,397,000 | — | — | — | — | — |
| 2021-05-13 | $142.95 | $144.25 | $135.51 | $138.40 | 2,305,600 | — | — | — | — | — |
| 2021-05-12 | $142.88 | $144.00 | $140.25 | $141.62 | 1,680,200 | — | — | — | — | — |
| 2021-05-11 | $137.50 | $147.09 | $137.00 | $146.40 | 2,085,900 | — | — | — | — | — |
| 2021-05-10 | $144.15 | $145.04 | $140.99 | $141.81 | 1,641,600 | — | — | — | — | — |
| 2021-05-07 | $142.74 | $148.55 | $142.17 | $146.19 | 1,978,000 | — | — | — | — | — |
| 2021-05-06 | $142.16 | $145.49 | $139.10 | $139.96 | 2,575,600 | — | — | — | — | — |
| 2021-05-05 | $147.00 | $152.84 | $140.88 | $143.67 | 5,260,300 | — | — | — | — | — |
| 2021-05-04 | $146.68 | $148.25 | $136.15 | $138.93 | 4,812,800 | — | — | — | — | — |
| 2021-05-03 | $156.26 | $156.59 | $148.23 | $148.44 | 3,298,900 | — | — | — | — | — |
| 2021-04-30 | $154.26 | $157.68 | $154.26 | $155.63 | 2,126,500 | — | — | — | — | — |
| 2021-04-29 | $160.14 | $160.25 | $154.74 | $156.55 | 1,933,200 | — | — | — | — | — |
| 2021-04-28 | $155.44 | $159.87 | $155.44 | $159.13 | 1,743,500 | — | — | — | — | — |
| 2021-04-27 | $153.47 | $158.52 | $153.25 | $157.80 | 3,012,100 | — | — | — | — | — |
| 2021-04-26 | $150.88 | $152.55 | $148.96 | $152.50 | 1,510,400 | — | — | — | — | — |
| 2021-04-23 | $142.81 | $149.37 | $142.81 | $149.01 | 1,982,600 | — | — | — | — | — |
| 2021-04-22 | $141.29 | $146.94 | $140.51 | $143.48 | 1,386,300 | — | — | — | — | — |
| 2021-04-21 | $138.30 | $141.41 | $138.30 | $141.05 | 1,768,100 | — | — | — | — | — |
| 2021-04-20 | $145.33 | $145.76 | $139.51 | $139.72 | 1,493,300 | — | — | — | — | — |
| 2021-04-19 | $145.29 | $146.75 | $143.07 | $146.00 | 964,300 | — | — | — | — | — |
| 2021-04-16 | $145.92 | $146.54 | $144.16 | $145.30 | 1,157,500 | — | — | — | — | — |
| 2021-04-15 | $146.65 | $147.71 | $145.82 | $146.47 | 1,426,800 | — | — | — | — | — |
| 2021-04-14 | $146.00 | $146.79 | $143.90 | $144.18 | 900,700 | — | — | — | — | — |
| 2021-04-13 | $142.36 | $146.94 | $142.36 | $146.15 | 1,371,400 | — | — | — | — | — |
| 2021-04-12 | $145.56 | $148.94 | $143.54 | $144.53 | 1,448,600 | — | — | — | — | — |
| 2021-04-09 | $144.33 | $144.76 | $141.49 | $143.87 | 1,425,300 | — | — | — | — | — |
| 2021-04-08 | $143.95 | $145.66 | $141.07 | $145.55 | 2,715,100 | — | — | — | — | — |
| 2021-04-07 | $142.89 | $142.90 | $140.07 | $141.86 | 1,249,600 | — | — | — | — | — |
| 2021-04-06 | $144.39 | $144.97 | $141.90 | $143.14 | 1,319,500 | — | — | — | — | — |
| 2021-04-05 | $142.23 | $144.76 | $140.63 | $144.15 | 1,403,900 | — | — | — | — | — |
| 2021-04-01 | $139.54 | $144.80 | $139.50 | $142.66 | 2,330,300 | — | — | — | — | — |
| 2021-03-31 | $133.32 | $139.75 | $133.32 | $137.38 | 2,868,200 | — | — | — | — | — |
| 2021-03-30 | $132.44 | $132.58 | $129.68 | $131.48 | 2,386,500 | — | — | — | — | — |
| 2021-03-29 | $137.60 | $138.70 | $131.80 | $133.15 | 2,671,300 | — | — | — | — | — |
| 2021-03-26 | $134.51 | $138.36 | $132.32 | $138.27 | 2,608,600 | — | — | — | — | — |
| 2021-03-25 | $138.14 | $139.08 | $133.27 | $134.60 | 3,247,100 | — | — | — | — | — |
| 2021-03-24 | $146.79 | $147.05 | $139.21 | $139.80 | 2,316,000 | — | — | — | — | — |
| 2021-03-23 | $154.54 | $156.29 | $145.85 | $145.89 | 2,424,300 | — | — | — | — | — |
| 2021-03-22 | $153.37 | $156.06 | $151.84 | $154.89 | 1,505,400 | — | — | — | — | — |
| 2021-03-19 | $147.88 | $153.84 | $146.36 | $152.70 | 3,207,400 | — | — | — | — | — |
| 2021-03-18 | $151.41 | $152.30 | $146.33 | $147.14 | 2,000,900 | — | — | — | — | — |
| 2021-03-17 | $151.43 | $156.51 | $150.25 | $154.41 | 1,424,800 | — | — | — | — | — |
| 2021-03-16 | $155.72 | $157.46 | $152.14 | $154.19 | 1,486,300 | — | — | — | — | — |
| 2021-03-15 | $152.50 | $156.55 | $151.81 | $153.93 | 1,570,700 | — | — | — | — | — |
| 2021-03-12 | $154.23 | $155.00 | $149.34 | $153.38 | 1,643,200 | — | — | — | — | — |
| 2021-03-11 | $150.97 | $157.90 | $150.52 | $155.35 | 2,235,100 | — | — | — | — | — |
| 2021-03-10 | $152.87 | $154.29 | $144.88 | $146.85 | 1,954,500 | — | — | — | — | — |
| 2021-03-09 | $148.85 | $154.31 | $148.85 | $152.11 | 2,276,100 | — | — | — | — | — |
| 2021-03-08 | $146.30 | $148.97 | $143.49 | $145.56 | 3,837,400 | — | — | — | — | — |
| 2021-03-05 | $149.01 | $149.01 | $142.18 | $146.29 | 5,159,300 | — | — | — | — | — |
| 2021-03-04 | $146.23 | $149.22 | $140.01 | $143.66 | 3,265,300 | — | — | — | — | — |
| 2021-03-03 | $151.48 | $152.72 | $146.12 | $147.34 | 1,838,100 | — | — | — | — | — |
| 2021-03-02 | $156.99 | $157.36 | $152.13 | $152.51 | 1,944,100 | — | — | — | — | — |
| 2021-03-01 | $157.87 | $157.87 | $153.88 | $156.52 | 1,867,200 | — | — | — | — | — |
| 2021-02-26 | $152.92 | $154.35 | $146.49 | $152.85 | 3,297,200 | — | — | — | — | — |
| 2021-02-25 | $159.75 | $161.85 | $151.09 | $151.72 | 2,820,000 | — | — | — | — | — |
| 2021-02-24 | $160.01 | $161.90 | $157.28 | $160.79 | 2,360,700 | — | — | — | — | — |
| 2021-02-23 | $155.43 | $161.97 | $151.15 | $161.33 | 2,675,700 | — | — | — | — | — |
| 2021-02-22 | $159.83 | $160.48 | $155.88 | $156.71 | 3,261,500 | — | — | — | — | — |
| 2021-02-19 | $164.02 | $164.02 | $160.00 | $160.95 | 2,652,200 | — | — | — | — | — |
| 2021-02-18 | $159.04 | $163.40 | $156.28 | $162.24 | 2,404,500 | — | — | — | — | — |
| 2021-02-17 | $162.15 | $163.89 | $159.54 | $160.80 | 2,289,800 | — | — | — | — | — |
| 2021-02-16 | $170.65 | $171.10 | $164.46 | $164.86 | 1,958,300 | — | — | — | — | — |
| 2021-02-12 | $172.16 | $172.35 | $166.85 | $169.53 | 2,186,500 | — | — | — | — | — |
| 2021-02-11 | $171.02 | $174.68 | $167.20 | $172.13 | 4,892,000 | — | — | — | — | — |
| 2021-02-10 | $165.60 | $173.54 | $162.52 | $171.07 | 4,873,600 | — | — | — | — | — |
| 2021-02-09 | $159.00 | $160.77 | $154.03 | $158.87 | 4,695,100 | — | — | — | — | — |
| 2021-02-08 | $160.17 | $162.96 | $156.77 | $159.00 | 4,194,200 | — | — | — | — | — |
| 2021-02-05 | $151.46 | $159.99 | $149.70 | $159.82 | 3,532,600 | — | — | — | — | — |
| 2021-02-04 | $141.77 | $150.86 | $141.20 | $150.63 | 4,898,100 | — | — | — | — | — |
| 2021-02-03 | $146.00 | $147.92 | $137.58 | $138.12 | 8,964,200 | — | — | — | — | — |
| 2021-02-02 | $149.20 | $150.35 | $146.40 | $150.09 | 2,767,000 | — | — | — | — | — |
| 2021-02-01 | $142.41 | $146.55 | $141.30 | $145.95 | 2,040,400 | — | — | — | — | — |
| 2021-01-29 | $141.18 | $143.20 | $137.16 | $139.86 | 3,206,000 | — | — | — | — | — |
| 2021-01-28 | $132.39 | $146.79 | $132.20 | $141.52 | 3,649,900 | — | — | — | — | — |
| 2021-01-27 | $135.74 | $137.66 | $130.00 | $131.55 | 3,581,500 | — | — | — | — | — |
| 2021-01-26 | $139.42 | $142.40 | $137.55 | $138.42 | 2,080,800 | — | — | — | — | — |
| 2021-01-25 | $141.59 | $142.38 | $133.36 | $139.42 | 5,523,200 | — | — | — | — | — |
| 2021-01-22 | $143.00 | $144.18 | $139.55 | $141.00 | 3,146,600 | — | — | — | — | — |
| 2021-01-21 | $148.59 | $149.50 | $143.36 | $144.49 | 1,965,000 | — | — | — | — | — |
| 2021-01-20 | $147.26 | $148.60 | $146.19 | $147.63 | 2,675,600 | — | — | — | — | — |
| 2021-01-19 | $151.50 | $152.15 | $144.01 | $146.14 | 3,839,500 | — | — | — | — | — |
| 2021-01-15 | $149.07 | $152.16 | $145.09 | $150.85 | 2,543,800 | — | — | — | — | — |
| 2021-01-14 | $156.79 | $158.22 | $148.03 | $149.05 | 1,907,100 | — | — | — | — | — |
| 2021-01-13 | $154.00 | $159.85 | $153.58 | $155.02 | 2,148,900 | — | — | — | — | — |
| 2021-01-12 | $152.00 | $154.17 | $150.73 | $153.57 | 1,310,600 | — | — | — | — | — |
| 2021-01-11 | $151.62 | $153.59 | $148.27 | $151.90 | 1,619,800 | — | — | — | — | — |
| 2021-01-08 | $154.20 | $154.75 | $148.75 | $151.79 | 1,226,600 | — | — | — | — | — |
| 2021-01-07 | $149.49 | $153.07 | $149.46 | $152.86 | 1,785,700 | — | — | — | — | — |
| 2021-01-06 | $147.70 | $150.54 | $147.16 | $148.81 | 1,807,000 | — | — | — | — | — |
| 2021-01-05 | $148.54 | $151.84 | $148.43 | $150.29 | 860,300 | — | — | — | — | — |
| 2021-01-04 | $153.31 | $153.99 | $147.31 | $149.92 | 1,758,900 | — | — | — | — | — |
| 2020-12-31 | $152.25 | $152.69 | $149.21 | $151.19 | 1,555,300 | — | — | — | — | — |
| 2020-12-30 | $152.20 | $152.66 | $150.30 | $152.00 | 816,600 | — | — | — | — | — |
| 2020-12-29 | $151.00 | $151.20 | $148.24 | $150.22 | 1,425,500 | — | — | — | — | — |
| 2020-12-28 | $153.64 | $154.74 | $146.81 | $150.08 | 2,549,100 | — | — | — | — | — |
| 2020-12-24 | $153.04 | $154.15 | $151.34 | $152.08 | 1,111,700 | — | — | — | — | — |
| 2020-12-23 | $157.57 | $157.57 | $153.16 | $153.39 | 1,090,300 | — | — | — | — | — |
| 2020-12-22 | $153.91 | $158.40 | $153.29 | $156.12 | 1,754,100 | — | — | — | — | — |
| 2020-12-21 | $152.26 | $155.53 | $148.68 | $154.15 | 2,188,700 | — | — | — | — | — |
| 2020-12-18 | $150.93 | $157.22 | $150.00 | $155.07 | 10,984,000 | — | — | — | — | — |
| 2020-12-17 | $155.00 | $159.53 | $148.39 | $148.75 | 4,123,900 | — | — | — | — | — |
| 2020-12-16 | $152.75 | $154.90 | $151.61 | $153.90 | 2,403,100 | — | — | — | — | — |
| 2020-12-15 | $146.50 | $151.18 | $145.65 | $150.84 | 2,478,400 | — | — | — | — | — |
| 2020-12-14 | $149.60 | $150.55 | $144.65 | $144.81 | 2,522,100 | — | — | — | — | — |
| 2020-12-11 | $146.81 | $148.50 | $144.76 | $148.11 | 1,933,600 | — | — | — | — | — |
| 2020-12-10 | $143.15 | $148.09 | $141.64 | $147.32 | 2,535,500 | — | — | — | — | — |
| 2020-12-09 | $146.63 | $148.65 | $142.66 | $143.52 | 2,018,000 | — | — | — | — | — |
| 2020-12-08 | $146.56 | $147.40 | $144.03 | $145.42 | 1,226,100 | — | — | — | — | — |
| 2020-12-07 | $144.31 | $146.66 | $142.80 | $146.07 | 1,350,400 | — | — | — | — | — |
| 2020-12-04 | $139.72 | $146.13 | $139.70 | $145.39 | 2,359,600 | — | — | — | — | — |
| 2020-12-03 | $138.08 | $142.79 | $138.00 | $140.14 | 1,650,800 | — | — | — | — | — |
| 2020-12-02 | $142.10 | $142.10 | $137.39 | $138.93 | 1,582,700 | — | — | — | — | — |
| 2020-12-01 | $141.21 | $143.82 | $140.82 | $143.31 | 2,084,400 | — | — | — | — | — |
| 2020-11-30 | $139.11 | $139.79 | $135.30 | $139.21 | 2,222,200 | — | — | — | — | — |
| 2020-11-27 | $139.16 | $143.09 | $137.88 | $139.63 | 931,400 | — | — | — | — | — |
| 2020-11-25 | $139.34 | $141.63 | $136.87 | $139.01 | 1,478,500 | — | — | — | — | — |
| 2020-11-24 | $137.65 | $138.94 | $135.08 | $138.67 | 2,019,700 | — | — | — | — | — |
| 2020-11-23 | $131.07 | $139.07 | $131.07 | $138.23 | 2,321,700 | — | — | — | — | — |
| 2020-11-20 | $131.92 | $135.00 | $130.33 | $130.57 | 1,515,500 | — | — | — | — | — |
| 2020-11-19 | $131.19 | $135.15 | $130.20 | $132.31 | 1,168,500 | — | — | — | — | — |
| 2020-11-18 | $133.75 | $134.10 | $129.61 | $131.35 | 1,040,800 | — | — | — | — | — |
| 2020-11-17 | $134.57 | $135.18 | $130.72 | $131.35 | 2,164,300 | — | — | — | — | — |
| 2020-11-16 | $133.75 | $137.22 | $132.01 | $134.83 | 2,093,000 | — | — | — | — | — |
| 2020-11-13 | $131.12 | $132.75 | $129.38 | $131.60 | 1,280,800 | — | — | — | — | — |
| 2020-11-12 | $133.06 | $135.60 | $130.38 | $131.26 | 1,472,800 | — | — | — | — | — |
| 2020-11-11 | $133.67 | $137.36 | $133.07 | $133.41 | 1,377,500 | — | — | — | — | — |
| 2020-11-10 | $137.13 | $139.26 | $131.28 | $132.22 | 3,009,600 | — | — | — | — | — |
| 2020-11-09 | $136.64 | $141.80 | $134.15 | $137.22 | 4,233,300 | — | — | — | — | — |
| 2020-11-06 | $134.59 | $136.21 | $130.20 | $132.56 | 2,951,500 | — | — | — | — | — |
| 2020-11-05 | $132.00 | $138.50 | $129.14 | $134.97 | 5,816,700 | — | — | — | — | — |
| 2020-11-04 | $124.68 | $129.31 | $122.28 | $128.69 | 4,101,800 | — | — | — | — | — |
| 2020-11-03 | $119.34 | $123.23 | $117.68 | $121.63 | 3,386,600 | — | — | — | — | — |
| 2020-11-02 | $117.51 | $121.35 | $116.23 | $118.98 | 2,766,500 | — | — | — | — | — |
| 2020-10-30 | $121.37 | $123.27 | $116.24 | $116.78 | 2,146,500 | — | — | — | — | — |
| 2020-10-29 | $119.53 | $123.69 | $119.00 | $122.12 | 1,622,300 | — | — | — | — | — |
| 2020-10-28 | $123.05 | $123.45 | $118.13 | $118.52 | 2,030,400 | — | — | — | — | — |
| 2020-10-27 | $119.41 | $127.42 | $119.31 | $125.78 | 3,451,300 | — | — | — | — | — |
| 2020-10-26 | $118.69 | $122.00 | $117.65 | $119.26 | 1,945,700 | — | — | — | — | — |
| 2020-10-23 | $118.07 | $120.38 | $116.53 | $120.30 | 1,197,600 | — | — | — | — | — |
| 2020-10-22 | $117.67 | $118.11 | $114.51 | $116.72 | 1,548,300 | — | — | — | — | — |
| 2020-10-21 | $116.25 | $119.32 | $115.59 | $118.06 | 2,156,300 | — | — | — | — | — |
| 2020-10-20 | $113.67 | $116.57 | $113.22 | $114.86 | 1,637,400 | — | — | — | — | — |
| 2020-10-19 | $112.29 | $115.61 | $111.59 | $113.00 | 1,942,000 | — | — | — | — | — |
| 2020-10-16 | $112.56 | $113.07 | $110.42 | $112.21 | 1,485,600 | — | — | — | — | — |
| 2020-10-15 | $108.20 | $112.10 | $107.05 | $111.17 | 1,754,500 | — | — | — | — | — |
| 2020-10-14 | $111.87 | $112.50 | $109.28 | $109.77 | 1,439,400 | — | — | — | — | — |
| 2020-10-13 | $112.00 | $113.40 | $110.39 | $111.16 | 2,181,600 | — | — | — | — | — |
| 2020-10-12 | $112.50 | $113.94 | $108.85 | $110.30 | 2,160,200 | — | — | — | — | — |
| 2020-10-09 | $113.64 | $114.40 | $111.66 | $112.38 | 1,696,700 | — | — | — | — | — |
| 2020-10-08 | $115.95 | $117.49 | $113.10 | $113.45 | 2,589,800 | — | — | — | — | — |
| 2020-10-07 | $114.59 | $115.49 | $112.12 | $114.50 | 2,253,900 | — | — | — | — | — |
| 2020-10-06 | $113.94 | $115.82 | $112.79 | $114.21 | 1,685,900 | — | — | — | — | — |
| 2020-10-05 | $112.99 | $115.15 | $111.68 | $114.05 | 1,721,600 | — | — | — | — | — |
| 2020-10-02 | $113.13 | $115.90 | $111.63 | $111.94 | 1,664,000 | — | — | — | — | — |
| 2020-10-01 | $112.23 | $116.58 | $111.13 | $116.21 | 2,833,600 | — | — | — | — | — |
| 2020-09-30 | $108.43 | $111.79 | $108.43 | $110.65 | 2,413,600 | — | — | — | — | — |
| 2020-09-29 | $108.22 | $109.38 | $106.63 | $109.12 | 3,348,000 | — | — | — | — | — |
| 2020-09-28 | $107.15 | $109.84 | $106.78 | $108.59 | 2,435,300 | — | — | — | — | — |
| 2020-09-25 | $103.58 | $107.52 | $102.77 | $105.75 | 1,851,700 | — | — | — | — | — |
| 2020-09-24 | $101.02 | $105.13 | $100.61 | $103.43 | 1,661,600 | — | — | — | — | — |
| 2020-09-23 | $106.94 | $107.25 | $102.41 | $102.89 | 2,350,200 | — | — | — | — | — |
| 2020-09-22 | $108.38 | $108.79 | $105.46 | $106.51 | 2,665,700 | — | — | — | — | — |
| 2020-09-21 | $106.08 | $107.25 | $104.21 | $106.85 | 2,832,300 | — | — | — | — | — |
| 2020-09-18 | $107.74 | $109.77 | $105.36 | $108.41 | 6,138,400 | — | — | — | — | — |
| 2020-09-17 | $107.95 | $108.46 | $105.65 | $107.56 | 2,669,000 | — | — | — | — | — |
| 2020-09-16 | $110.75 | $111.39 | $107.79 | $108.30 | 4,088,500 | — | — | — | — | — |
| 2020-09-15 | $109.95 | $111.66 | $108.71 | $110.98 | 2,459,900 | — | — | — | — | — |
| 2020-09-14 | $105.74 | $109.27 | $105.74 | $108.26 | 3,473,700 | — | — | — | — | — |
| 2020-09-11 | $106.86 | $106.86 | $101.65 | $103.65 | 2,302,400 | — | — | — | — | — |
| 2020-09-10 | $106.29 | $108.37 | $104.17 | $105.46 | 2,005,400 | — | — | — | — | — |
| 2020-09-09 | $104.49 | $106.67 | $102.13 | $105.56 | 2,711,100 | — | — | — | — | — |
| 2020-09-08 | $102.00 | $105.54 | $100.25 | $102.06 | 3,918,400 | — | — | — | — | — |
| 2020-09-04 | $108.51 | $110.95 | $102.08 | $105.94 | 3,004,000 | — | — | — | — | — |
| 2020-09-03 | $114.23 | $114.82 | $108.81 | $110.54 | 2,414,800 | — | — | — | — | — |
| 2020-09-02 | $114.70 | $117.62 | $112.88 | $117.49 | 3,026,700 | — | — | — | — | — |
| 2020-09-01 | $110.87 | $115.25 | $110.87 | $113.41 | 2,799,800 | — | — | — | — | — |
| 2020-08-31 | $111.49 | $112.25 | $110.44 | $111.68 | 2,619,500 | — | — | — | — | — |
| 2020-08-28 | $112.18 | $113.56 | $109.87 | $111.50 | 1,343,300 | — | — | — | — | — |
| 2020-08-27 | $112.45 | $113.27 | $111.34 | $111.53 | 2,005,900 | — | — | — | — | — |
| 2020-08-26 | $113.20 | $114.08 | $110.95 | $112.53 | 1,651,600 | — | — | — | — | — |
| 2020-08-25 | $110.78 | $112.52 | $109.56 | $112.28 | 1,808,400 | — | — | — | — | — |
| 2020-08-24 | $113.64 | $114.96 | $111.01 | $111.90 | 1,650,400 | — | — | — | — | — |
| 2020-08-21 | $113.54 | $114.70 | $112.40 | $112.55 | 2,096,400 | — | — | — | — | — |
| 2020-08-20 | $113.99 | $115.53 | $112.16 | $113.08 | 1,695,100 | — | — | — | — | — |
| 2020-08-19 | $114.82 | $118.46 | $113.94 | $114.15 | 4,237,500 | — | — | — | — | — |
| 2020-08-18 | $114.54 | $116.46 | $114.10 | $115.21 | 4,318,500 | — | — | — | — | — |
| 2020-08-17 | $118.80 | $119.79 | $113.56 | $114.11 | 4,508,000 | — | — | — | — | — |
| 2020-08-14 | $118.00 | $121.44 | $117.65 | $118.80 | 2,219,700 | — | — | — | — | — |
| 2020-08-13 | $118.25 | $118.25 | $116.69 | $117.44 | 2,065,400 | — | — | — | — | — |
| 2020-08-12 | $115.85 | $118.00 | $115.42 | $115.92 | 2,197,700 | — | — | — | — | — |
| 2020-08-11 | $115.38 | $118.39 | $114.87 | $115.50 | 2,575,300 | — | — | — | — | — |
| 2020-08-10 | $117.01 | $119.49 | $112.69 | $115.65 | 4,572,400 | — | — | — | — | — |
| 2020-08-07 | $114.44 | $116.25 | $113.03 | $115.88 | 2,266,800 | — | — | — | — | — |
| 2020-08-06 | $117.73 | $118.00 | $113.88 | $113.97 | 4,489,600 | — | — | — | — | — |
| 2020-08-05 | $119.00 | $123.00 | $115.31 | $120.71 | 6,655,200 | — | — | — | — | — |
| 2020-08-04 | $110.20 | $110.47 | $105.99 | $107.57 | 3,174,800 | — | — | — | — | — |
| 2020-08-03 | $103.78 | $110.86 | $103.07 | $110.40 | 4,924,600 | — | — | — | — | — |
| 2020-07-31 | $103.63 | $103.97 | $101.55 | $102.70 | 3,006,600 | — | — | — | — | — |
| 2020-07-30 | $101.99 | $104.33 | $100.58 | $102.35 | 3,173,300 | — | — | — | — | — |
| 2020-07-29 | $100.00 | $103.50 | $99.00 | $102.79 | 4,459,400 | — | — | — | — | — |
| 2020-07-28 | $91.51 | $101.90 | $91.51 | $98.44 | 7,953,500 | — | — | — | — | — |
| 2020-07-27 | $91.69 | $93.78 | $91.00 | $91.77 | 4,018,100 | — | — | — | — | — |
| 2020-07-24 | $89.99 | $91.80 | $87.56 | $90.36 | 2,607,300 | — | — | — | — | — |
| 2020-07-23 | $93.01 | $94.44 | $90.59 | $91.15 | 1,632,800 | — | — | — | — | — |
| 2020-07-22 | $94.00 | $96.02 | $92.92 | $93.37 | 2,725,400 | — | — | — | — | — |
| 2020-07-21 | $98.41 | $98.41 | $92.62 | $93.93 | 3,217,500 | — | — | — | — | — |
| 2020-07-20 | $91.71 | $98.98 | $91.46 | $97.17 | 6,021,600 | — | — | — | — | — |
| 2020-07-17 | $95.10 | $95.87 | $90.95 | $91.75 | 4,195,200 | — | — | — | — | — |
| 2020-07-16 | $95.54 | $95.81 | $93.50 | $94.46 | 2,535,600 | — | — | — | — | — |
| 2020-07-15 | $98.35 | $99.00 | $95.75 | $96.43 | 2,853,800 | — | — | — | — | — |
| 2020-07-14 | $95.38 | $99.18 | $94.40 | $97.93 | 6,046,800 | — | — | — | — | — |
| 2020-07-13 | $100.72 | $101.47 | $96.24 | $96.92 | 4,708,400 | — | — | — | — | — |
| 2020-07-10 | $96.87 | $102.15 | $96.40 | $100.39 | 4,694,000 | — | — | — | — | — |
| 2020-07-09 | $95.00 | $97.90 | $94.50 | $96.32 | 4,778,100 | — | — | — | — | — |
| 2020-07-08 | $92.00 | $95.87 | $91.51 | $94.20 | 4,442,200 | — | — | — | — | — |
| 2020-07-07 | $93.34 | $94.76 | $91.56 | $92.00 | 8,123,400 | — | — | — | — | — |
| 2020-07-06 | $100.00 | $100.53 | $93.24 | $94.70 | 13,035,100 | — | — | — | — | — |
| 2020-07-02 | $105.10 | $108.45 | $96.12 | $98.92 | 7,160,800 | — | — | — | — | — |
| 2020-07-01 | $106.00 | $107.43 | $94.01 | $105.67 | 12,164,800 | — | — | — | — | 3.5-for-1 |
| 2020-06-30 | $106.18 | $107.95 | $105.01 | $107.05 | 3,499,900 | — | — | — | — | — |
| 2020-06-29 | $101.00 | $106.44 | $100.66 | $106.00 | 4,389,500 | — | — | — | — | — |
| 2020-06-26 | $99.62 | $101.97 | $97.85 | $101.18 | 2,957,900 | — | — | — | — | — |
| 2020-06-25 | $97.62 | $100.25 | $97.33 | $98.95 | 1,208,500 | — | — | — | — | — |
| 2020-06-24 | $98.51 | $99.82 | $95.20 | $98.02 | 2,307,700 | — | — | — | — | — |
| 2020-06-23 | $96.07 | $99.72 | $94.65 | $98.61 | 2,735,300 | — | — | — | — | — |
| 2020-06-22 | $96.39 | $96.56 | $93.58 | $95.21 | 2,031,900 | — | — | — | — | — |
| 2020-06-19 | $99.18 | $99.43 | $95.21 | $95.73 | 3,088,100 | — | — | — | — | — |
| 2020-06-18 | $94.65 | $98.96 | $94.06 | $98.20 | 3,093,600 | — | — | — | — | — |
| 2020-06-17 | $92.93 | $94.80 | $91.62 | $94.47 | 2,475,600 | — | — | — | — | — |
| 2020-06-16 | $89.99 | $93.16 | $89.69 | $92.22 | 3,362,100 | — | — | — | — | — |
| 2020-06-15 | $86.00 | $88.57 | $85.49 | $88.34 | 2,237,700 | — | — | — | — | — |
| 2020-06-12 | $88.15 | $88.34 | $84.37 | $87.25 | 2,381,900 | — | — | — | — | — |
| 2020-06-11 | $84.97 | $86.70 | $82.57 | $85.68 | 2,946,400 | — | — | — | — | — |
| 2020-06-10 | $90.13 | $90.68 | $87.65 | $88.45 | 1,993,900 | — | — | — | — | — |
| 2020-06-09 | $90.35 | $90.49 | $87.51 | $89.69 | 2,603,400 | — | — | — | — | — |
| 2020-06-08 | $90.47 | $92.85 | $89.34 | $89.51 | 1,797,100 | — | — | — | — | — |
| 2020-06-05 | $91.54 | $92.60 | $89.42 | $90.09 | 1,846,100 | — | — | — | — | — |
| 2020-06-04 | $92.90 | $94.07 | $89.64 | $91.38 | 1,865,800 | — | — | — | — | — |
| 2020-06-03 | $94.38 | $95.57 | $91.82 | $94.01 | 1,956,600 | — | — | — | — | — |
| 2020-06-02 | $93.78 | $94.57 | $90.76 | $94.36 | 2,081,400 | — | — | — | — | — |
| 2020-06-01 | $89.12 | $92.68 | $89.11 | $91.73 | 2,150,000 | — | — | — | — | — |
| 2020-05-29 | $89.88 | $90.25 | $87.72 | $89.04 | 1,455,500 | — | — | — | — | — |
| 2020-05-28 | $84.72 | $91.77 | $84.49 | $88.93 | 3,033,100 | — | — | — | — | — |
| 2020-05-27 | $85.49 | $86.12 | $83.10 | $85.97 | 865,200 | — | — | — | — | — |
| 2020-05-26 | $86.50 | $86.74 | $84.32 | $85.49 | 759,000 | — | — | — | — | — |
| 2020-05-22 | $84.60 | $86.75 | $83.10 | $84.93 | 787,400 | — | — | — | — | — |
| 2020-05-21 | $84.86 | $85.61 | $82.48 | $84.00 | 860,800 | — | — | — | — | — |
| 2020-05-20 | $86.31 | $87.49 | $83.44 | $84.64 | 1,704,800 | — | — | — | — | — |
| 2020-05-19 | $83.72 | $87.89 | $83.07 | $85.72 | 1,602,900 | — | — | — | — | — |
| 2020-05-18 | $80.00 | $84.18 | $79.27 | $83.60 | 2,415,400 | — | — | — | — | — |
| 2020-05-15 | $76.98 | $78.56 | $76.50 | $78.17 | 1,760,400 | — | — | — | — | — |
| 2020-05-14 | $73.20 | $77.60 | $73.08 | $77.37 | 1,896,500 | — | — | — | — | — |
| 2020-05-13 | $77.71 | $78.45 | $72.28 | $74.75 | 2,903,000 | — | — | — | — | — |
| 2020-05-12 | $80.36 | $81.00 | $77.30 | $77.82 | 2,485,800 | — | — | — | — | — |
| 2020-05-11 | $79.31 | $81.30 | $79.04 | $79.94 | 3,125,600 | — | — | — | — | — |
| 2020-05-08 | $83.30 | $83.98 | $79.63 | $79.99 | 3,118,900 | — | — | — | — | — |
| 2020-05-07 | $88.50 | $90.00 | $82.37 | $82.63 | 3,697,400 | — | — | — | — | — |
| 2020-05-06 | $83.41 | $87.38 | $82.84 | $87.35 | 3,125,600 | — | — | — | — | — |
| 2020-05-05 | $78.50 | $81.04 | $78.02 | $80.10 | 1,838,900 | — | — | — | — | — |
| 2020-05-04 | $74.52 | $77.36 | $74.06 | $77.18 | 1,879,900 | — | — | — | — | — |
| 2020-05-01 | $75.62 | $77.05 | $74.39 | $74.64 | 1,118,800 | — | — | — | — | — |
| 2020-04-30 | $78.00 | $79.99 | $76.63 | $76.96 | 1,624,100 | — | — | — | — | — |
| 2020-04-29 | $76.61 | $80.61 | $76.25 | $79.59 | 1,441,200 | — | — | — | — | — |
| 2020-04-28 | $79.31 | $79.79 | $75.15 | $75.24 | 1,865,200 | — | — | — | — | — |
| 2020-04-27 | $82.20 | $82.81 | $77.97 | $78.38 | 1,912,400 | — | — | — | — | — |
| 2020-04-24 | $80.99 | $81.82 | $79.67 | $81.23 | 1,005,300 | — | — | — | — | — |
| 2020-04-23 | $80.31 | $82.36 | $79.04 | $80.38 | 1,355,800 | — | — | — | — | — |
| 2020-04-22 | $78.12 | $80.81 | $77.51 | $80.03 | 1,389,600 | — | — | — | — | — |
| 2020-04-21 | $79.33 | $80.17 | $75.78 | $76.90 | 1,337,700 | — | — | — | — | — |
| 2020-04-20 | $79.23 | $83.59 | $78.95 | $80.03 | 2,238,900 | — | — | — | — | — |
| 2020-04-17 | $80.00 | $81.32 | $78.81 | $80.00 | 3,055,500 | — | — | — | — | — |
| 2020-04-16 | $75.70 | $80.40 | $75.09 | $78.87 | 3,355,600 | — | — | — | — | — |
| 2020-04-15 | $72.08 | $76.13 | $69.86 | $74.49 | 2,884,700 | — | — | — | — | — |
| 2020-04-14 | $69.58 | $74.13 | $69.58 | $73.26 | 2,603,700 | — | — | — | — | — |
| 2020-04-13 | $67.25 | $69.37 | $65.99 | $68.48 | 1,897,200 | — | — | — | — | — |
| 2020-04-09 | $70.31 | $71.00 | $66.66 | $68.11 | 2,457,700 | — | — | — | — | — |
| 2020-04-08 | $71.06 | $72.58 | $68.91 | $69.21 | 2,119,500 | — | — | — | — | — |
| 2020-04-07 | $70.65 | $71.96 | $67.77 | $70.18 | 3,322,000 | — | — | — | — | — |
| 2020-04-06 | $66.98 | $68.93 | $64.33 | $68.41 | 2,098,200 | — | — | — | — | — |
| 2020-04-03 | $62.53 | $64.76 | $62.21 | $63.70 | 1,376,600 | — | — | — | — | — |
| 2020-04-02 | $60.75 | $64.15 | $60.17 | $62.19 | 1,281,500 | — | — | — | — | — |
| 2020-04-01 | $64.13 | $64.97 | $60.42 | $61.61 | 2,482,200 | — | — | — | — | — |
| 2020-03-31 | $65.70 | $68.79 | $65.70 | $66.04 | 2,132,200 | — | — | — | — | — |
| 2020-03-30 | $62.23 | $67.70 | $62.23 | $66.67 | 2,532,000 | — | — | — | — | — |
| 2020-03-27 | $60.39 | $64.35 | $60.16 | $62.48 | 1,972,700 | — | — | — | — | — |
| 2020-03-26 | $65.52 | $73.25 | $61.98 | $63.58 | 4,024,200 | — | — | — | — | — |
| 2020-03-25 | $59.00 | $68.50 | $58.50 | $65.60 | 6,023,600 | — | — | — | — | — |
| 2020-03-24 | $50.70 | $58.33 | $50.70 | $57.86 | 4,694,200 | — | — | — | — | — |
| 2020-03-23 | $46.90 | $50.13 | $44.74 | $48.71 | 3,854,200 | — | — | — | — | — |
| 2020-03-20 | $51.68 | $52.94 | $47.31 | $47.35 | 4,844,400 | — | — | — | — | — |
| 2020-03-19 | $50.38 | $53.16 | $48.92 | $50.76 | 4,080,500 | — | — | — | — | — |
| 2020-03-18 | $53.11 | $55.91 | $47.27 | $52.00 | 3,658,800 | — | — | — | — | — |
| 2020-03-17 | $55.01 | $58.10 | $51.79 | $57.02 | 4,437,600 | — | — | — | — | — |
| 2020-03-16 | $53.70 | $56.54 | $52.59 | $54.39 | 6,139,000 | — | — | — | — | — |
| 2020-03-13 | $59.60 | $60.80 | $55.62 | $60.47 | 3,621,800 | — | — | — | — | — |
| 2020-03-12 | $57.49 | $60.97 | $55.80 | $57.57 | 4,206,700 | — | — | — | — | — |
| 2020-03-11 | $64.30 | $65.03 | $61.69 | $63.02 | 2,559,500 | — | — | — | — | — |
| 2020-03-10 | $65.24 | $66.38 | $63.05 | $65.82 | 2,054,000 | — | — | — | — | — |
| 2020-03-09 | $60.00 | $65.76 | $53.25 | $64.04 | 3,394,200 | — | — | — | — | — |
| 2020-03-06 | $64.53 | $65.59 | $62.98 | $65.56 | 2,250,500 | — | — | — | — | — |
| 2020-03-05 | $66.32 | $67.98 | $65.58 | $66.61 | 2,368,900 | — | — | — | — | — |
| 2020-03-04 | $67.05 | $68.80 | $65.36 | $68.06 | 2,746,600 | — | — | — | — | — |
| 2020-03-03 | $68.14 | $68.56 | $64.38 | $65.80 | 4,149,100 | — | — | — | — | — |
| 2020-03-02 | $65.00 | $68.21 | $63.53 | $68.14 | 3,845,400 | — | — | — | — | — |
| 2020-02-28 | $62.41 | $65.50 | $62.23 | $65.00 | 3,133,300 | — | — | — | — | — |
| 2020-02-27 | $63.83 | $66.91 | $63.13 | $64.80 | 3,190,200 | — | — | — | — | — |
| 2020-02-26 | $67.98 | $68.81 | $65.52 | $66.04 | 3,753,300 | — | — | — | — | — |
| 2020-02-25 | $70.39 | $70.92 | $67.23 | $67.75 | 2,899,400 | — | — | — | — | — |
| 2020-02-24 | $69.59 | $71.06 | $68.60 | $70.15 | 3,283,300 | — | — | — | — | — |
| 2020-02-21 | $74.89 | $74.98 | $72.80 | $73.50 | 1,300,100 | — | — | — | — | — |
| 2020-02-20 | $75.85 | $76.79 | $73.60 | $75.15 | 1,640,400 | — | — | — | — | — |
| 2020-02-19 | $77.30 | $77.64 | $75.88 | $75.92 | 1,498,900 | — | — | — | — | — |
| 2020-02-18 | $76.50 | $77.23 | $75.32 | $76.70 | 1,822,800 | — | — | — | — | — |
| 2020-02-14 | $75.31 | $77.09 | $75.09 | $76.50 | 2,240,600 | — | — | — | — | — |
| 2020-02-13 | $74.91 | $75.96 | $73.78 | $75.21 | 1,652,500 | — | — | — | — | — |
| 2020-02-12 | $74.54 | $75.71 | $73.01 | $75.50 | 2,515,600 | — | — | — | — | — |
| 2020-02-11 | $76.02 | $76.40 | $74.53 | $74.58 | 1,786,400 | — | — | — | — | — |
| 2020-02-10 | $77.28 | $78.10 | $75.68 | $75.81 | 1,637,100 | — | — | — | — | — |
| 2020-02-07 | $79.33 | $80.20 | $77.40 | $77.75 | 4,869,900 | — | — | — | — | — |
| 2020-02-06 | $76.25 | $82.26 | $76.25 | $79.51 | 7,927,200 | — | — | — | — | — |
| 2020-02-05 | $80.05 | $81.37 | $75.24 | $76.00 | 7,092,200 | — | — | — | — | — |
| 2020-02-04 | $82.00 | $83.01 | $80.52 | $82.93 | 3,134,200 | — | — | — | — | — |
| 2020-02-03 | $78.27 | $80.72 | $78.24 | $80.72 | 2,110,700 | — | — | — | — | — |
| 2020-01-31 | $80.26 | $81.06 | $78.01 | $78.22 | 2,034,800 | — | — | — | — | — |
| 2020-01-30 | $80.57 | $81.09 | $79.92 | $81.05 | 1,211,500 | — | — | — | — | — |
| 2020-01-29 | $83.19 | $83.77 | $80.94 | $81.03 | 2,181,800 | — | — | — | — | — |
| 2020-01-28 | $84.92 | $85.29 | $83.92 | $83.96 | 1,124,400 | — | — | — | — | — |
| 2020-01-27 | $82.44 | $84.76 | $81.46 | $84.35 | 2,481,300 | — | — | — | — | — |
| 2020-01-24 | $88.79 | $89.49 | $85.47 | $85.57 | 1,513,600 | — | — | — | — | — |
| 2020-01-23 | $89.88 | $90.65 | $88.47 | $88.47 | 1,718,700 | — | — | — | — | — |
| 2020-01-22 | $90.25 | $91.32 | $89.31 | $89.56 | 1,179,500 | — | — | — | — | — |
| 2020-01-21 | $90.25 | $91.51 | $89.54 | $89.75 | 2,426,200 | — | — | — | — | — |
| 2020-01-17 | $91.98 | $92.36 | $90.22 | $91.11 | 2,506,700 | — | — | — | — | — |
| 2020-01-16 | $91.67 | $92.51 | $91.31 | $92.45 | 1,334,200 | — | — | — | — | — |
| 2020-01-15 | $89.97 | $91.90 | $89.75 | $91.10 | 1,360,700 | — | — | — | — | — |
| 2020-01-14 | $89.87 | $90.37 | $88.90 | $89.72 | 1,547,800 | — | — | — | — | — |
| 2020-01-13 | $87.99 | $91.38 | $87.61 | $89.58 | 3,028,400 | — | — | — | — | — |
| 2020-01-10 | $86.51 | $87.50 | $85.13 | $87.13 | 2,000,100 | — | — | — | — | — |
| 2020-01-09 | $85.93 | $87.08 | $85.36 | $85.75 | 1,631,200 | — | — | — | — | — |
| 2020-01-08 | $83.70 | $85.94 | $83.65 | $85.05 | 1,853,000 | — | — | — | — | — |
| 2020-01-07 | $84.16 | $84.62 | $83.25 | $83.82 | 1,135,500 | — | — | — | — | — |
| 2020-01-06 | $83.38 | $84.33 | $82.77 | $84.32 | 1,568,900 | — | — | — | — | — |
| 2020-01-03 | $83.00 | $84.30 | $83.00 | $84.10 | 850,900 | — | — | — | — | — |
| 2020-01-02 | $82.77 | $84.79 | $82.71 | $84.19 | 1,711,400 | — | — | — | — | — |
| 2019-12-31 | $82.94 | $83.32 | $81.98 | $82.11 | 1,176,000 | — | — | — | — | — |
| 2019-12-30 | $83.92 | $83.92 | $81.58 | $82.98 | 1,234,100 | — | — | — | — | — |
| 2019-12-27 | $82.83 | $84.21 | $82.16 | $84.03 | 2,299,700 | — | — | — | — | — |
| 2019-12-26 | $80.95 | $82.55 | $80.35 | $82.51 | 1,142,900 | — | — | — | — | — |
| 2019-12-24 | $80.21 | $81.73 | $80.21 | $80.94 | 565,700 | — | — | — | — | — |
| 2019-12-23 | $80.34 | $80.70 | $79.27 | $80.18 | 1,771,800 | — | — | — | — | — |
| 2019-12-20 | $77.79 | $81.28 | $76.65 | $79.86 | 4,821,900 | — | — | — | — | — |
| 2019-12-19 | $72.51 | $77.97 | $72.50 | $77.35 | 5,882,900 | — | — | — | — | — |
| 2019-12-18 | $71.24 | $72.28 | $70.91 | $71.24 | 2,361,600 | — | — | — | — | — |
| 2019-12-17 | $72.57 | $72.99 | $69.08 | $71.04 | 2,878,700 | — | — | — | — | — |
| 2019-12-16 | $72.17 | $73.04 | $71.36 | $72.31 | 2,454,600 | — | — | — | — | — |
| 2019-12-13 | $68.98 | $71.93 | $68.98 | $71.91 | 1,954,200 | — | — | — | — | — |
| 2019-12-12 | $68.53 | $69.51 | $68.21 | $69.09 | 2,950,900 | — | — | — | — | — |
| 2019-12-11 | $68.05 | $68.90 | $67.54 | $68.62 | 1,332,000 | — | — | — | — | — |
| 2019-12-10 | $67.96 | $69.05 | $67.77 | $68.25 | 1,237,900 | — | — | — | — | — |
| 2019-12-09 | $67.69 | $68.32 | $67.22 | $67.81 | 1,702,500 | — | — | — | — | — |
| 2019-12-06 | $68.16 | $68.42 | $66.94 | $67.87 | 1,921,300 | — | — | — | — | — |
| 2019-12-05 | $67.94 | $68.72 | $67.65 | $68.13 | 896,600 | — | — | — | — | — |
| 2019-12-04 | $68.28 | $69.47 | $67.85 | $67.98 | 1,481,600 | — | — | — | — | — |
| 2019-12-03 | $66.98 | $68.38 | $66.66 | $68.26 | 1,455,600 | — | — | — | — | — |
| 2019-12-02 | $70.39 | $70.73 | $67.57 | $68.42 | 1,723,400 | — | — | — | — | — |
| 2019-11-29 | $70.08 | $70.73 | $69.77 | $70.48 | 496,400 | — | — | — | — | — |
| 2019-11-27 | $70.37 | $70.54 | $69.69 | $70.15 | 1,121,300 | — | — | — | — | — |
| 2019-11-26 | $69.40 | $70.88 | $69.40 | $70.37 | 4,038,800 | — | — | — | — | — |
| 2019-11-25 | $70.10 | $70.46 | $68.80 | $69.28 | 1,553,500 | — | — | — | — | — |
| 2019-11-22 | $70.26 | $70.29 | $69.40 | $69.87 | 1,169,500 | — | — | — | — | — |
| 2019-11-21 | $70.38 | $72.50 | $70.03 | $70.04 | 1,365,100 | — | — | — | — | — |
| 2019-11-20 | $71.62 | $72.38 | $69.49 | $70.47 | 2,121,700 | — | — | — | — | — |
| 2019-11-19 | $70.92 | $71.87 | $70.86 | $71.86 | 1,003,600 | — | — | — | — | — |
| 2019-11-18 | $70.43 | $71.56 | $69.92 | $71.09 | 1,050,200 | — | — | — | — | — |
| 2019-11-15 | $69.55 | $70.70 | $69.07 | $70.08 | 956,200 | — | — | — | — | — |
| 2019-11-14 | $68.05 | $69.50 | $67.71 | $69.38 | 1,065,300 | — | — | — | — | — |
| 2019-11-13 | $67.99 | $69.14 | $67.85 | $68.70 | 977,100 | — | — | — | — | — |
| 2019-11-12 | $68.54 | $68.99 | $67.22 | $68.41 | 1,797,300 | — | — | — | — | — |
| 2019-11-11 | $68.79 | $69.25 | $68.28 | $68.69 | 1,655,700 | — | — | — | — | — |
| 2019-11-08 | $70.02 | $70.06 | $67.42 | $69.08 | 3,704,700 | — | — | — | — | — |
| 2019-11-07 | $68.31 | $71.30 | $68.31 | $69.70 | 5,077,700 | — | — | — | — | — |
| 2019-11-06 | $62.25 | $67.22 | $61.50 | $67.04 | 10,380,600 | — | — | — | — | — |
| 2019-11-05 | $71.22 | $72.14 | $68.77 | $68.77 | 5,164,500 | — | — | — | — | — |
| 2019-11-04 | $73.18 | $73.42 | $71.04 | $71.21 | 2,773,300 | — | — | — | — | — |
| 2019-11-01 | $73.11 | $74.76 | $72.06 | $73.00 | 2,258,400 | — | — | — | — | — |
| 2019-10-31 | $73.78 | $74.92 | $72.88 | $72.99 | 1,515,200 | — | — | — | — | — |
| 2019-10-30 | $72.80 | $74.04 | $71.96 | $73.73 | 1,161,200 | — | — | — | — | — |
| 2019-10-29 | $74.00 | $75.43 | $72.71 | $72.79 | 1,874,800 | — | — | — | — | — |
| 2019-10-28 | $74.04 | $74.57 | $72.81 | $73.85 | 1,086,000 | — | — | — | — | — |
| 2019-10-25 | $73.66 | $74.47 | $73.05 | $73.94 | 1,025,200 | — | — | — | — | — |
| 2019-10-24 | $73.58 | $74.78 | $72.55 | $73.86 | 1,332,700 | — | — | — | — | — |
| 2019-10-23 | $71.49 | $73.57 | $71.28 | $73.46 | 2,061,600 | — | — | — | — | — |
| 2019-10-22 | $72.89 | $73.17 | $71.01 | $71.28 | 1,151,300 | — | — | — | — | — |
| 2019-10-21 | $72.30 | $73.81 | $71.16 | $72.97 | 1,405,800 | — | — | — | — | — |
| 2019-10-18 | $75.83 | $76.20 | $71.52 | $71.55 | 1,802,900 | — | — | — | — | — |
| 2019-10-17 | $76.53 | $77.11 | $75.64 | $75.80 | 1,139,800 | — | — | — | — | — |
| 2019-10-16 | $75.16 | $76.63 | $74.03 | $76.62 | 1,285,400 | — | — | — | — | — |
| 2019-10-15 | $74.00 | $75.55 | $73.00 | $75.25 | 1,607,500 | — | — | — | — | — |
| 2019-10-14 | $74.06 | $74.63 | $72.39 | $74.00 | 1,924,800 | — | — | — | — | — |
| 2019-10-11 | $75.20 | $75.92 | $72.78 | $74.10 | 4,789,700 | — | — | — | — | — |
| 2019-10-10 | $77.31 | $78.20 | $75.32 | $76.02 | 1,706,600 | — | — | — | — | — |
| 2019-10-09 | $75.60 | $77.06 | $75.06 | $75.96 | 1,185,700 | — | — | — | — | — |
| 2019-10-08 | $76.82 | $77.50 | $75.06 | $75.54 | 1,744,000 | — | — | — | — | — |
| 2019-10-07 | $77.01 | $78.31 | $75.71 | $77.97 | 3,952,400 | — | — | — | — | — |
| 2019-10-04 | $74.70 | $75.74 | $73.71 | $74.43 | 1,409,500 | — | — | — | — | — |
| 2019-10-03 | $71.88 | $75.21 | $71.88 | $75.00 | 2,725,700 | — | — | — | — | — |
| 2019-10-02 | $71.69 | $72.66 | $69.93 | $72.37 | 1,274,000 | — | — | — | — | — |
| 2019-10-01 | $71.29 | $73.66 | $71.10 | $72.96 | 1,911,000 | — | — | — | — | — |
| 2019-09-30 | $71.96 | $72.87 | $70.08 | $71.44 | 1,919,000 | — | — | — | — | — |
| 2019-09-27 | $73.73 | $74.15 | $71.02 | $72.41 | 1,896,000 | — | — | — | — | — |
| 2019-09-26 | $70.27 | $72.15 | $69.54 | $71.44 | 1,905,600 | — | — | — | — | — |
| 2019-09-25 | $72.25 | $74.54 | $66.57 | $71.44 | 8,097,200 | — | — | — | — | — |
| 2019-09-24 | $78.62 | $79.05 | $71.97 | $72.83 | 3,326,500 | — | — | — | — | — |
| 2019-09-23 | $78.62 | $78.90 | $77.84 | $78.16 | 926,700 | — | — | — | — | — |
| 2019-09-20 | $79.36 | $80.15 | $77.51 | $78.68 | 1,908,500 | — | — | — | — | — |
| 2019-09-19 | $79.92 | $81.11 | $78.41 | $79.24 | 1,323,700 | — | — | — | — | — |
| 2019-09-18 | $80.00 | $80.00 | $76.81 | $79.16 | 1,836,400 | — | — | — | — | — |
| 2019-09-17 | $78.01 | $79.89 | $76.92 | $79.71 | 2,174,000 | — | — | — | — | — |
| 2019-09-16 | $73.49 | $76.79 | $72.00 | $76.61 | 1,859,300 | — | — | — | — | — |
| 2019-09-13 | $75.82 | $77.05 | $74.65 | $74.93 | 1,332,100 | — | — | — | — | — |
| 2019-09-12 | $75.65 | $77.36 | $75.53 | $76.17 | 1,756,700 | — | — | — | — | — |
| 2019-09-11 | $75.43 | $77.77 | $74.19 | $74.83 | 2,225,000 | — | — | — | — | — |
| 2019-09-10 | $76.25 | $78.61 | $75.12 | $75.54 | 2,741,200 | — | — | — | — | — |
| 2019-09-09 | $82.00 | $82.40 | $77.34 | $77.96 | 2,471,600 | — | — | — | — | — |
| 2019-09-06 | $81.61 | $82.64 | $79.52 | $81.47 | 1,962,700 | — | — | — | — | — |
| 2019-09-05 | $88.55 | $89.38 | $79.52 | $81.74 | 7,771,700 | — | — | — | — | — |
| 2019-09-04 | $84.87 | $86.06 | $84.10 | $85.64 | 1,907,300 | — | — | — | — | — |
| 2019-09-03 | $84.80 | $85.75 | $83.36 | $83.98 | 1,356,500 | — | — | — | — | — |
| 2019-08-30 | $85.89 | $86.19 | $83.96 | $84.80 | 1,165,500 | — | — | — | — | — |
| 2019-08-29 | $85.67 | $86.15 | $83.80 | $85.60 | 1,413,800 | — | — | — | — | — |
| 2019-08-28 | $84.39 | $85.35 | $83.07 | $85.00 | 1,353,400 | — | — | — | — | — |
| 2019-08-27 | $86.89 | $87.39 | $84.42 | $84.83 | 1,796,500 | — | — | — | — | — |
| 2019-08-26 | $86.45 | $87.00 | $84.08 | $85.93 | 1,592,400 | — | — | — | — | — |
| 2019-08-23 | $86.10 | $87.51 | $85.15 | $85.46 | 1,940,100 | — | — | — | — | — |
| 2019-08-22 | $85.54 | $86.83 | $84.64 | $86.48 | 2,133,400 | — | — | — | — | — |
| 2019-08-21 | $84.13 | $85.60 | $83.45 | $85.35 | 1,707,300 | — | — | — | — | — |
| 2019-08-20 | $82.85 | $83.77 | $81.78 | $83.17 | 1,524,600 | — | — | — | — | — |
| 2019-08-19 | $85.20 | $85.50 | $81.14 | $82.92 | 2,019,700 | — | — | — | — | — |
| 2019-08-16 | $83.25 | $84.80 | $83.07 | $84.51 | 2,076,400 | — | — | — | — | — |
| 2019-08-15 | $81.82 | $82.91 | $80.01 | $82.47 | 2,503,800 | — | — | — | — | — |
| 2019-08-14 | $79.66 | $80.77 | $77.87 | $79.53 | 2,637,300 | — | — | — | — | — |
| 2019-08-13 | $82.50 | $84.94 | $80.33 | $80.60 | 3,119,700 | — | — | — | — | — |
| 2019-08-12 | $85.59 | $85.89 | $79.82 | $82.64 | 3,636,700 | — | — | — | — | — |
| 2019-08-09 | $87.24 | $87.55 | $82.24 | $85.63 | 3,286,000 | — | — | — | — | — |
| 2019-08-08 | $89.50 | $89.50 | $85.10 | $87.17 | 8,717,300 | — | — | — | — | — |
| 2019-08-07 | $85.47 | $95.32 | $82.32 | $91.77 | 14,540,200 | — | — | — | — | — |
| 2019-08-06 | $72.29 | $74.58 | $72.29 | $73.91 | 3,467,900 | — | — | — | — | — |
| 2019-08-05 | $73.00 | $73.16 | $69.86 | $71.41 | 2,635,200 | — | — | — | — | — |
| 2019-08-02 | $75.36 | $76.86 | $74.64 | $75.19 | 1,553,800 | — | — | — | — | — |
| 2019-08-01 | $75.38 | $77.65 | $74.95 | $75.44 | 1,335,900 | — | — | — | — | — |
| 2019-07-31 | $75.41 | $76.26 | $73.23 | $75.29 | 1,161,400 | — | — | — | — | — |
| 2019-07-30 | $76.26 | $76.31 | $74.75 | $75.05 | 793,900 | — | — | — | — | — |
| 2019-07-29 | $77.36 | $77.52 | $75.22 | $76.54 | 820,400 | — | — | — | — | — |
| 2019-07-26 | $76.61 | $78.10 | $75.44 | $77.19 | 1,262,200 | — | — | — | — | — |
| 2019-07-25 | $77.97 | $78.82 | $77.11 | $77.70 | 1,024,200 | — | — | — | — | — |
| 2019-07-24 | $76.47 | $78.42 | $76.37 | $78.03 | 911,400 | — | — | — | — | — |
| 2019-07-23 | $76.95 | $77.29 | $75.17 | $76.34 | 1,425,500 | — | — | — | — | — |
| 2019-07-22 | $76.30 | $77.79 | $76.22 | $76.79 | 1,243,800 | — | — | — | — | — |
| 2019-07-19 | $77.33 | $79.30 | $75.69 | $76.02 | 2,385,800 | — | — | — | — | — |
| 2019-07-18 | $73.55 | $77.48 | $73.35 | $76.46 | 3,095,100 | — | — | — | — | — |
| 2019-07-17 | $72.42 | $74.31 | $71.89 | $73.14 | 1,029,000 | — | — | — | — | — |
| 2019-07-16 | $73.15 | $75.00 | $71.78 | $72.29 | 2,136,300 | — | — | — | — | — |
| 2019-07-15 | $73.14 | $73.81 | $72.80 | $73.08 | 896,400 | — | — | — | — | — |
| 2019-07-12 | $71.84 | $73.13 | $71.01 | $73.03 | 893,500 | — | — | — | — | — |
| 2019-07-11 | $73.86 | $74.00 | $71.56 | $72.23 | 840,100 | — | — | — | — | — |
| 2019-07-10 | $72.52 | $74.12 | $71.21 | $73.30 | 1,270,200 | — | — | — | — | — |
| 2019-07-09 | $70.51 | $72.80 | $70.43 | $72.10 | 1,044,800 | — | — | — | — | — |
| 2019-07-08 | $71.88 | $71.88 | $69.73 | $70.70 | 1,239,500 | — | — | — | — | — |
| 2019-07-05 | $71.13 | $72.92 | $70.60 | $72.28 | 1,369,700 | — | — | — | — | — |
| 2019-07-03 | $70.38 | $72.08 | $70.02 | $71.54 | 1,183,000 | — | — | — | — | — |
| 2019-07-02 | $68.78 | $69.82 | $67.94 | $69.70 | 1,143,200 | — | — | — | — | — |
| 2019-07-01 | $68.60 | $69.68 | $68.02 | $68.91 | 1,222,000 | — | — | — | — | — |
| 2019-06-28 | $68.12 | $68.79 | $67.19 | $67.27 | 1,753,500 | — | — | — | — | — |
| 2019-06-27 | $66.88 | $69.04 | $66.77 | $68.23 | 1,196,800 | — | — | — | — | — |
| 2019-06-26 | $68.13 | $68.75 | $65.50 | $66.66 | 2,518,200 | — | — | — | — | — |
| 2019-06-25 | $71.19 | $71.45 | $66.89 | $67.11 | 2,487,100 | — | — | — | — | — |
| 2019-06-24 | $67.30 | $72.06 | $67.28 | $71.48 | 3,907,800 | — | — | — | — | — |
| 2019-06-21 | $68.63 | $68.70 | $65.46 | $66.79 | 2,094,000 | — | — | — | — | — |
| 2019-06-20 | $70.98 | $72.28 | $69.01 | $69.20 | 2,023,000 | — | — | — | — | — |
| 2019-06-19 | $71.67 | $71.73 | $67.92 | $70.34 | 2,682,700 | — | — | — | — | — |
| 2019-06-18 | $73.16 | $73.91 | $71.58 | $71.75 | 880,000 | — | — | — | — | — |
| 2019-06-17 | $72.16 | $73.68 | $71.77 | $72.53 | 834,700 | — | — | — | — | — |
| 2019-06-14 | $72.97 | $72.97 | $71.21 | $72.09 | 831,600 | — | — | — | — | — |
| 2019-06-13 | $72.14 | $73.45 | $71.75 | $72.57 | 1,087,400 | — | — | — | — | — |
| 2019-06-12 | $69.77 | $71.88 | $69.65 | $71.78 | 920,400 | — | — | — | — | — |
| 2019-06-11 | $70.93 | $71.97 | $69.05 | $70.16 | 893,200 | — | — | — | — | — |
| 2019-06-10 | $71.67 | $73.20 | $70.13 | $70.33 | 1,148,800 | — | — | — | — | — |
| 2019-06-07 | $70.73 | $72.82 | $70.51 | $70.99 | 1,416,700 | — | — | — | — | — |
| 2019-06-06 | $71.47 | $71.99 | $69.77 | $70.73 | 1,004,400 | — | — | — | — | — |
| 2019-06-05 | $69.14 | $71.48 | $69.12 | $71.34 | 1,498,500 | — | — | — | — | — |
| 2019-06-04 | $66.24 | $68.55 | $65.94 | $68.46 | 1,810,000 | — | — | — | — | — |
| 2019-06-03 | $68.28 | $68.92 | $65.37 | $65.82 | 2,284,600 | — | — | — | — | — |
| 2019-05-31 | $68.87 | $69.12 | $68.15 | $68.65 | 958,400 | — | — | — | — | — |
| 2019-05-30 | $69.64 | $70.24 | $68.95 | $69.67 | 1,194,800 | — | — | — | — | — |
| 2019-05-29 | $69.02 | $70.11 | $68.17 | $69.32 | 1,608,000 | — | — | — | — | — |
| 2019-05-28 | $69.68 | $70.96 | $69.41 | $70.07 | 1,219,500 | — | — | — | — | — |
| 2019-05-24 | $69.62 | $70.53 | $68.78 | $69.26 | 1,161,700 | — | — | — | — | — |
| 2019-05-23 | $69.80 | $70.61 | $68.68 | $69.36 | 1,847,400 | — | — | — | — | — |
| 2019-05-22 | $70.80 | $71.62 | $70.32 | $70.62 | 2,044,800 | — | — | — | — | — |
| 2019-05-21 | $72.76 | $73.49 | $70.92 | $71.35 | 1,481,900 | — | — | — | — | — |
| 2019-05-20 | $71.98 | $73.40 | $71.08 | $72.13 | 1,685,900 | — | — | — | — | — |
| 2019-05-17 | $73.60 | $75.28 | $72.87 | $72.89 | 1,841,300 | — | — | — | — | — |
| 2019-05-16 | $70.87 | $75.12 | $70.50 | $74.02 | 2,543,600 | — | — | — | — | — |
| 2019-05-15 | $67.79 | $71.53 | $67.54 | $70.73 | 2,523,800 | — | — | — | — | — |
| 2019-05-14 | $69.37 | $70.45 | $67.66 | $67.92 | 2,286,300 | — | — | — | — | — |
| 2019-05-13 | $65.94 | $69.88 | $65.29 | $69.24 | 3,641,400 | — | — | — | — | — |
| 2019-05-10 | $67.15 | $67.85 | $65.28 | $67.27 | 1,823,800 | — | — | — | — | — |
| 2019-05-09 | $67.45 | $67.81 | $63.39 | $67.15 | 3,757,700 | — | — | — | — | — |
| 2019-05-08 | $63.29 | $68.75 | $62.60 | $67.88 | 7,193,500 | — | — | — | — | — |
| 2019-05-07 | $62.05 | $62.94 | $59.80 | $60.37 | 2,504,000 | — | — | — | — | — |
| 2019-05-06 | $59.55 | $63.00 | $58.68 | $62.55 | 1,858,100 | — | — | — | — | — |
| 2019-05-03 | $61.00 | $62.28 | $60.62 | $61.91 | 955,900 | — | — | — | — | — |
| 2019-05-02 | $60.17 | $60.62 | $59.18 | $60.41 | 852,300 | — | — | — | — | — |
| 2019-05-01 | $60.65 | $61.70 | $60.00 | $60.44 | 891,900 | — | — | — | — | — |
| 2019-04-30 | $61.11 | $61.76 | $59.92 | $60.40 | 1,511,800 | — | — | — | — | — |
| 2019-04-29 | $62.31 | $62.57 | $61.22 | $61.45 | 910,100 | — | — | — | — | — |
| 2019-04-26 | $62.48 | $62.75 | $61.83 | $61.92 | 1,005,900 | — | — | — | — | — |
| 2019-04-25 | $62.23 | $62.56 | $60.64 | $62.17 | 962,900 | — | — | — | — | — |
| 2019-04-24 | $62.34 | $63.12 | $61.53 | $61.65 | 1,307,600 | — | — | — | — | — |
| 2019-04-23 | $61.43 | $62.63 | $61.30 | $61.86 | 1,627,000 | — | — | — | — | — |
| 2019-04-22 | $58.98 | $61.26 | $58.81 | $61.04 | 1,901,600 | — | — | — | — | — |
| 2019-04-18 | $58.60 | $59.57 | $57.51 | $59.10 | 1,049,200 | — | — | — | — | — |
| 2019-04-17 | $57.96 | $59.90 | $57.96 | $58.60 | 1,441,400 | — | — | — | — | — |
| 2019-04-16 | $61.00 | $61.95 | $57.39 | $57.81 | 2,935,800 | — | — | — | — | — |
| 2019-04-15 | $57.35 | $61.31 | $56.93 | $60.18 | 4,218,600 | — | — | — | — | — |
| 2019-04-12 | $58.00 | $58.32 | $56.27 | $57.20 | 662,700 | — | — | — | — | — |
| 2019-04-11 | $57.16 | $58.51 | $56.91 | $57.87 | 1,274,500 | — | — | — | — | — |
| 2019-04-10 | $56.79 | $57.13 | $56.23 | $56.99 | 1,080,600 | — | — | — | — | — |
| 2019-04-09 | $55.73 | $56.86 | $55.22 | $56.66 | 783,700 | — | — | — | — | — |
| 2019-04-08 | $54.91 | $55.88 | $53.83 | $55.81 | 1,064,400 | — | — | — | — | — |
| 2019-04-05 | $55.52 | $55.79 | $54.84 | $54.92 | 1,019,000 | — | — | — | — | — |
| 2019-04-04 | $57.44 | $57.68 | $54.51 | $55.23 | 1,763,900 | — | — | — | — | — |
| 2019-04-03 | $57.16 | $57.79 | $56.83 | $57.32 | 1,085,100 | — | — | — | — | — |
| 2019-04-02 | $56.27 | $57.12 | $55.38 | $56.68 | 1,207,300 | — | — | — | — | — |
| 2019-04-01 | $57.25 | $58.39 | $55.65 | $56.26 | 1,969,400 | — | — | — | — | — |
| 2019-03-29 | $56.19 | $56.96 | $55.63 | $56.61 | 1,430,300 | — | — | — | — | — |
| 2019-03-28 | $55.50 | $56.21 | $54.92 | $55.87 | 1,246,100 | — | — | — | — | — |
| 2019-03-27 | $57.15 | $57.89 | $54.81 | $55.24 | 1,420,700 | — | — | — | — | — |
| 2019-03-26 | $57.41 | $58.09 | $56.47 | $56.98 | 1,063,500 | — | — | — | — | — |
| 2019-03-25 | $57.49 | $58.12 | $56.41 | $56.94 | 1,530,900 | — | — | — | — | — |
| 2019-03-22 | $59.14 | $59.57 | $57.38 | $57.59 | 1,481,100 | — | — | — | — | — |
| 2019-03-21 | $57.98 | $59.92 | $57.88 | $59.51 | 1,854,500 | — | — | — | — | — |
| 2019-03-20 | $56.93 | $58.57 | $56.87 | $58.13 | 2,140,900 | — | — | — | — | — |
| 2019-03-19 | $55.87 | $57.31 | $55.50 | $57.15 | 1,616,200 | — | — | — | — | — |
| 2019-03-18 | $55.29 | $56.24 | $55.29 | $55.69 | 1,762,200 | — | — | — | — | — |
| 2019-03-15 | $54.44 | $55.18 | $53.74 | $55.00 | 2,117,000 | — | — | — | — | — |
| 2019-03-14 | $53.38 | $54.67 | $52.63 | $54.16 | 1,422,200 | — | — | — | — | — |
| 2019-03-13 | $54.14 | $55.06 | $53.35 | $53.46 | 1,088,500 | — | — | — | — | — |
| 2019-03-12 | $53.74 | $54.47 | $52.84 | $53.90 | 1,487,300 | — | — | — | — | — |
| 2019-03-11 | $53.35 | $54.41 | $53.35 | $53.58 | 1,945,300 | — | — | — | — | — |
| 2019-03-08 | $53.00 | $53.91 | $52.31 | $53.03 | 1,679,500 | — | — | — | — | — |
| 2019-03-07 | $54.73 | $55.10 | $53.70 | $53.79 | 1,123,100 | — | — | — | — | — |
| 2019-03-06 | $55.08 | $55.57 | $54.39 | $54.70 | 872,500 | — | — | — | — | — |
| 2019-03-05 | $54.54 | $55.29 | $54.21 | $55.09 | 898,600 | — | — | — | — | — |
| 2019-03-04 | $55.84 | $55.92 | $53.00 | $54.48 | 1,824,400 | — | — | — | — | — |
| 2019-03-01 | $55.98 | $56.00 | $55.21 | $55.60 | 1,208,300 | — | — | — | — | — |
| 2019-02-28 | $55.84 | $55.93 | $54.90 | $55.38 | 973,500 | — | — | — | — | — |
| 2019-02-27 | $54.91 | $56.00 | $54.55 | $55.78 | 934,400 | — | — | — | — | — |
| 2019-02-26 | $55.80 | $56.06 | $54.64 | $55.35 | 1,374,300 | — | — | — | — | — |
| 2019-02-25 | $57.43 | $58.65 | $55.60 | $55.97 | 1,715,900 | — | — | — | — | — |
| 2019-02-22 | $56.83 | $57.50 | $56.60 | $57.29 | 1,262,100 | — | — | — | — | — |
| 2019-02-21 | $56.38 | $57.18 | $56.09 | $56.73 | 1,029,000 | — | — | — | — | — |
| 2019-02-20 | $57.31 | $57.55 | $55.76 | $56.48 | 1,372,200 | — | — | — | — | — |
| 2019-02-19 | $57.37 | $57.80 | $56.69 | $57.08 | 1,391,600 | — | — | — | — | — |
| 2019-02-15 | $58.09 | $58.09 | $56.42 | $57.33 | 1,625,600 | — | — | — | — | — |
| 2019-02-14 | $57.24 | $58.10 | $56.52 | $57.78 | 1,096,200 | — | — | — | — | — |
| 2019-02-13 | $57.68 | $58.07 | $57.19 | $57.63 | 1,330,000 | — | — | — | — | — |
| 2019-02-12 | $58.36 | $58.49 | $57.07 | $57.65 | 1,521,300 | — | — | — | — | — |
| 2019-02-11 | $57.50 | $58.39 | $56.81 | $57.73 | 3,254,700 | — | — | — | — | — |
| 2019-02-08 | $54.54 | $57.28 | $53.35 | $56.61 | 3,309,400 | — | — | — | — | — |
| 2019-02-07 | $57.90 | $60.91 | $55.20 | $55.76 | 9,679,400 | — | — | — | — | — |
| 2019-02-06 | $53.82 | $54.75 | $52.73 | $53.08 | 3,880,600 | — | — | — | — | — |
| 2019-02-05 | $54.44 | $55.78 | $54.44 | $55.68 | 2,787,600 | — | — | — | — | — |
| 2019-02-04 | $51.76 | $54.68 | $51.50 | $54.43 | 2,416,200 | — | — | — | — | — |
| 2019-02-01 | $53.49 | $55.03 | $53.31 | $54.73 | 2,190,900 | — | — | — | — | — |
| 2019-01-31 | $52.71 | $54.57 | $52.67 | $53.49 | 1,701,700 | — | — | — | — | — |
| 2019-01-30 | $52.69 | $52.75 | $51.72 | $52.46 | 1,633,000 | — | — | — | — | — |
| 2019-01-29 | $52.79 | $52.79 | $51.35 | $52.09 | 1,188,600 | — | — | — | — | — |
| 2019-01-28 | $51.75 | $52.74 | $50.71 | $52.49 | 1,222,200 | — | — | — | — | — |
| 2019-01-25 | $51.03 | $52.60 | $50.70 | $52.37 | 1,400,400 | — | — | — | — | — |
| 2019-01-24 | $49.74 | $50.63 | $49.72 | $50.45 | 1,167,300 | — | — | — | — | — |
| 2019-01-23 | $48.79 | $49.44 | $48.41 | $49.41 | 1,171,700 | — | — | — | — | — |
| 2019-01-22 | $47.91 | $49.24 | $47.57 | $48.22 | 1,228,300 | — | — | — | — | — |
| 2019-01-18 | $47.06 | $48.72 | $47.06 | $48.22 | 1,806,500 | — | — | — | — | — |
| 2019-01-17 | $46.02 | $47.88 | $45.91 | $47.06 | 2,027,400 | — | — | — | — | — |
| 2019-01-16 | $46.48 | $46.88 | $45.52 | $46.18 | 1,328,700 | — | — | — | — | — |
| 2019-01-15 | $44.73 | $46.85 | $44.73 | $46.47 | 1,585,900 | — | — | — | — | — |
| 2019-01-14 | $44.22 | $44.80 | $43.38 | $44.36 | 1,680,400 | — | — | — | — | — |
| 2019-01-11 | $44.83 | $45.77 | $44.46 | $44.69 | 1,308,600 | — | — | — | — | — |
| 2019-01-10 | $44.61 | $45.27 | $44.08 | $45.04 | 1,369,600 | — | — | — | — | — |
| 2019-01-09 | $45.00 | $45.64 | $44.37 | $45.01 | 1,759,200 | — | — | — | — | — |
| 2019-01-08 | $44.07 | $45.18 | $43.43 | $44.78 | 2,470,500 | — | — | — | — | — |
| 2019-01-07 | $43.39 | $44.20 | $42.83 | $43.37 | 1,471,900 | — | — | — | — | — |
| 2019-01-04 | $41.70 | $43.86 | $40.78 | $43.05 | 2,460,100 | — | — | — | — | — |
| 2019-01-03 | $41.77 | $42.29 | $40.47 | $41.12 | 1,828,000 | — | — | — | — | — |
| 2019-01-02 | $42.06 | $42.83 | $41.56 | $42.38 | 1,677,800 | — | — | — | — | — |
| 2018-12-31 | $42.39 | $43.01 | $41.78 | $42.77 | 1,297,800 | — | — | — | — | — |
| 2018-12-28 | $42.62 | $43.30 | $41.38 | $42.07 | 1,590,500 | — | — | — | — | — |
| 2018-12-27 | $40.45 | $42.62 | $40.45 | $42.62 | 1,202,500 | — | — | — | — | — |
| 2018-12-26 | $39.48 | $42.11 | $39.39 | $42.08 | 1,942,100 | — | — | — | — | — |
| 2018-12-24 | $38.81 | $39.88 | $37.68 | $38.97 | 983,800 | — | — | — | — | — |
| 2018-12-21 | $40.12 | $41.31 | $38.82 | $38.97 | 4,296,600 | — | — | — | — | — |
| 2018-12-20 | $41.09 | $41.20 | $38.59 | $40.05 | 2,932,300 | — | — | — | — | — |
| 2018-12-19 | $41.90 | $42.75 | $40.79 | $41.00 | 3,012,700 | — | — | — | — | — |
| 2018-12-18 | $42.13 | $42.46 | $41.38 | $41.95 | 1,954,000 | — | — | — | — | — |
| 2018-12-17 | $42.99 | $43.19 | $40.78 | $41.02 | 2,707,700 | — | — | — | — | — |
| 2018-12-14 | $41.52 | $43.73 | $41.24 | $43.20 | 3,025,800 | — | — | — | — | — |
| 2018-12-13 | $43.00 | $43.14 | $41.67 | $42.15 | 1,880,200 | — | — | — | — | — |
| 2018-12-12 | $40.86 | $43.12 | $40.52 | $42.71 | 4,874,200 | — | — | — | — | — |
| 2018-12-11 | $40.62 | $41.24 | $39.56 | $40.21 | 1,550,500 | — | — | — | — | — |
| 2018-12-10 | $39.82 | $41.38 | $39.18 | $40.11 | 1,357,100 | — | — | — | — | — |
| 2018-12-07 | $40.72 | $41.28 | $39.31 | $39.87 | 2,258,700 | — | — | — | — | — |
| 2018-12-06 | $37.00 | $41.67 | $37.00 | $41.17 | 4,140,700 | — | — | — | — | — |
| 2018-12-04 | $39.46 | $39.94 | $37.86 | $38.42 | 2,748,400 | — | — | — | $2.00 | — |
| 2018-12-03 | $41.51 | $41.86 | $40.14 | $41.46 | 3,991,400 | — | — | — | — | — |
| 2018-11-30 | $41.19 | $41.53 | $39.58 | $40.27 | 2,684,300 | — | — | — | — | — |
| 2018-11-29 | $40.13 | $41.77 | $39.70 | $41.35 | 2,329,000 | — | — | — | — | — |
| 2018-11-28 | $38.28 | $40.07 | $38.28 | $39.96 | 2,228,700 | — | — | — | — | — |
| 2018-11-27 | $38.69 | $39.36 | $38.01 | $38.08 | 1,330,100 | — | — | — | — | — |
| 2018-11-26 | $39.08 | $39.50 | $38.58 | $39.21 | 2,097,800 | — | — | — | — | — |
| 2018-11-23 | $37.64 | $38.59 | $37.28 | $38.45 | 1,056,800 | — | — | — | — | — |
| 2018-11-21 | $37.00 | $38.44 | $36.96 | $37.92 | 2,471,200 | — | — | — | — | — |
| 2018-11-20 | $34.32 | $37.03 | $33.30 | $36.36 | 5,571,600 | — | — | — | — | — |
| 2018-11-19 | $39.32 | $39.65 | $36.21 | $36.26 | 5,025,200 | — | — | — | — | — |
| 2018-11-16 | $41.03 | $41.52 | $39.98 | $40.00 | 2,075,500 | — | — | — | — | — |
| 2018-11-15 | $40.20 | $41.06 | $39.06 | $40.97 | 3,541,800 | — | — | — | — | — |
| 2018-11-14 | $42.29 | $42.60 | $40.06 | $40.17 | 3,362,300 | — | — | — | — | — |
| 2018-11-13 | $41.27 | $42.55 | $40.96 | $41.78 | 2,828,600 | — | — | — | — | — |
| 2018-11-12 | $42.59 | $42.73 | $40.36 | $40.95 | 3,096,300 | — | — | — | — | — |
| 2018-11-09 | $43.05 | $43.50 | $41.48 | $42.71 | 4,308,700 | — | — | — | — | — |
| 2018-11-08 | $42.76 | $45.10 | $42.76 | $43.67 | 4,499,200 | — | — | — | — | — |
| 2018-11-07 | $43.93 | $44.00 | $40.76 | $42.72 | 15,526,300 | — | — | — | — | — |
| 2018-11-06 | $50.94 | $52.60 | $50.50 | $51.47 | 4,038,300 | — | — | — | — | — |
| 2018-11-05 | $52.43 | $52.51 | $49.72 | $51.19 | 2,752,300 | — | — | — | — | — |
| 2018-11-02 | $53.77 | $54.68 | $51.77 | $52.15 | 2,267,300 | — | — | — | — | — |
| 2018-11-01 | $52.05 | $53.29 | $51.00 | $53.23 | 1,847,600 | — | — | — | — | — |
| 2018-10-31 | $51.00 | $52.99 | $51.00 | $51.72 | 2,341,700 | — | — | — | — | — |
| 2018-10-30 | $47.80 | $51.28 | $47.41 | $49.89 | 2,746,900 | — | — | — | — | — |
| 2018-10-29 | $50.22 | $50.86 | $47.27 | $48.25 | 2,245,900 | — | — | — | — | — |
| 2018-10-26 | $48.99 | $50.27 | $47.25 | $49.19 | 2,637,900 | — | — | — | — | — |
| 2018-10-25 | $50.77 | $52.27 | $50.33 | $50.72 | 1,979,500 | — | — | — | — | — |
| 2018-10-24 | $52.08 | $52.94 | $49.82 | $49.94 | 1,378,700 | — | — | — | — | — |
| 2018-10-23 | $50.43 | $52.55 | $48.91 | $52.34 | 2,560,000 | — | — | — | — | — |
| 2018-10-22 | $50.76 | $52.87 | $50.76 | $52.44 | 1,417,300 | — | — | — | — | — |
| 2018-10-19 | $54.52 | $55.15 | $50.30 | $50.59 | 2,804,800 | — | — | — | — | — |
| 2018-10-18 | $56.57 | $56.86 | $53.56 | $54.06 | 1,948,400 | — | — | — | — | — |
| 2018-10-17 | $57.41 | $57.82 | $55.72 | $57.02 | 1,587,000 | — | — | — | — | — |
| 2018-10-16 | $54.53 | $57.48 | $54.41 | $57.15 | 1,797,500 | — | — | — | — | — |
| 2018-10-15 | $54.11 | $54.78 | $53.00 | $53.89 | 1,065,600 | — | — | — | — | — |
| 2018-10-12 | $53.66 | $54.45 | $52.50 | $54.14 | 2,687,800 | — | — | — | — | — |
| 2018-10-11 | $49.10 | $52.18 | $48.50 | $51.40 | 3,466,200 | — | — | — | — | — |
| 2018-10-10 | $55.12 | $55.75 | $50.26 | $50.42 | 4,568,700 | — | — | — | — | — |
| 2018-10-09 | $54.86 | $56.30 | $54.40 | $55.46 | 1,381,600 | — | — | — | — | — |
| 2018-10-08 | $55.01 | $56.61 | $54.01 | $55.21 | 1,584,200 | — | — | — | — | — |
| 2018-10-05 | $57.13 | $58.29 | $54.47 | $55.97 | 2,186,900 | — | — | — | — | — |
| 2018-10-04 | $57.91 | $58.11 | $56.04 | $57.16 | 2,171,900 | — | — | — | — | — |
| 2018-10-03 | $56.58 | $58.08 | $56.34 | $57.29 | 2,004,000 | — | — | — | — | — |
| 2018-10-02 | $56.22 | $57.07 | $55.68 | $56.29 | 1,130,500 | — | — | — | — | — |
| 2018-10-01 | $58.54 | $59.32 | $56.14 | $56.56 | 1,841,300 | — | — | — | — | — |
| 2018-09-28 | $59.10 | $59.77 | $57.85 | $57.91 | 1,911,300 | — | — | — | — | — |
| 2018-09-27 | $58.39 | $59.45 | $57.98 | $59.38 | 1,448,800 | — | — | — | — | — |
| 2018-09-26 | $58.37 | $58.77 | $57.29 | $58.26 | 1,233,000 | — | — | — | — | — |
| 2018-09-25 | $56.39 | $58.32 | $56.07 | $57.83 | 2,069,100 | — | — | — | — | — |
| 2018-09-24 | $53.91 | $56.57 | $53.88 | $55.85 | 1,339,600 | — | — | — | — | — |
| 2018-09-21 | $57.28 | $57.29 | $54.89 | $55.38 | 3,154,100 | — | — | — | — | — |
| 2018-09-20 | $58.85 | $59.49 | $57.13 | $57.33 | 2,312,000 | — | — | — | — | — |
| 2018-09-19 | $60.27 | $60.95 | $58.32 | $59.25 | 2,008,500 | — | — | — | — | — |
| 2018-09-18 | $57.88 | $60.37 | $57.88 | $60.05 | 1,424,100 | — | — | — | — | — |
| 2018-09-17 | $59.24 | $59.68 | $57.08 | $58.09 | 1,803,400 | — | — | — | — | — |
| 2018-09-14 | $59.83 | $60.75 | $57.80 | $59.21 | 2,476,700 | — | — | — | — | — |
| 2018-09-13 | $56.69 | $59.97 | $56.35 | $59.58 | 4,845,600 | — | — | — | — | — |
| 2018-09-12 | $54.82 | $56.23 | $53.54 | $56.05 | 2,141,700 | — | — | — | — | — |
| 2018-09-11 | $53.28 | $55.06 | $52.90 | $54.65 | 2,323,600 | — | — | — | — | — |
| 2018-09-10 | $52.04 | $53.74 | $50.84 | $53.28 | 2,502,200 | — | — | — | — | — |
| 2018-09-07 | $50.05 | $52.58 | $49.81 | $51.89 | 1,816,300 | — | — | — | — | — |
| 2018-09-06 | $50.48 | $50.91 | $49.60 | $50.42 | 979,800 | — | — | — | — | — |
| 2018-09-05 | $52.68 | $52.81 | $48.72 | $50.53 | 2,792,300 | — | — | — | — | — |
| 2018-09-04 | $50.11 | $52.59 | $50.06 | $52.33 | 2,211,800 | — | — | — | — | — |
| 2018-08-31 | $49.17 | $50.13 | $49.08 | $50.05 | 1,287,600 | — | — | — | — | — |
| 2018-08-30 | $50.40 | $50.52 | $49.32 | $49.45 | 1,907,500 | — | — | — | — | — |
| 2018-08-29 | $51.25 | $51.44 | $50.44 | $50.83 | 1,693,900 | — | — | — | — | — |
| 2018-08-28 | $51.02 | $51.80 | $50.11 | $51.38 | 1,565,200 | — | — | — | — | — |
| 2018-08-27 | $50.48 | $52.12 | $50.48 | $50.80 | 1,537,300 | — | — | — | — | — |
| 2018-08-24 | $49.85 | $50.70 | $49.01 | $50.42 | 1,239,100 | — | — | — | — | — |
| 2018-08-23 | $48.26 | $50.36 | $48.24 | $49.90 | 2,883,700 | — | — | — | — | — |
| 2018-08-22 | $48.67 | $49.14 | $47.95 | $48.38 | 1,412,000 | — | — | — | — | — |
| 2018-08-21 | $48.93 | $49.26 | $48.16 | $48.24 | 1,336,700 | — | — | — | — | — |
| 2018-08-20 | $48.34 | $49.09 | $47.53 | $48.65 | 1,842,500 | — | — | — | — | — |
| 2018-08-17 | $46.58 | $48.19 | $46.11 | $47.83 | 3,080,800 | — | — | — | — | — |
| 2018-08-16 | $47.44 | $47.69 | $46.28 | $46.49 | 2,215,900 | — | — | — | — | — |
| 2018-08-15 | $47.78 | $48.39 | $46.10 | $46.91 | 2,960,700 | — | — | — | — | — |
| 2018-08-14 | $49.37 | $50.50 | $47.70 | $48.45 | 5,290,300 | — | — | — | — | — |
| 2018-08-13 | $50.73 | $51.25 | $49.80 | $49.99 | 3,026,300 | — | — | — | — | — |
| 2018-08-10 | $48.98 | $51.74 | $47.75 | $50.82 | 5,900,900 | — | — | — | — | — |
| 2018-08-09 | $45.78 | $49.98 | $45.30 | $49.28 | 8,005,000 | — | — | — | — | — |
| 2018-08-08 | $45.50 | $46.94 | $43.65 | $45.60 | 15,872,700 | — | — | — | — | — |
| 2018-08-07 | $38.65 | $39.02 | $38.12 | $38.88 | 3,877,200 | — | — | — | — | — |
| 2018-08-06 | $38.65 | $38.65 | $37.04 | $38.41 | 3,183,000 | — | — | — | — | — |
| 2018-08-03 | $36.92 | $38.25 | $36.92 | $37.88 | 1,196,200 | — | — | — | — | — |
| 2018-08-02 | $36.92 | $38.21 | $36.67 | $38.05 | 2,486,500 | — | — | — | — | — |
| 2018-08-01 | $35.97 | $37.36 | $35.65 | $36.97 | 1,986,000 | — | — | — | — | — |
| 2018-07-31 | $35.43 | $36.49 | $35.22 | $36.12 | 2,265,800 | — | — | — | — | — |
| 2018-07-30 | $37.60 | $37.60 | $35.20 | $35.23 | 3,061,600 | — | — | — | — | — |
| 2018-07-27 | $38.58 | $38.68 | $36.77 | $37.21 | 1,920,900 | — | — | — | — | — |
| 2018-07-26 | $39.36 | $39.58 | $38.20 | $38.38 | 1,850,500 | — | — | — | — | — |
| 2018-07-25 | $38.26 | $39.97 | $38.04 | $39.75 | 1,467,700 | — | — | — | — | — |
| 2018-07-24 | $39.03 | $39.94 | $38.09 | $38.15 | 2,100,300 | — | — | — | — | — |
| 2018-07-23 | $38.40 | $39.03 | $37.78 | $38.87 | 1,728,100 | — | — | — | — | — |
| 2018-07-20 | $39.01 | $39.40 | $38.29 | $38.35 | 1,244,300 | — | — | — | — | — |
| 2018-07-19 | $39.00 | $39.65 | $38.95 | $38.98 | 1,061,400 | — | — | — | — | — |
| 2018-07-18 | $39.85 | $40.16 | $38.94 | $39.31 | 1,407,100 | — | — | — | — | — |
| 2018-07-17 | $39.12 | $39.90 | $38.84 | $39.88 | 1,915,000 | — | — | — | — | — |
| 2018-07-16 | $39.00 | $39.58 | $38.95 | $39.45 | 1,130,900 | — | — | — | — | — |
| 2018-07-13 | $39.57 | $40.45 | $38.65 | $38.89 | 1,333,500 | — | — | — | — | — |
| 2018-07-12 | $38.10 | $39.83 | $38.10 | $39.57 | 1,995,600 | — | — | — | — | — |
| 2018-07-11 | $37.75 | $38.81 | $37.33 | $38.09 | 2,338,100 | — | — | — | — | — |
| 2018-07-10 | $40.02 | $40.21 | $38.26 | $38.40 | 2,512,400 | — | — | — | — | — |
| 2018-07-09 | $40.22 | $40.45 | $39.16 | $39.82 | 1,702,300 | — | — | — | — | — |
| 2018-07-06 | $39.27 | $40.41 | $38.94 | $40.00 | 1,512,100 | — | — | — | — | — |
| 2018-07-05 | $38.90 | $39.43 | $38.37 | $39.14 | 2,405,200 | — | — | — | — | — |
| 2018-07-03 | $39.65 | $40.21 | $38.56 | $38.59 | 1,323,200 | — | — | — | — | — |
| 2018-07-02 | $38.14 | $39.59 | $37.67 | $39.48 | 2,110,300 | — | — | — | — | — |
| 2018-06-29 | $39.50 | $39.60 | $38.66 | $38.74 | 2,069,000 | — | — | — | — | — |
| 2018-06-28 | $39.01 | $39.51 | $38.29 | $39.17 | 2,305,400 | — | — | — | — | — |
| 2018-06-27 | $40.63 | $40.84 | $39.09 | $39.16 | 2,173,000 | — | — | — | — | — |
| 2018-06-26 | $40.65 | $41.42 | $40.29 | $40.35 | 2,182,800 | — | — | — | — | — |
| 2018-06-25 | $42.11 | $42.46 | $39.76 | $40.58 | 2,626,700 | — | — | — | — | — |
| 2018-06-22 | $43.56 | $43.75 | $42.17 | $42.71 | 3,343,600 | — | — | — | — | — |
| 2018-06-21 | $43.35 | $44.53 | $43.24 | $43.69 | 2,670,100 | — | — | — | — | — |
| 2018-06-20 | $44.12 | $44.39 | $42.91 | $43.01 | 1,849,000 | — | — | — | — | — |
| 2018-06-19 | $43.34 | $44.11 | $42.70 | $43.90 | 1,337,100 | — | — | — | — | — |
| 2018-06-18 | $42.54 | $43.98 | $42.31 | $43.88 | 1,677,600 | — | — | — | — | — |
| 2018-06-15 | $43.31 | $43.31 | $42.49 | $42.97 | 1,522,200 | — | — | — | — | — |
| 2018-06-14 | $43.29 | $44.07 | $43.20 | $43.44 | 1,436,700 | — | — | — | — | — |
| 2018-06-13 | $43.43 | $44.00 | $42.78 | $43.18 | 1,647,900 | — | — | — | — | — |
| 2018-06-12 | $42.08 | $44.28 | $42.08 | $43.38 | 2,257,500 | — | — | — | — | — |
| 2018-06-11 | $43.53 | $44.07 | $41.92 | $42.08 | 3,138,300 | — | — | — | — | — |
| 2018-06-08 | $40.74 | $41.84 | $40.63 | $41.52 | 1,796,900 | — | — | — | — | — |
| 2018-06-07 | $42.62 | $42.75 | $40.48 | $40.87 | 2,452,100 | — | — | — | — | — |
| 2018-06-06 | $42.91 | $43.25 | $42.05 | $42.59 | 1,792,000 | — | — | — | — | — |
| 2018-06-05 | $42.40 | $43.18 | $42.19 | $42.78 | 2,058,400 | — | — | — | — | — |
| 2018-06-04 | $42.70 | $42.70 | $41.57 | $42.34 | 1,548,000 | — | — | — | — | — |
| 2018-06-01 | $41.36 | $42.67 | $41.36 | $42.58 | 1,855,100 | — | — | — | — | — |
| 2018-05-31 | $41.60 | $42.47 | $41.12 | $41.15 | 2,634,300 | — | — | — | — | — |
| 2018-05-30 | $41.35 | $42.41 | $40.82 | $41.77 | 2,278,300 | — | — | — | — | — |
| 2018-05-29 | $41.29 | $42.00 | $40.20 | $40.84 | 2,202,000 | — | — | — | — | — |
| 2018-05-25 | $41.27 | $42.36 | $41.26 | $41.84 | 1,645,500 | — | — | — | — | — |
| 2018-05-24 | $40.80 | $41.54 | $40.55 | $41.27 | 1,666,300 | — | — | — | — | — |
| 2018-05-23 | $39.55 | $40.99 | $39.10 | $40.80 | 1,608,600 | — | — | — | — | — |
| 2018-05-22 | $40.70 | $41.32 | $39.94 | $40.02 | 1,895,400 | — | — | — | — | — |
| 2018-05-21 | $40.85 | $41.16 | $39.93 | $40.86 | 1,735,700 | — | — | — | — | — |
| 2018-05-18 | $40.22 | $41.18 | $40.13 | $40.75 | 2,204,500 | — | — | — | — | — |
| 2018-05-17 | $39.38 | $41.04 | $39.38 | $40.35 | 2,120,500 | — | — | — | — | — |
| 2018-05-16 | $39.14 | $39.86 | $38.90 | $39.69 | 2,516,500 | — | — | — | — | — |
| 2018-05-15 | $37.85 | $39.37 | $37.85 | $39.30 | 3,396,200 | — | — | — | — | — |
| 2018-05-14 | $40.56 | $41.50 | $37.99 | $38.09 | 3,891,600 | — | — | — | — | — |
| 2018-05-11 | $38.80 | $40.85 | $38.70 | $40.50 | 5,128,100 | — | — | — | — | — |
| 2018-05-10 | $37.69 | $39.57 | $37.50 | $38.91 | 7,023,900 | — | — | — | — | — |
| 2018-05-09 | $37.78 | $37.92 | $33.48 | $36.85 | 11,363,900 | — | — | — | — | — |
| 2018-05-08 | $35.51 | $36.57 | $35.12 | $36.32 | 4,743,200 | — | — | — | — | — |
| 2018-05-07 | $34.92 | $36.13 | $34.86 | $35.40 | 4,111,000 | — | — | — | — | — |
| 2018-05-04 | $36.23 | $36.79 | $34.72 | $34.82 | 4,882,300 | — | — | — | — | — |
| 2018-05-03 | $34.66 | $36.79 | $34.50 | $36.27 | 6,421,900 | — | — | — | — | — |
| 2018-05-02 | $36.55 | $37.35 | $34.35 | $34.58 | 14,615,200 | — | — | — | — | — |
| 2018-05-01 | $47.22 | $47.32 | $35.80 | $36.71 | 21,515,400 | — | — | — | — | — |
| 2018-04-30 | $46.32 | $47.47 | $46.26 | $47.12 | 945,100 | — | — | — | — | — |
| 2018-04-27 | $47.00 | $47.42 | $45.77 | $46.01 | 1,242,200 | — | — | — | — | — |
| 2018-04-26 | $45.83 | $47.34 | $45.73 | $46.66 | 1,283,600 | — | — | — | — | — |
| 2018-04-25 | $45.40 | $45.49 | $44.22 | $45.34 | 1,512,600 | — | — | — | — | — |
| 2018-04-24 | $46.60 | $47.30 | $44.68 | $45.26 | 2,369,000 | — | — | — | — | — |
| 2018-04-23 | $47.20 | $47.47 | $46.25 | $46.41 | 897,300 | — | — | — | — | — |
| 2018-04-20 | $46.98 | $47.49 | $46.53 | $46.71 | 818,000 | — | — | — | — | — |
| 2018-04-19 | $46.87 | $47.39 | $46.45 | $46.69 | 1,162,300 | — | — | — | — | — |
| 2018-04-18 | $47.86 | $48.11 | $46.71 | $47.14 | 1,269,400 | — | — | — | — | — |
| 2018-04-17 | $46.70 | $48.65 | $46.37 | $48.09 | 2,153,300 | — | — | — | — | — |
| 2018-04-16 | $45.03 | $46.30 | $44.60 | $46.16 | 1,092,000 | — | — | — | — | — |
| 2018-04-13 | $44.90 | $45.41 | $44.36 | $44.84 | 974,700 | — | — | — | — | — |
| 2018-04-12 | $44.30 | $44.79 | $44.01 | $44.76 | 1,265,800 | — | — | — | — | — |
| 2018-04-11 | $44.31 | $44.97 | $43.89 | $43.90 | 880,600 | — | — | — | — | — |
| 2018-04-10 | $44.21 | $45.20 | $43.89 | $44.64 | 1,572,300 | — | — | — | — | — |
| 2018-04-09 | $42.59 | $44.30 | $42.58 | $43.42 | 1,163,700 | — | — | — | — | — |
| 2018-04-06 | $41.85 | $42.46 | $41.25 | $42.11 | 1,145,300 | — | — | — | — | — |
| 2018-04-05 | $43.13 | $43.31 | $42.04 | $42.77 | 1,676,500 | — | — | — | — | — |
| 2018-04-04 | $41.07 | $42.79 | $40.47 | $42.56 | 3,635,400 | — | — | — | — | — |
| 2018-04-03 | $42.84 | $43.39 | $41.93 | $42.17 | 2,204,600 | — | — | — | — | — |
| 2018-04-02 | $44.45 | $44.45 | $42.12 | $42.75 | 1,991,000 | — | — | — | — | — |
| 2018-03-29 | $43.39 | $45.04 | $43.05 | $44.44 | 1,653,600 | — | — | — | — | — |
| 2018-03-28 | $43.70 | $44.08 | $42.57 | $43.16 | 1,946,400 | — | — | — | — | — |
| 2018-03-27 | $46.84 | $47.10 | $43.83 | $44.23 | 2,636,900 | — | — | — | — | — |
| 2018-03-26 | $45.51 | $46.59 | $45.15 | $46.46 | 1,716,100 | — | — | — | — | — |
| 2018-03-23 | $44.06 | $45.86 | $44.00 | $44.54 | 1,580,200 | — | — | — | — | — |
| 2018-03-22 | $45.00 | $45.63 | $44.03 | $44.20 | 1,419,500 | — | — | — | — | — |
| 2018-03-21 | $46.13 | $46.40 | $45.19 | $45.70 | 2,302,000 | — | — | — | — | — |
| 2018-03-20 | $45.64 | $46.94 | $45.50 | $46.64 | 1,612,100 | — | — | — | — | — |
| 2018-03-19 | $46.20 | $46.71 | $44.73 | $45.65 | 2,567,600 | — | — | — | — | — |
| 2018-03-16 | $46.85 | $46.95 | $46.25 | $46.47 | 1,467,000 | — | — | — | — | — |
| 2018-03-15 | $45.96 | $46.78 | $45.84 | $46.71 | 1,899,900 | — | — | — | — | — |
| 2018-03-14 | $45.78 | $46.81 | $45.46 | $46.79 | 2,787,100 | — | — | — | — | — |
| 2018-03-13 | $45.77 | $46.00 | $44.22 | $45.43 | 1,667,000 | — | — | — | — | — |
| 2018-03-12 | $44.60 | $45.86 | $44.57 | $45.60 | 1,525,500 | — | — | — | — | — |
| 2018-03-09 | $43.94 | $44.82 | $43.88 | $44.79 | 1,549,900 | — | — | — | — | — |
| 2018-03-08 | $44.36 | $44.50 | $43.70 | $44.36 | 2,146,100 | — | — | — | — | — |
| 2018-03-07 | $42.12 | $44.15 | $41.65 | $43.81 | 2,244,600 | — | — | — | — | — |
| 2018-03-06 | $42.00 | $42.69 | $41.09 | $42.42 | 1,627,600 | — | — | — | — | — |
| 2018-03-05 | $41.00 | $41.81 | $40.26 | $41.71 | 1,618,500 | — | — | — | — | — |
| 2018-03-02 | $38.92 | $40.99 | $38.48 | $40.82 | 2,423,100 | — | — | — | — | — |
| 2018-03-01 | $39.95 | $40.32 | $38.76 | $39.32 | 2,114,600 | — | — | — | — | — |
| 2018-02-28 | $40.16 | $41.12 | $39.77 | $40.05 | 1,690,400 | — | — | — | — | — |
| 2018-02-27 | $41.54 | $41.67 | $39.81 | $40.07 | 1,918,800 | — | — | — | — | — |
| 2018-02-26 | $41.96 | $42.21 | $41.02 | $41.58 | 1,299,700 | — | — | — | — | — |
| 2018-02-23 | $41.32 | $42.06 | $41.16 | $41.90 | 2,339,400 | — | — | — | — | — |
| 2018-02-22 | $41.91 | $42.40 | $40.86 | $40.96 | 1,533,100 | — | — | — | — | — |
| 2018-02-21 | $40.95 | $43.52 | $40.85 | $41.91 | 2,570,500 | — | — | — | — | — |
| 2018-02-20 | $41.45 | $42.59 | $40.90 | $42.10 | 1,826,500 | — | — | — | — | — |
| 2018-02-16 | $41.23 | $42.67 | $41.20 | $41.56 | 2,101,800 | — | — | — | — | — |
| 2018-02-15 | $42.27 | $42.50 | $40.43 | $41.38 | 2,720,500 | — | — | — | — | — |
| 2018-02-14 | $39.85 | $42.48 | $39.47 | $41.91 | 6,087,000 | — | — | — | — | — |
| 2018-02-13 | $37.95 | $39.66 | $37.26 | $39.60 | 3,564,300 | — | — | — | — | — |
| 2018-02-12 | $35.92 | $38.50 | $35.45 | $37.99 | 4,369,500 | — | — | — | — | — |
| 2018-02-09 | $34.00 | $35.94 | $33.06 | $35.71 | 4,297,100 | — | — | — | — | — |
| 2018-02-08 | $36.25 | $36.68 | $33.41 | $33.60 | 4,155,300 | — | — | — | — | — |
| 2018-02-07 | $34.50 | $36.84 | $34.30 | $36.03 | 4,831,900 | — | — | — | — | — |
| 2018-02-06 | $33.01 | $34.35 | $32.40 | $33.26 | 2,909,200 | — | — | — | — | — |
| 2018-02-05 | $34.19 | $35.34 | $33.75 | $33.83 | 1,979,800 | — | — | — | — | — |
| 2018-02-02 | $35.00 | $35.50 | $34.65 | $34.71 | 1,295,800 | — | — | — | — | — |
| 2018-02-01 | $34.80 | $35.51 | $34.52 | $35.26 | 1,474,300 | — | — | — | — | — |
| 2018-01-31 | $35.10 | $35.40 | $34.51 | $34.94 | 1,300,300 | — | — | — | — | — |
| 2018-01-30 | $34.63 | $35.03 | $34.25 | $34.73 | 1,693,200 | — | — | — | — | — |
| 2018-01-29 | $34.70 | $35.28 | $34.10 | $35.15 | 1,173,100 | — | — | — | — | — |
| 2018-01-26 | $34.18 | $34.74 | $33.93 | $34.73 | 772,500 | — | — | — | — | — |
| 2018-01-25 | $33.65 | $34.32 | $33.26 | $33.99 | 1,087,200 | — | — | — | — | — |
| 2018-01-24 | $34.67 | $34.75 | $33.33 | $33.53 | 2,082,200 | — | — | — | — | — |
| 2018-01-23 | $33.98 | $34.61 | $33.54 | $34.58 | 1,343,800 | — | — | — | — | — |
| 2018-01-22 | $32.65 | $33.95 | $32.14 | $33.83 | 1,778,100 | — | — | — | — | — |
| 2018-01-19 | $31.72 | $32.66 | $31.72 | $32.60 | 1,650,900 | — | — | — | — | — |
| 2018-01-18 | $31.36 | $31.62 | $30.85 | $31.60 | 1,018,000 | — | — | — | — | — |
| 2018-01-17 | $31.51 | $31.70 | $31.01 | $31.55 | 885,400 | — | — | — | — | — |
| 2018-01-16 | $32.99 | $33.08 | $31.30 | $31.40 | 1,679,500 | — | — | — | — | — |
| 2018-01-12 | $32.39 | $32.70 | $32.17 | $32.64 | 876,700 | — | — | — | — | — |
| 2018-01-11 | $32.05 | $32.31 | $31.56 | $32.30 | 713,900 | — | — | — | — | — |
| 2018-01-10 | $31.98 | $32.24 | $31.80 | $31.94 | 671,300 | — | — | — | — | — |
| 2018-01-09 | $32.26 | $32.37 | $31.65 | $32.24 | 1,181,100 | — | — | — | — | — |
| 2018-01-08 | $31.80 | $32.19 | $31.54 | $32.09 | 696,700 | — | — | — | — | — |
| 2018-01-05 | $32.15 | $32.16 | $31.65 | $31.80 | 1,020,900 | — | — | — | — | — |
| 2018-01-04 | $32.34 | $32.49 | $31.52 | $32.13 | 1,325,300 | — | — | — | — | — |
| 2018-01-03 | $32.97 | $33.08 | $31.68 | $32.01 | 2,038,500 | — | — | — | — | — |
| 2018-01-02 | $31.50 | $32.65 | $31.50 | $32.38 | 2,402,700 | — | — | — | — | — |
| 2017-12-29 | $31.38 | $31.61 | $31.15 | $31.31 | 856,300 | — | — | — | — | — |
| 2017-12-28 | $31.58 | $31.69 | $30.81 | $31.34 | 1,047,800 | — | — | — | — | — |
| 2017-12-27 | $31.59 | $32.15 | $31.14 | $31.59 | 1,124,300 | — | — | — | — | — |
| 2017-12-26 | $31.76 | $31.91 | $31.39 | $31.68 | 859,600 | — | — | — | — | — |
| 2017-12-22 | $31.82 | $32.03 | $31.41 | $31.91 | 1,004,200 | — | — | — | — | — |
| 2017-12-21 | $31.85 | $32.06 | $31.33 | $31.91 | 1,149,200 | — | — | — | — | — |
| 2017-12-20 | $31.25 | $31.86 | $30.65 | $31.69 | 1,355,700 | — | — | — | — | — |
| 2017-12-19 | $31.65 | $31.66 | $30.62 | $30.83 | 1,518,300 | — | — | — | — | — |
| 2017-12-18 | $29.68 | $30.59 | $29.50 | $30.50 | 1,384,700 | — | — | — | — | — |
| 2017-12-15 | $29.19 | $29.66 | $28.88 | $29.43 | 1,956,600 | — | — | — | — | — |
| 2017-12-14 | $28.94 | $29.75 | $28.80 | $28.84 | 1,680,700 | — | — | — | — | — |
| 2017-12-13 | $28.38 | $28.81 | $28.38 | $28.60 | 1,171,800 | — | — | — | — | — |
| 2017-12-12 | $28.88 | $29.26 | $28.28 | $28.37 | 885,300 | — | — | — | — | — |
| 2017-12-11 | $29.37 | $29.47 | $28.53 | $28.93 | 1,038,100 | — | — | — | — | — |
| 2017-12-08 | $30.26 | $30.37 | $29.34 | $29.38 | 1,084,800 | — | — | — | — | — |
| 2017-12-07 | $28.78 | $29.95 | $28.73 | $29.85 | 1,567,800 | — | — | — | — | — |
| 2017-12-06 | $28.34 | $29.11 | $28.34 | $28.68 | 1,286,000 | — | — | — | — | — |
| 2017-12-05 | $28.09 | $29.06 | $28.00 | $28.33 | 1,011,600 | — | — | — | — | — |
| 2017-12-04 | $28.74 | $29.20 | $27.59 | $28.22 | 3,004,300 | — | — | — | — | — |
| 2017-12-01 | $29.25 | $29.52 | $28.07 | $28.41 | 2,203,300 | — | — | — | — | — |
| 2017-11-30 | $29.14 | $29.83 | $29.10 | $29.40 | 1,339,900 | — | — | — | — | — |
| 2017-11-29 | $30.42 | $30.48 | $28.56 | $29.07 | 1,976,200 | — | — | — | — | — |
| 2017-11-28 | $30.74 | $31.12 | $30.38 | $30.50 | 946,600 | — | — | — | — | — |
| 2017-11-27 | $31.00 | $31.04 | $30.28 | $30.61 | 1,196,800 | — | — | — | — | — |
| 2017-11-24 | $30.04 | $30.99 | $30.02 | $30.91 | 723,600 | — | — | — | — | — |
| 2017-11-22 | $29.92 | $30.26 | $29.79 | $29.96 | 1,009,300 | — | — | — | — | — |
| 2017-11-21 | $28.89 | $30.17 | $28.88 | $29.77 | 1,454,100 | — | — | — | — | — |
| 2017-11-20 | $28.83 | $29.29 | $28.62 | $28.76 | 1,040,300 | — | — | — | — | — |
| 2017-11-17 | $28.63 | $29.09 | $28.46 | $28.82 | 1,689,400 | — | — | — | — | — |
| 2017-11-16 | $29.13 | $29.66 | $28.59 | $28.64 | 1,484,200 | — | — | — | — | — |
| 2017-11-15 | $29.22 | $29.46 | $28.78 | $29.15 | 1,542,600 | — | — | — | — | — |
| 2017-11-14 | $28.90 | $29.57 | $28.51 | $29.39 | 2,606,600 | — | — | — | — | — |
| 2017-11-13 | $28.25 | $29.20 | $28.15 | $28.69 | 2,422,100 | — | — | — | — | — |
| 2017-11-10 | $28.54 | $28.95 | $28.02 | $28.46 | 2,676,700 | — | — | — | — | — |
| 2017-11-09 | $29.14 | $29.74 | $28.17 | $28.56 | 3,916,700 | — | — | — | — | — |
| 2017-11-08 | $31.00 | $32.87 | $29.40 | $29.59 | 8,148,300 | — | — | — | — | — |
| 2017-11-07 | $27.76 | $27.99 | $26.68 | $26.90 | 3,864,300 | — | — | — | — | — |
| 2017-11-06 | $27.22 | $27.79 | $27.07 | $27.75 | 2,465,200 | — | — | — | — | — |
| 2017-11-03 | $27.55 | $27.92 | $26.86 | $27.01 | 2,212,100 | — | — | — | — | — |
| 2017-11-02 | $26.84 | $27.64 | $26.37 | $27.57 | 1,693,900 | — | — | — | — | — |
| 2017-11-01 | $26.96 | $26.96 | $26.33 | $26.80 | 1,457,900 | — | — | — | — | — |
| 2017-10-31 | $26.39 | $27.02 | $26.06 | $26.74 | 1,306,900 | — | — | — | — | — |
| 2017-10-30 | $26.00 | $26.42 | $25.75 | $26.21 | 1,573,500 | — | — | — | — | — |
| 2017-10-27 | $25.30 | $26.28 | $24.98 | $26.01 | 1,720,600 | — | — | — | — | — |
| 2017-10-26 | $25.22 | $25.36 | $24.78 | $25.21 | 1,032,200 | — | — | — | — | — |
| 2017-10-25 | $25.50 | $25.68 | $24.40 | $25.20 | 987,700 | — | — | — | — | — |
| 2017-10-24 | $25.26 | $25.67 | $24.94 | $25.48 | 744,800 | — | — | — | — | — |
| 2017-10-23 | $25.84 | $25.96 | $25.07 | $25.13 | 955,600 | — | — | — | — | — |
| 2017-10-20 | $25.66 | $25.96 | $25.50 | $25.69 | 718,300 | — | — | — | — | — |
| 2017-10-19 | $25.42 | $25.70 | $25.00 | $25.58 | 989,500 | — | — | — | — | — |
| 2017-10-18 | $26.14 | $26.14 | $25.41 | $25.52 | 957,900 | — | — | — | — | — |
| 2017-10-17 | $25.69 | $26.18 | $25.60 | $26.08 | 877,400 | — | — | — | — | — |
| 2017-10-16 | $25.83 | $26.01 | $25.48 | $25.62 | 2,019,000 | — | — | — | — | — |
| 2017-10-13 | $26.15 | $26.21 | $25.69 | $25.79 | 1,065,300 | — | — | — | — | — |
| 2017-10-12 | $26.10 | $26.17 | $25.68 | $25.74 | 1,315,700 | — | — | — | — | — |
| 2017-10-11 | $25.29 | $26.24 | $25.15 | $26.05 | 1,721,800 | — | — | — | — | — |
| 2017-10-10 | $25.56 | $25.69 | $25.13 | $25.15 | 828,100 | — | — | — | — | — |
| 2017-10-09 | $25.57 | $25.76 | $25.22 | $25.31 | 1,277,200 | — | — | — | — | — |
| 2017-10-06 | $25.16 | $25.57 | $24.90 | $25.38 | 850,500 | — | — | — | — | — |
| 2017-10-05 | $25.34 | $25.52 | $24.97 | $25.22 | 1,446,200 | — | — | — | — | — |
| 2017-10-04 | $24.97 | $25.51 | $24.72 | $25.20 | 2,844,200 | — | — | — | — | — |
| 2017-10-03 | $24.10 | $25.26 | $24.01 | $24.75 | 2,700,200 | — | — | — | — | — |
| 2017-10-02 | $23.23 | $24.11 | $23.23 | $23.90 | 2,683,100 | — | — | — | — | — |
| 2017-09-29 | $23.52 | $23.58 | $23.16 | $23.19 | 1,179,100 | — | — | — | — | — |
| 2017-09-28 | $23.77 | $23.97 | $23.21 | $23.40 | 1,513,400 | — | — | — | — | — |
| 2017-09-27 | $23.69 | $24.34 | $23.61 | $23.94 | 1,824,000 | — | — | — | — | — |
| 2017-09-26 | $23.29 | $23.63 | $22.90 | $23.45 | 2,060,300 | — | — | — | — | — |
| 2017-09-25 | $24.11 | $24.11 | $23.06 | $23.39 | 2,362,600 | — | — | — | — | — |
| 2017-09-22 | $23.75 | $24.40 | $23.60 | $24.15 | 1,994,500 | — | — | — | — | — |
| 2017-09-21 | $23.61 | $23.88 | $22.80 | $23.84 | 1,758,800 | — | — | — | — | — |
| 2017-09-20 | $23.66 | $24.32 | $23.32 | $23.63 | 1,939,100 | — | — | — | — | — |
| 2017-09-19 | $23.46 | $23.77 | $23.21 | $23.45 | 1,412,600 | — | — | — | — | — |
| 2017-09-18 | $23.68 | $23.88 | $23.31 | $23.47 | 1,053,400 | — | — | — | — | — |
| 2017-09-15 | $22.94 | $23.55 | $22.78 | $23.55 | 1,532,800 | — | — | — | — | — |
| 2017-09-14 | $22.89 | $23.03 | $22.70 | $22.86 | 1,045,700 | — | — | — | — | — |
| 2017-09-13 | $23.51 | $23.68 | $22.65 | $23.05 | 1,593,500 | — | — | — | — | — |
| 2017-09-12 | $23.16 | $23.67 | $23.00 | $23.64 | 1,203,300 | — | — | — | — | — |
| 2017-09-11 | $22.75 | $23.16 | $22.64 | $22.93 | 1,687,000 | — | — | — | — | — |
| 2017-09-08 | $22.52 | $22.71 | $22.02 | $22.17 | 2,782,000 | — | — | — | — | — |
| 2017-09-07 | $23.73 | $24.05 | $22.80 | $22.97 | 3,575,200 | — | — | — | — | — |
| 2017-09-06 | $23.57 | $23.99 | $23.21 | $23.27 | 3,052,800 | — | — | — | — | — |
| 2017-09-05 | $22.50 | $23.50 | $22.36 | $23.40 | 3,765,200 | — | — | — | — | — |
| 2017-09-01 | $21.85 | $22.93 | $21.71 | $22.35 | 2,392,400 | — | — | — | — | — |
| 2017-08-31 | $21.30 | $22.59 | $21.21 | $21.75 | 3,692,100 | — | — | — | — | — |
| 2017-08-30 | $19.80 | $21.38 | $19.80 | $21.21 | 4,795,700 | — | — | — | — | — |
| 2017-08-29 | $19.11 | $19.92 | $19.04 | $19.76 | 1,751,800 | — | — | — | — | — |
| 2017-08-28 | $18.95 | $19.42 | $18.78 | $19.31 | 760,900 | — | — | — | — | — |
| 2017-08-25 | $18.81 | $19.29 | $18.78 | $18.92 | 1,033,800 | — | — | — | — | — |
| 2017-08-24 | $18.63 | $18.79 | $18.41 | $18.74 | 717,300 | — | — | — | — | — |
| 2017-08-23 | $18.70 | $18.83 | $18.51 | $18.61 | 444,800 | — | — | — | — | — |
| 2017-08-22 | $18.87 | $18.98 | $18.66 | $18.80 | 770,200 | — | — | — | — | — |
| 2017-08-21 | $18.83 | $18.89 | $18.53 | $18.69 | 702,700 | — | — | — | — | — |
| 2017-08-18 | $18.63 | $18.96 | $18.38 | $18.80 | 673,800 | — | — | — | — | — |
| 2017-08-17 | $19.19 | $19.20 | $18.57 | $18.63 | 1,504,500 | — | — | — | — | — |
| 2017-08-16 | $19.21 | $19.77 | $19.16 | $19.26 | 1,964,400 | — | — | — | — | — |
| 2017-08-15 | $19.46 | $19.67 | $19.21 | $19.39 | 1,261,300 | — | — | — | — | — |
| 2017-08-14 | $18.75 | $19.45 | $18.73 | $19.36 | 1,518,600 | — | — | — | — | — |
| 2017-08-11 | $18.17 | $18.79 | $18.11 | $18.76 | 1,089,200 | — | — | — | — | — |
| 2017-08-10 | $18.62 | $18.72 | $18.06 | $18.17 | 1,297,800 | — | — | — | — | — |
| 2017-08-09 | $18.78 | $18.91 | $18.51 | $18.76 | 723,500 | — | — | — | — | — |
| 2017-08-08 | $18.80 | $18.97 | $18.37 | $18.89 | 877,900 | — | — | — | — | — |
| 2017-08-07 | $18.81 | $19.20 | $18.77 | $18.79 | 1,078,700 | — | — | — | — | — |
| 2017-08-04 | $18.87 | $18.87 | $18.24 | $18.82 | 1,469,900 | — | — | — | — | — |
| 2017-08-03 | $19.06 | $19.23 | $18.76 | $18.89 | 1,598,400 | — | — | — | — | — |
| 2017-08-02 | $18.14 | $19.75 | $18.10 | $19.01 | 3,767,000 | — | — | — | — | — |
| 2017-08-01 | $18.28 | $18.54 | $18.00 | $18.24 | 2,539,800 | — | — | — | — | — |
| 2017-07-31 | $18.61 | $18.85 | $18.24 | $18.25 | 1,808,100 | — | — | — | — | — |
| 2017-07-28 | $18.49 | $18.91 | $18.37 | $18.57 | 956,300 | — | — | — | — | — |
| 2017-07-27 | $18.89 | $19.16 | $18.22 | $18.57 | 1,518,400 | — | — | — | — | — |
| 2017-07-26 | $18.94 | $18.98 | $18.67 | $18.71 | 813,200 | — | — | — | — | — |
| 2017-07-25 | $18.82 | $19.15 | $18.54 | $18.89 | 1,065,500 | — | — | — | — | — |
| 2017-07-24 | $18.44 | $18.73 | $18.41 | $18.67 | 523,100 | — | — | — | — | — |
| 2017-07-21 | $18.50 | $18.52 | $18.14 | $18.41 | 800,200 | — | — | — | — | — |
| 2017-07-20 | $19.01 | $19.09 | $18.46 | $18.54 | 951,300 | — | — | — | — | — |
| 2017-07-19 | $18.82 | $19.18 | $18.75 | $19.01 | 1,214,600 | — | — | — | — | — |
| 2017-07-18 | $17.85 | $19.07 | $17.85 | $18.75 | 2,659,000 | — | — | — | — | — |
| 2017-07-17 | $18.19 | $18.39 | $17.76 | $17.78 | 1,480,400 | — | — | — | — | — |
| 2017-07-14 | $18.16 | $18.39 | $17.92 | $18.09 | 656,900 | — | — | — | — | — |
| 2017-07-13 | $18.35 | $18.39 | $17.96 | $18.13 | 1,070,300 | — | — | — | — | — |
| 2017-07-12 | $18.17 | $18.52 | $18.14 | $18.28 | 1,000,100 | — | — | — | — | — |
| 2017-07-11 | $17.95 | $18.13 | $17.67 | $18.09 | 741,100 | — | — | — | — | — |
| 2017-07-10 | $17.58 | $18.07 | $17.55 | $17.95 | 758,300 | — | — | — | — | — |
| 2017-07-07 | $17.51 | $17.83 | $17.35 | $17.55 | 807,700 | — | — | — | — | — |
| 2017-07-06 | $17.28 | $17.58 | $17.07 | $17.45 | 1,074,400 | — | — | — | — | — |
| 2017-07-05 | $17.30 | $17.49 | $17.11 | $17.38 | 990,200 | — | — | — | — | — |
| 2017-07-03 | $17.45 | $17.58 | $17.19 | $17.30 | 377,600 | — | — | — | — | — |
| 2017-06-30 | $17.39 | $17.53 | $17.20 | $17.38 | 886,900 | — | — | — | — | — |
| 2017-06-29 | $17.45 | $17.56 | $16.57 | $17.38 | 1,317,700 | — | — | — | — | — |
| 2017-06-28 | $17.65 | $17.65 | $17.25 | $17.56 | 825,400 | — | — | — | — | — |
| 2017-06-27 | $17.70 | $17.80 | $17.48 | $17.50 | 668,500 | — | — | — | — | — |
| 2017-06-26 | $17.94 | $17.99 | $17.58 | $17.79 | 743,600 | — | — | — | — | — |
| 2017-06-23 | $17.60 | $17.85 | $17.41 | $17.83 | 1,181,600 | — | — | — | — | — |
| 2017-06-22 | $17.50 | $17.81 | $17.31 | $17.58 | 883,600 | — | — | — | — | — |
| 2017-06-21 | $17.49 | $17.60 | $17.25 | $17.51 | 765,600 | — | — | — | — | — |
| 2017-06-20 | $17.50 | $17.90 | $17.44 | $17.50 | 719,700 | — | — | — | — | — |
| 2017-06-19 | $17.26 | $17.73 | $17.15 | $17.68 | 1,256,100 | — | — | — | — | — |
| 2017-06-16 | $16.98 | $17.20 | $16.85 | $17.03 | 1,715,700 | — | — | — | — | — |
| 2017-06-15 | $17.27 | $17.38 | $16.93 | $17.00 | 988,100 | — | — | — | — | — |
| 2017-06-14 | $17.73 | $18.05 | $17.37 | $17.53 | 1,110,900 | — | — | — | — | — |
| 2017-06-13 | $17.89 | $18.12 | $17.45 | $17.66 | 1,434,300 | — | — | — | — | — |
| 2017-06-12 | $18.22 | $18.24 | $17.40 | $17.53 | 2,717,600 | — | — | — | — | — |
| 2017-06-09 | $19.26 | $19.33 | $17.88 | $18.47 | 1,225,100 | — | — | — | — | — |
| 2017-06-08 | $19.29 | $19.42 | $18.91 | $19.11 | 581,500 | — | — | — | — | — |
| 2017-06-07 | $19.33 | $19.46 | $19.07 | $19.29 | 557,300 | — | — | — | — | — |
| 2017-06-06 | $19.12 | $19.55 | $19.01 | $19.36 | 711,900 | — | — | — | — | — |
| 2017-06-05 | $19.37 | $19.37 | $18.93 | $19.15 | 763,300 | — | — | — | — | — |
| 2017-06-02 | $19.46 | $19.61 | $19.29 | $19.40 | 688,400 | — | — | — | — | — |
| 2017-06-01 | $19.52 | $19.71 | $19.18 | $19.38 | 905,000 | — | — | — | — | — |
| 2017-05-31 | $20.14 | $20.30 | $19.41 | $19.48 | 1,620,000 | — | — | — | — | — |
| 2017-05-30 | $19.62 | $20.75 | $19.62 | $20.04 | 2,413,800 | — | — | — | — | — |
| 2017-05-26 | $19.43 | $19.62 | $19.32 | $19.61 | 850,400 | — | — | — | — | — |
| 2017-05-25 | $19.80 | $19.82 | $19.42 | $19.44 | 516,400 | — | — | — | — | — |
| 2017-05-24 | $19.75 | $19.83 | $19.64 | $19.72 | 543,500 | — | — | — | — | — |
| 2017-05-23 | $19.63 | $19.81 | $19.57 | $19.66 | 862,600 | — | — | — | — | — |
| 2017-05-22 | $19.19 | $19.66 | $19.15 | $19.65 | 930,400 | — | — | — | — | — |
| 2017-05-19 | $19.17 | $19.39 | $19.12 | $19.15 | 605,000 | — | — | — | — | — |
| 2017-05-18 | $18.49 | $19.33 | $18.42 | $19.05 | 1,451,900 | — | — | — | — | — |
| 2017-05-17 | $19.37 | $19.48 | $18.45 | $18.62 | 1,693,600 | — | — | — | — | — |
| 2017-05-16 | $19.50 | $19.88 | $19.25 | $19.58 | 1,616,900 | — | — | — | — | — |
| 2017-05-15 | $19.34 | $19.87 | $19.34 | $19.69 | 1,146,500 | — | — | — | — | — |
| 2017-05-12 | $19.81 | $19.90 | $19.18 | $19.25 | 1,897,000 | — | — | — | — | — |
| 2017-05-11 | $19.01 | $20.00 | $19.00 | $19.98 | 2,625,500 | — | — | — | — | — |
| 2017-05-10 | $18.95 | $19.17 | $18.75 | $19.09 | 1,960,100 | — | — | — | — | — |
| 2017-05-09 | $19.56 | $19.56 | $18.80 | $19.11 | 787,500 | — | — | — | — | — |
| 2017-05-08 | $19.31 | $19.40 | $19.00 | $19.02 | 1,002,900 | — | — | — | — | — |
| 2017-05-05 | $19.26 | $19.87 | $19.04 | $19.31 | 2,944,700 | — | — | — | — | — |
| 2017-05-04 | $18.54 | $19.24 | $18.14 | $19.17 | 3,269,200 | — | — | — | — | — |
| 2017-05-03 | $18.01 | $18.73 | $18.00 | $18.48 | 2,886,200 | — | — | — | — | — |
| 2017-05-02 | $19.20 | $19.83 | $18.64 | $19.13 | 4,700,600 | — | — | — | — | — |
| 2017-05-01 | $18.71 | $19.35 | $18.69 | $19.17 | 2,130,100 | — | — | — | — | — |
| 2017-04-28 | $18.89 | $18.97 | $18.35 | $18.63 | 2,488,700 | — | — | — | — | — |
| 2017-04-27 | $18.52 | $18.89 | $18.52 | $18.83 | 1,056,700 | — | — | — | — | — |
| 2017-04-26 | $18.53 | $18.72 | $18.42 | $18.71 | 943,100 | — | — | — | — | — |
| 2017-04-25 | $18.25 | $18.63 | $18.25 | $18.47 | 1,287,100 | — | — | — | — | — |
| 2017-04-24 | $18.30 | $18.31 | $18.12 | $18.26 | 1,084,000 | — | — | — | — | — |
| 2017-04-21 | $18.00 | $18.23 | $17.94 | $18.17 | 1,277,700 | — | — | — | — | — |
| 2017-04-20 | $18.05 | $18.22 | $17.96 | $18.03 | 1,016,900 | — | — | — | — | — |
| 2017-04-19 | $17.59 | $18.18 | $17.51 | $18.01 | 1,878,000 | — | — | — | — | — |
| 2017-04-18 | $17.43 | $17.66 | $17.36 | $17.47 | 1,324,500 | — | — | — | — | — |
| 2017-04-17 | $17.22 | $17.43 | $17.17 | $17.35 | 411,900 | — | — | — | — | — |
| 2017-04-13 | $17.41 | $17.44 | $17.11 | $17.22 | 660,700 | — | — | — | — | — |
| 2017-04-12 | $17.18 | $17.50 | $17.15 | $17.40 | 1,730,500 | — | — | — | — | — |
| 2017-04-11 | $17.05 | $17.23 | $16.91 | $17.23 | 999,000 | — | — | — | — | — |
| 2017-04-10 | $16.76 | $17.12 | $16.76 | $17.03 | 1,267,400 | — | — | — | — | — |
| 2017-04-07 | $16.61 | $17.00 | $16.54 | $16.72 | 1,063,200 | — | — | — | — | — |
| 2017-04-06 | $16.40 | $16.65 | $16.30 | $16.63 | 702,400 | — | — | — | — | — |
| 2017-04-05 | $16.73 | $16.80 | $16.39 | $16.45 | 1,256,200 | — | — | — | — | — |
| 2017-04-04 | $16.61 | $16.70 | $16.39 | $16.61 | 1,004,100 | — | — | — | — | — |
| 2017-04-03 | $16.30 | $16.65 | $16.26 | $16.55 | 1,401,700 | — | — | — | — | — |
| 2017-03-31 | $16.44 | $16.56 | $16.29 | $16.33 | 488,800 | — | — | — | — | — |
| 2017-03-30 | $16.27 | $16.59 | $16.06 | $16.45 | 2,154,600 | — | — | — | — | — |
| 2017-03-29 | $15.71 | $16.33 | $15.71 | $16.28 | 1,500,500 | — | — | — | — | — |
| 2017-03-28 | $16.05 | $16.05 | $15.42 | $15.70 | 2,015,800 | — | — | — | — | — |
| 2017-03-27 | $15.85 | $16.13 | $15.62 | $16.08 | 1,351,100 | — | — | — | — | — |
| 2017-03-24 | $15.95 | $16.15 | $15.86 | $15.88 | 504,300 | — | — | — | — | — |
| 2017-03-23 | $16.27 | $16.51 | $15.86 | $15.98 | 584,300 | — | — | — | — | — |
| 2017-03-22 | $16.05 | $16.25 | $15.95 | $16.24 | 631,500 | — | — | — | — | — |
| 2017-03-21 | $16.24 | $16.45 | $16.01 | $16.08 | 1,036,400 | — | — | — | — | — |
| 2017-03-20 | $16.40 | $16.45 | $16.10 | $16.24 | 793,900 | — | — | — | — | — |
| 2017-03-17 | $16.55 | $16.59 | $16.31 | $16.35 | 702,900 | — | — | — | — | — |
| 2017-03-16 | $16.79 | $16.88 | $16.52 | $16.55 | 641,700 | — | — | — | — | — |
| 2017-03-15 | $16.60 | $16.84 | $16.49 | $16.75 | 759,000 | — | — | — | — | — |
| 2017-03-14 | $16.75 | $16.75 | $16.36 | $16.53 | 584,700 | — | — | — | — | — |
| 2017-03-13 | $16.82 | $16.97 | $16.60 | $16.75 | 768,100 | — | — | — | — | — |
| 2017-03-10 | $16.78 | $16.94 | $16.71 | $16.78 | 782,000 | — | — | — | — | — |
| 2017-03-09 | $16.63 | $16.79 | $16.49 | $16.72 | 607,700 | — | — | — | — | — |
| 2017-03-08 | $16.60 | $16.82 | $16.55 | $16.62 | 651,900 | — | — | — | — | — |
| 2017-03-07 | $16.28 | $16.66 | $16.20 | $16.59 | 1,313,200 | — | — | — | — | — |
| 2017-03-06 | $16.06 | $16.38 | $15.82 | $16.31 | 1,448,000 | — | — | — | — | — |
| 2017-03-03 | $16.01 | $16.27 | $15.76 | $16.22 | 1,215,000 | — | — | — | — | — |
| 2017-03-02 | $16.40 | $16.42 | $16.02 | $16.06 | 571,700 | — | — | — | — | — |
| 2017-03-01 | $16.31 | $16.57 | $16.21 | $16.43 | 1,488,700 | — | — | — | — | — |
| 2017-02-28 | $16.38 | $16.41 | $15.94 | $16.16 | 1,646,700 | — | — | — | — | — |
| 2017-02-27 | $16.39 | $16.51 | $16.27 | $16.40 | 1,360,800 | — | — | — | — | — |
| 2017-02-24 | $16.66 | $16.81 | $16.43 | $16.50 | 1,932,000 | — | — | — | — | — |
| 2017-02-23 | $17.15 | $17.15 | $16.65 | $16.79 | 1,085,700 | — | — | — | — | — |
| 2017-02-22 | $16.97 | $17.15 | $16.92 | $17.09 | 616,000 | — | — | — | — | — |
| 2017-02-21 | $17.15 | $17.39 | $16.93 | $17.05 | 697,600 | — | — | — | — | — |
| 2017-02-17 | $17.00 | $17.16 | $16.77 | $17.16 | 804,500 | — | — | — | — | — |
| 2017-02-16 | $17.25 | $17.28 | $16.92 | $17.04 | 789,900 | — | — | — | — | — |
| 2017-02-15 | $17.32 | $17.55 | $17.13 | $17.26 | 831,500 | — | — | — | — | — |
| 2017-02-14 | $17.53 | $17.53 | $17.13 | $17.32 | 1,356,300 | — | — | — | — | — |
| 2017-02-13 | $17.51 | $17.72 | $17.30 | $17.47 | 870,300 | — | — | — | — | — |
| 2017-02-10 | $18.00 | $18.00 | $17.49 | $17.51 | 692,300 | — | — | — | — | — |
| 2017-02-09 | $17.80 | $18.09 | $17.76 | $17.90 | 700,400 | — | — | — | — | — |
| 2017-02-08 | $17.51 | $17.90 | $17.30 | $17.88 | 1,132,600 | — | — | — | — | — |
| 2017-02-07 | $17.60 | $17.68 | $17.33 | $17.54 | 1,602,100 | — | — | — | — | — |
| 2017-02-06 | $17.50 | $17.69 | $17.42 | $17.60 | 926,700 | — | — | — | — | — |
| 2017-02-03 | $17.10 | $17.64 | $17.00 | $17.50 | 1,449,300 | — | — | — | — | — |
| 2017-02-02 | $16.39 | $17.49 | $16.39 | $17.00 | 2,982,200 | — | — | — | — | — |
| 2017-02-01 | $16.49 | $17.00 | $16.10 | $16.52 | 4,712,400 | — | — | — | — | — |
| 2017-01-31 | $17.32 | $17.58 | $17.24 | $17.37 | 1,811,300 | — | — | — | — | — |
| 2017-01-30 | $17.35 | $17.50 | $16.78 | $17.46 | 1,650,600 | — | — | — | — | — |
| 2017-01-27 | $17.71 | $17.93 | $17.28 | $17.50 | 1,165,800 | — | — | — | — | — |
| 2017-01-26 | $18.22 | $18.26 | $17.75 | $17.78 | 770,600 | — | — | — | — | — |
| 2017-01-25 | $18.23 | $18.31 | $18.07 | $18.26 | 1,043,700 | — | — | — | — | — |
| 2017-01-24 | $18.19 | $18.33 | $18.05 | $18.23 | 1,055,300 | — | — | — | — | — |
| 2017-01-23 | $17.97 | $18.45 | $17.96 | $18.23 | 1,117,600 | — | — | — | — | — |
| 2017-01-20 | $18.10 | $18.34 | $17.87 | $18.07 | 1,102,000 | — | — | — | — | — |
| 2017-01-19 | $18.16 | $18.64 | $18.06 | $18.46 | 1,628,400 | — | — | — | — | — |
| 2017-01-18 | $17.93 | $18.29 | $17.62 | $18.18 | 1,107,000 | — | — | — | — | — |
| 2017-01-17 | $18.14 | $18.20 | $17.86 | $17.89 | 1,099,100 | — | — | — | — | — |
| 2017-01-13 | $18.17 | $18.29 | $18.10 | $18.20 | 426,100 | — | — | — | — | — |
| 2017-01-12 | $18.22 | $18.32 | $17.58 | $18.06 | 664,800 | — | — | — | — | — |
| 2017-01-11 | $18.24 | $18.32 | $18.02 | $18.24 | 526,100 | — | — | — | — | — |
| 2017-01-10 | $18.19 | $18.33 | $17.97 | $18.28 | 683,800 | — | — | — | — | — |
| 2017-01-09 | $18.05 | $18.39 | $18.03 | $18.15 | 1,129,900 | — | — | — | — | — |
| 2017-01-06 | $18.01 | $18.13 | $17.55 | $18.03 | 1,059,900 | — | — | — | — | — |
| 2017-01-05 | $17.20 | $18.20 | $17.00 | $17.99 | 2,805,200 | — | — | — | — | — |
| 2017-01-04 | $17.35 | $17.46 | $17.18 | $17.29 | 1,446,200 | — | — | — | — | — |
| 2017-01-03 | $17.23 | $17.37 | $16.57 | $17.33 | 1,032,200 | — | — | — | — | — |
| 2016-12-30 | $17.28 | $17.36 | $16.91 | $17.10 | 782,400 | — | — | — | — | — |
| 2016-12-29 | $17.15 | $17.40 | $17.03 | $17.29 | 555,800 | — | — | — | — | — |
| 2016-12-28 | $17.50 | $17.61 | $17.05 | $17.13 | 558,000 | — | — | — | — | — |
| 2016-12-27 | $17.40 | $17.55 | $17.30 | $17.42 | 406,200 | — | — | — | — | — |
| 2016-12-23 | $17.32 | $17.54 | $17.24 | $17.30 | 536,000 | — | — | — | — | — |
| 2016-12-22 | $17.47 | $17.55 | $17.28 | $17.37 | 1,016,300 | — | — | — | — | — |
| 2016-12-21 | $17.61 | $17.75 | $17.10 | $17.53 | 576,400 | — | — | — | — | — |
| 2016-12-20 | $17.77 | $18.00 | $17.66 | $17.71 | 591,800 | — | — | — | — | — |
| 2016-12-19 | $17.50 | $18.14 | $17.39 | $17.77 | 779,700 | — | — | — | — | — |
| 2016-12-16 | $17.51 | $17.78 | $17.31 | $17.62 | 1,190,800 | — | — | — | — | — |
| 2016-12-15 | $17.83 | $17.92 | $17.47 | $17.61 | 652,800 | — | — | — | — | — |
| 2016-12-14 | $18.20 | $18.25 | $17.75 | $17.82 | 550,200 | — | — | — | — | — |
| 2016-12-13 | $17.95 | $18.27 | $17.61 | $18.18 | 944,900 | — | — | — | — | — |
| 2016-12-12 | $18.23 | $18.49 | $17.70 | $17.93 | 665,200 | — | — | — | — | — |
| 2016-12-09 | $18.47 | $18.69 | $18.02 | $18.16 | 771,700 | — | — | — | — | — |
| 2016-12-08 | $18.25 | $18.74 | $18.24 | $18.38 | 621,000 | — | — | — | — | — |
| 2016-12-07 | $17.60 | $18.23 | $17.40 | $18.20 | 742,700 | — | — | — | — | — |
| 2016-12-06 | $17.82 | $17.82 | $17.41 | $17.60 | 559,800 | — | — | — | — | — |
| 2016-12-05 | $17.25 | $17.87 | $17.15 | $17.56 | 1,018,200 | — | — | — | — | — |
| 2016-12-02 | $16.95 | $17.22 | $16.57 | $17.11 | 1,254,800 | — | — | — | — | — |
| 2016-12-01 | $17.90 | $18.05 | $16.71 | $16.95 | 1,942,000 | — | — | — | — | — |
| 2016-11-30 | $18.15 | $18.94 | $17.33 | $17.98 | 1,937,400 | — | — | — | — | — |
| 2016-11-29 | $17.89 | $18.97 | $17.73 | $18.81 | 2,831,400 | — | — | — | — | — |
| 2016-11-28 | $17.64 | $17.97 | $17.52 | $17.95 | 596,000 | — | — | — | — | — |
| 2016-11-25 | $17.92 | $18.06 | $17.50 | $17.55 | 568,200 | — | — | — | — | — |
| 2016-11-23 | $17.86 | $18.04 | $17.72 | $17.97 | 437,300 | — | — | — | — | — |
| 2016-11-22 | $17.81 | $18.13 | $17.76 | $17.98 | 727,600 | — | — | — | — | — |
| 2016-11-21 | $18.00 | $18.33 | $17.77 | $17.79 | 1,036,400 | — | — | — | — | — |
| 2016-11-18 | $18.11 | $18.19 | $17.70 | $17.92 | 544,400 | — | — | — | — | — |
| 2016-11-17 | $17.37 | $17.90 | $17.15 | $17.79 | 526,000 | — | — | — | — | — |
| 2016-11-16 | $17.74 | $17.74 | $17.17 | $17.28 | 555,800 | — | — | — | — | — |
| 2016-11-15 | $17.92 | $17.99 | $17.11 | $17.16 | 1,281,700 | — | — | — | — | — |
| 2016-11-14 | $18.85 | $18.85 | $17.28 | $17.49 | 2,045,000 | — | — | — | — | — |
| 2016-11-11 | $17.37 | $18.03 | $17.17 | $17.95 | 1,026,500 | — | — | — | — | — |
| 2016-11-10 | $17.98 | $17.98 | $16.65 | $17.40 | 1,141,200 | — | — | — | — | — |
| 2016-11-09 | $16.13 | $17.62 | $16.02 | $17.40 | 1,575,200 | — | — | — | — | — |
| 2016-11-08 | $16.42 | $17.27 | $16.26 | $17.16 | 1,117,100 | — | — | — | — | — |
| 2016-11-07 | $16.09 | $16.88 | $16.06 | $16.70 | 1,867,300 | — | — | — | — | — |
| 2016-11-04 | $15.23 | $15.85 | $15.23 | $15.50 | 1,442,100 | — | — | — | — | — |
| 2016-11-03 | $15.65 | $15.97 | $15.24 | $15.26 | 2,747,600 | — | — | — | — | — |
| 2016-11-02 | $17.20 | $17.64 | $15.08 | $15.70 | 6,304,200 | — | — | — | — | — |
| 2016-11-01 | $18.15 | $18.25 | $17.70 | $17.86 | 1,612,000 | — | — | — | — | — |
| 2016-10-31 | $18.44 | $18.58 | $17.90 | $18.06 | 940,000 | — | — | — | — | — |
| 2016-10-28 | $18.17 | $18.69 | $18.17 | $18.44 | 1,120,400 | — | — | — | — | — |
| 2016-10-27 | $18.71 | $18.97 | $18.12 | $18.33 | 900,200 | — | — | — | — | — |
| 2016-10-26 | $19.00 | $19.30 | $18.62 | $18.70 | 662,300 | — | — | — | — | — |
| 2016-10-25 | $19.50 | $19.55 | $18.94 | $19.12 | 1,013,600 | — | — | — | — | — |
| 2016-10-24 | $19.72 | $19.74 | $19.17 | $19.39 | 1,034,800 | — | — | — | — | — |
| 2016-10-21 | $19.02 | $19.64 | $18.98 | $19.40 | 1,070,400 | — | — | — | — | — |
| 2016-10-20 | $19.28 | $19.48 | $18.68 | $19.22 | 913,500 | — | — | — | — | — |
| 2016-10-19 | $18.75 | $19.31 | $18.51 | $19.25 | 2,272,900 | — | — | — | — | — |
| 2016-10-18 | $18.34 | $18.87 | $18.11 | $18.64 | 1,866,400 | — | — | — | — | — |
| 2016-10-17 | $18.08 | $18.08 | $17.74 | $17.95 | 768,800 | — | — | — | — | — |
| 2016-10-14 | $17.90 | $18.21 | $17.64 | $17.88 | 1,081,700 | — | — | — | — | — |
| 2016-10-13 | $17.55 | $17.79 | $17.36 | $17.74 | 581,400 | — | — | — | — | — |
| 2016-10-12 | $17.60 | $17.94 | $17.40 | $17.66 | 850,300 | — | — | — | — | — |
| 2016-10-11 | $17.85 | $18.00 | $17.32 | $17.54 | 705,900 | — | — | — | — | — |
| 2016-10-10 | $17.64 | $17.89 | $17.30 | $17.73 | 763,800 | — | — | — | — | — |
| 2016-10-07 | $17.42 | $17.47 | $16.96 | $17.22 | 814,000 | — | — | — | — | — |
| 2016-10-06 | $17.63 | $17.66 | $17.14 | $17.47 | 770,100 | — | — | — | — | — |
| 2016-10-05 | $17.36 | $17.77 | $17.17 | $17.62 | 989,300 | — | — | — | — | — |
| 2016-10-04 | $17.68 | $17.85 | $17.13 | $17.24 | 1,174,200 | — | — | — | — | — |
| 2016-10-03 | $17.80 | $18.00 | $17.45 | $17.69 | 673,900 | — | — | — | — | — |
| 2016-09-30 | $17.95 | $17.95 | $17.51 | $17.79 | 1,238,800 | — | — | — | — | — |
| 2016-09-29 | $17.75 | $18.20 | $17.66 | $17.76 | 1,413,100 | — | — | — | — | — |
| 2016-09-28 | $17.80 | $17.97 | $17.47 | $17.67 | 1,472,000 | — | — | — | — | — |
| 2016-09-27 | $17.77 | $18.04 | $17.34 | $17.69 | 2,196,500 | — | — | — | — | — |
| 2016-09-26 | $17.48 | $17.86 | $17.30 | $17.67 | 1,586,900 | — | — | — | — | — |
| 2016-09-23 | $17.79 | $18.13 | $17.43 | $17.59 | 1,396,800 | — | — | — | — | — |
| 2016-09-22 | $16.78 | $17.86 | $16.70 | $17.62 | 3,075,600 | — | — | — | — | — |
| 2016-09-21 | $16.33 | $16.74 | $16.00 | $16.64 | 1,132,300 | — | — | — | — | — |
| 2016-09-20 | $15.91 | $16.04 | $15.74 | $15.96 | 648,800 | — | — | — | — | — |
| 2016-09-19 | $16.17 | $16.17 | $15.61 | $15.77 | 763,800 | — | — | — | — | — |
| 2016-09-16 | $15.72 | $15.93 | $15.51 | $15.79 | 837,400 | — | — | — | — | — |
| 2016-09-15 | $15.61 | $15.90 | $15.55 | $15.67 | 687,100 | — | — | — | — | — |
| 2016-09-14 | $15.47 | $15.75 | $15.39 | $15.61 | 364,600 | — | — | — | — | — |
| 2016-09-13 | $15.52 | $15.55 | $15.12 | $15.49 | 474,100 | — | — | — | — | — |
| 2016-09-12 | $15.06 | $15.63 | $15.05 | $15.56 | 696,600 | — | — | — | — | — |
| 2016-09-09 | $15.70 | $15.78 | $15.13 | $15.22 | 1,255,600 | — | — | — | — | — |
| 2016-09-08 | $15.95 | $16.09 | $15.50 | $15.80 | 655,000 | — | — | — | — | — |
| 2016-09-07 | $16.30 | $16.49 | $16.00 | $16.13 | 714,100 | — | — | — | — | — |
| 2016-09-06 | $16.22 | $16.78 | $16.12 | $16.18 | 1,473,400 | — | — | — | — | — |
| 2016-09-02 | $15.88 | $16.14 | $15.77 | $16.04 | 575,300 | — | — | — | — | — |
| 2016-09-01 | $16.24 | $16.25 | $15.82 | $15.88 | 552,500 | — | — | — | — | — |
| 2016-08-31 | $15.86 | $16.23 | $15.80 | $16.19 | 1,062,300 | — | — | — | — | — |
| 2016-08-30 | $15.75 | $16.14 | $15.60 | $15.85 | 887,200 | — | — | — | — | — |
| 2016-08-29 | $15.40 | $15.89 | $15.17 | $15.58 | 958,900 | — | — | — | — | — |
| 2016-08-26 | $15.72 | $15.92 | $14.88 | $15.10 | 1,651,300 | — | — | — | — | — |
| 2016-08-25 | $15.74 | $15.84 | $15.63 | $15.67 | 394,000 | — | — | — | — | — |
| 2016-08-24 | $15.91 | $15.98 | $15.60 | $15.67 | 591,700 | — | — | — | — | — |
| 2016-08-23 | $16.10 | $16.13 | $15.72 | $15.80 | 654,400 | — | — | — | — | — |
| 2016-08-22 | $16.16 | $16.20 | $15.75 | $16.00 | 1,202,100 | — | — | — | — | — |
| 2016-08-19 | $14.70 | $15.98 | $14.32 | $15.89 | 2,865,100 | — | — | — | — | — |
| 2016-08-18 | $15.00 | $15.14 | $14.50 | $14.73 | 1,307,300 | — | — | — | — | — |
| 2016-08-17 | $15.18 | $15.42 | $14.71 | $14.95 | 800,400 | — | — | — | — | — |
| 2016-08-16 | $15.78 | $15.98 | $15.21 | $15.26 | 906,000 | — | — | — | — | — |
| 2016-08-15 | $15.94 | $16.19 | $15.75 | $15.89 | 951,500 | — | — | — | — | — |
| 2016-08-12 | $16.33 | $16.41 | $15.91 | $16.02 | 2,068,100 | — | — | — | — | — |
| 2016-08-11 | $16.86 | $16.99 | $16.25 | $16.29 | 1,392,600 | — | — | — | — | — |
| 2016-08-10 | $16.56 | $16.88 | $16.42 | $16.84 | 2,835,900 | — | — | — | — | — |
| 2016-08-09 | $16.25 | $16.95 | $16.10 | $16.50 | 2,030,700 | — | — | — | — | — |
| 2016-08-08 | $15.98 | $16.47 | $15.91 | $16.25 | 1,242,900 | — | — | — | — | — |
| 2016-08-05 | $15.73 | $16.05 | $15.70 | $15.91 | 741,100 | — | — | — | — | — |
| 2016-08-04 | $15.50 | $15.91 | $15.46 | $15.69 | 1,079,400 | — | — | — | — | — |
| 2016-08-03 | $15.32 | $15.78 | $15.14 | $15.57 | 627,400 | — | — | — | — | — |
| 2016-08-02 | $15.95 | $15.95 | $15.33 | $15.37 | 853,500 | — | — | — | — | — |
| 2016-08-01 | $15.75 | $16.37 | $15.60 | $16.00 | 1,831,200 | — | — | — | — | — |
| 2016-07-29 | $14.96 | $15.75 | $14.70 | $15.75 | 1,808,400 | — | — | — | — | — |
| 2016-07-28 | $16.18 | $16.22 | $15.04 | $15.07 | 2,738,100 | — | — | — | — | — |
| 2016-07-27 | $15.57 | $15.84 | $15.00 | $15.68 | 3,839,200 | — | — | — | — | — |
| 2016-07-26 | $15.96 | $16.71 | $15.95 | $16.64 | 1,882,600 | — | — | — | — | — |
| 2016-07-25 | $15.96 | $16.19 | $15.82 | $16.03 | 595,200 | — | — | — | — | — |
| 2016-07-22 | $16.10 | $16.31 | $15.45 | $15.98 | 1,083,500 | — | — | — | — | — |
| 2016-07-21 | $16.43 | $16.57 | $15.93 | $16.09 | 880,300 | — | — | — | — | — |
| 2016-07-20 | $17.00 | $17.00 | $16.19 | $16.36 | 1,423,200 | — | — | — | — | — |
| 2016-07-19 | $16.43 | $16.99 | $16.43 | $16.93 | 1,326,000 | — | — | — | — | — |
| 2016-07-18 | $16.40 | $16.63 | $16.11 | $16.43 | 952,000 | — | — | — | — | — |
| 2016-07-15 | $15.84 | $16.34 | $15.74 | $16.19 | 1,303,500 | — | — | — | — | — |
| 2016-07-14 | $15.74 | $15.87 | $15.35 | $15.73 | 525,300 | — | — | — | — | — |
| 2016-07-13 | $15.71 | $16.42 | $15.61 | $15.75 | 1,215,600 | — | — | — | — | — |
| 2016-07-12 | $15.13 | $16.34 | $15.10 | $15.69 | 2,049,700 | — | — | — | — | — |
| 2016-07-11 | $15.05 | $15.19 | $14.96 | $15.01 | 467,700 | — | — | — | — | — |
| 2016-07-08 | $14.92 | $15.21 | $14.82 | $14.85 | 1,179,900 | — | — | — | — | — |
| 2016-07-07 | $14.83 | $14.91 | $14.28 | $14.81 | 1,954,100 | — | — | — | — | — |
| 2016-07-06 | $15.27 | $15.29 | $14.75 | $15.11 | 599,100 | — | — | — | — | — |
| 2016-07-05 | $15.57 | $15.60 | $14.73 | $14.99 | 615,600 | — | — | — | — | — |
| 2016-07-01 | $15.12 | $15.74 | $15.04 | $15.54 | 973,600 | — | — | — | — | — |
| 2016-06-30 | $14.53 | $15.11 | $14.33 | $15.07 | 623,200 | — | — | — | — | — |
| 2016-06-29 | $14.70 | $14.72 | $14.26 | $14.57 | 411,300 | — | — | — | — | — |
| 2016-06-28 | $14.28 | $14.55 | $13.92 | $14.16 | 619,500 | — | — | — | — | — |
| 2016-06-27 | $14.36 | $14.39 | $13.55 | $14.06 | 1,223,600 | — | — | — | — | — |
| 2016-06-24 | $14.91 | $15.23 | $14.45 | $14.60 | 1,743,900 | — | — | — | — | — |
| 2016-06-23 | $15.22 | $15.78 | $15.15 | $15.60 | 1,371,200 | — | — | — | — | — |
| 2016-06-22 | $15.21 | $15.34 | $14.95 | $15.31 | 434,300 | — | — | — | — | — |
| 2016-06-21 | $14.80 | $15.38 | $14.73 | $15.14 | 587,300 | — | — | — | — | — |
| 2016-06-20 | $15.08 | $15.60 | $14.67 | $14.77 | 938,600 | — | — | — | — | — |
| 2016-06-17 | $14.92 | $15.09 | $14.50 | $14.80 | 1,612,800 | — | — | — | — | — |
| 2016-06-16 | $15.40 | $15.48 | $14.75 | $14.90 | 1,773,700 | — | — | — | — | — |
| 2016-06-15 | $15.86 | $16.10 | $15.32 | $15.48 | 1,697,500 | — | — | — | — | — |
| 2016-06-14 | $14.07 | $16.09 | $14.04 | $15.86 | 2,554,400 | — | — | — | — | — |
| 2016-06-13 | $14.50 | $14.63 | $14.09 | $14.22 | 884,700 | — | — | — | — | — |
| 2016-06-10 | $14.63 | $14.78 | $14.30 | $14.54 | 964,400 | — | — | — | — | — |
| 2016-06-09 | $14.00 | $14.80 | $13.87 | $14.71 | 1,454,800 | — | — | — | — | — |
| 2016-06-08 | $13.95 | $14.32 | $13.75 | $13.99 | 1,745,200 | — | — | — | — | — |
| 2016-06-07 | $13.35 | $13.99 | $13.28 | $13.80 | 902,200 | — | — | — | — | — |
| 2016-06-06 | $13.30 | $13.87 | $13.23 | $13.41 | 519,300 | — | — | — | — | — |
| 2016-06-03 | $13.53 | $13.58 | $13.15 | $13.21 | 1,159,400 | — | — | — | — | — |
| 2016-06-02 | $13.51 | $13.73 | $13.15 | $13.54 | 886,800 | — | — | — | — | — |
| 2016-06-01 | $14.00 | $14.10 | $13.31 | $13.45 | 687,400 | — | — | — | — | — |
| 2016-05-31 | $14.12 | $14.14 | $13.70 | $14.00 | 1,326,400 | — | — | — | — | — |
| 2016-05-27 | $13.66 | $14.13 | $13.60 | $13.93 | 484,300 | — | — | — | — | — |
| 2016-05-26 | $14.33 | $14.33 | $13.52 | $13.64 | 666,000 | — | — | — | — | — |
| 2016-05-25 | $14.14 | $14.45 | $14.02 | $14.25 | 644,100 | — | — | — | — | — |
| 2016-05-24 | $14.18 | $14.20 | $13.86 | $14.04 | 480,000 | — | — | — | — | — |
| 2016-05-23 | $13.90 | $14.19 | $13.74 | $14.05 | 1,010,100 | — | — | — | — | — |
| 2016-05-20 | $13.65 | $13.94 | $13.33 | $13.94 | 826,200 | — | — | — | — | — |
| 2016-05-19 | $13.75 | $13.96 | $13.07 | $13.44 | 868,800 | — | — | — | — | — |
| 2016-05-18 | $14.49 | $14.58 | $13.63 | $13.81 | 884,900 | — | — | — | — | — |
| 2016-05-17 | $14.64 | $14.77 | $14.30 | $14.49 | 537,900 | — | — | — | — | — |
| 2016-05-16 | $14.84 | $14.87 | $14.25 | $14.30 | 810,400 | — | — | — | — | — |
| 2016-05-13 | $14.71 | $14.75 | $14.04 | $14.41 | 1,181,400 | — | — | — | — | — |
| 2016-05-12 | $14.90 | $15.40 | $14.50 | $14.55 | 1,327,400 | — | — | — | — | — |
| 2016-05-11 | $14.50 | $14.66 | $14.00 | $14.54 | 829,400 | — | — | — | — | — |
| 2016-05-10 | $13.44 | $14.48 | $13.20 | $14.25 | 1,225,400 | — | — | — | — | — |
| 2016-05-09 | $12.74 | $13.43 | $12.70 | $13.19 | 1,123,800 | — | — | — | — | — |
| 2016-05-06 | $13.00 | $13.41 | $12.50 | $12.55 | 866,100 | — | — | — | — | — |
| 2016-05-05 | $12.99 | $13.58 | $12.40 | $12.88 | 991,700 | — | — | — | — | — |
| 2016-05-04 | $12.01 | $14.19 | $12.00 | $12.81 | 5,670,400 | — | — | — | — | — |
| 2016-05-03 | $11.52 | $11.52 | $10.72 | $11.16 | 1,691,500 | — | — | — | — | — |
| 2016-05-02 | $11.50 | $11.53 | $11.14 | $11.29 | 1,649,300 | — | — | — | — | — |
| 2016-04-29 | $11.55 | $11.57 | $11.30 | $11.40 | 801,200 | — | — | — | — | — |
| 2016-04-28 | $11.75 | $11.77 | $11.40 | $11.44 | 349,400 | — | — | — | — | — |
| 2016-04-27 | $11.78 | $11.78 | $11.43 | $11.57 | 756,000 | — | — | — | — | — |
| 2016-04-26 | $11.75 | $11.90 | $11.56 | $11.70 | 432,900 | — | — | — | — | — |
| 2016-04-25 | $11.90 | $11.90 | $11.50 | $11.67 | 454,000 | — | — | — | — | — |
| 2016-04-22 | $11.96 | $11.97 | $11.32 | $11.73 | 891,800 | — | — | — | — | — |
| 2016-04-21 | $11.89 | $11.93 | $11.53 | $11.75 | 741,700 | — | — | — | — | — |
| 2016-04-20 | $11.68 | $11.97 | $11.50 | $11.74 | 1,060,500 | — | — | — | — | — |
| 2016-04-19 | $11.85 | $11.85 | $11.37 | $11.48 | 768,400 | — | — | — | — | — |
| 2016-04-18 | $11.75 | $11.83 | $11.29 | $11.64 | 1,057,400 | — | — | — | — | — |
| 2016-04-15 | $10.85 | $11.60 | $10.77 | $11.34 | 2,162,200 | — | — | — | — | — |
| 2016-04-14 | $10.64 | $10.88 | $10.49 | $10.84 | 523,300 | — | — | — | — | — |
| 2016-04-13 | $10.43 | $10.65 | $10.23 | $10.62 | 530,400 | — | — | — | — | — |
| 2016-04-12 | $10.29 | $10.40 | $10.06 | $10.30 | 854,100 | — | — | — | — | — |
| 2016-04-11 | $10.48 | $10.58 | $10.11 | $10.24 | 833,900 | — | — | — | — | — |
| 2016-04-08 | $11.03 | $11.18 | $10.40 | $10.44 | 765,600 | — | — | — | — | — |
| 2016-04-07 | $11.35 | $11.38 | $10.91 | $10.97 | 958,400 | — | — | — | — | — |
| 2016-04-06 | $11.20 | $11.44 | $11.08 | $11.39 | 809,300 | — | — | — | — | — |
| 2016-04-05 | $11.29 | $11.33 | $11.04 | $11.16 | 1,292,900 | — | — | — | — | — |
| 2016-04-04 | $11.52 | $11.70 | $11.06 | $11.35 | 974,100 | — | — | — | — | — |
| 2016-04-01 | $11.02 | $11.64 | $10.84 | $11.58 | 1,630,200 | — | — | — | — | — |
| 2016-03-31 | $10.94 | $11.38 | $10.81 | $11.06 | 675,100 | — | — | — | — | — |
| 2016-03-30 | $11.00 | $11.22 | $10.81 | $10.93 | 738,200 | — | — | — | — | — |
| 2016-03-29 | $10.82 | $10.93 | $10.58 | $10.86 | 413,800 | — | — | — | — | — |
| 2016-03-28 | $11.13 | $11.18 | $10.75 | $10.87 | 546,300 | — | — | — | — | — |
| 2016-03-24 | $10.76 | $11.15 | $10.64 | $11.03 | 906,600 | — | — | — | — | — |
| 2016-03-23 | $10.90 | $11.00 | $10.56 | $10.72 | 445,100 | — | — | — | — | — |
| 2016-03-22 | $10.82 | $11.07 | $10.57 | $10.94 | 557,200 | — | — | — | — | — |
| 2016-03-21 | $10.69 | $10.92 | $10.54 | $10.90 | 745,700 | — | — | — | — | — |
| 2016-03-18 | $11.29 | $11.40 | $10.48 | $10.66 | 3,545,300 | — | — | — | — | — |
| 2016-03-17 | $11.33 | $11.48 | $11.01 | $11.20 | 1,141,600 | — | — | — | — | — |
| 2016-03-16 | $11.12 | $11.38 | $10.92 | $11.34 | 647,500 | — | — | — | — | — |
| 2016-03-15 | $11.14 | $11.31 | $10.74 | $11.16 | 640,400 | — | — | — | — | — |
| 2016-03-14 | $11.45 | $11.68 | $11.18 | $11.24 | 1,053,700 | — | — | — | — | — |
| 2016-03-11 | $11.43 | $11.62 | $11.21 | $11.43 | 553,400 | — | — | — | — | — |
| 2016-03-10 | $11.54 | $11.71 | $11.19 | $11.29 | 405,400 | — | — | — | — | — |
| 2016-03-09 | $11.58 | $11.72 | $10.81 | $11.45 | 819,700 | — | — | — | — | — |
| 2016-03-08 | $11.93 | $12.05 | $11.38 | $11.53 | 856,400 | — | — | — | — | — |
| 2016-03-07 | $11.55 | $12.00 | $11.50 | $12.00 | 955,000 | — | — | — | — | — |
| 2016-03-04 | $12.15 | $12.18 | $11.49 | $11.52 | 620,000 | — | — | — | — | — |
| 2016-03-03 | $11.81 | $12.30 | $11.72 | $11.97 | 1,099,700 | — | — | — | — | — |
| 2016-03-02 | $11.63 | $11.97 | $11.39 | $11.74 | 923,200 | — | — | — | — | — |
| 2016-03-01 | $11.06 | $11.66 | $10.81 | $11.39 | 1,073,300 | — | — | — | — | — |
| 2016-02-29 | $10.74 | $11.07 | $10.56 | $10.89 | 1,029,900 | — | — | — | — | — |
| 2016-02-26 | $10.65 | $10.70 | $10.50 | $10.61 | 407,000 | — | — | — | — | — |
| 2016-02-25 | $10.63 | $10.75 | $10.51 | $10.64 | 374,500 | — | — | — | — | — |
| 2016-02-24 | $10.49 | $10.65 | $10.11 | $10.58 | 558,600 | — | — | — | — | — |
| 2016-02-23 | $10.26 | $10.69 | $10.26 | $10.35 | 759,900 | — | — | — | — | — |
| 2016-02-22 | $10.49 | $10.73 | $10.38 | $10.47 | 801,000 | — | — | — | — | — |
| 2016-02-19 | $10.42 | $10.62 | $10.17 | $10.50 | 682,700 | — | — | — | — | — |
| 2016-02-18 | $10.18 | $10.77 | $9.93 | $10.44 | 964,700 | — | — | — | — | — |
| 2016-02-17 | $10.18 | $10.71 | $10.06 | $10.11 | 1,216,300 | — | — | — | — | — |
| 2016-02-16 | $10.11 | $10.50 | $9.85 | $10.19 | 1,029,700 | — | — | — | — | — |
| 2016-02-12 | $9.60 | $10.00 | $9.44 | $9.82 | 1,044,900 | — | — | — | — | — |
| 2016-02-11 | $9.21 | $9.95 | $9.05 | $9.70 | 1,255,100 | — | — | — | — | — |
| 2016-02-10 | $9.10 | $9.47 | $8.84 | $9.40 | 636,100 | — | — | — | — | — |
| 2016-02-09 | $9.00 | $9.26 | $8.41 | $9.12 | 1,866,600 | — | — | — | — | — |
| 2016-02-08 | $9.03 | $9.75 | $9.00 | $9.19 | 885,900 | — | — | — | — | — |
| 2016-02-05 | $9.78 | $9.99 | $9.29 | $9.30 | 1,425,900 | — | — | — | — | — |
| 2016-02-04 | $10.21 | $10.55 | $8.75 | $9.76 | 5,495,400 | — | — | — | — | — |
| 2016-02-03 | $9.98 | $10.82 | $9.17 | $10.66 | 6,600,400 | — | — | — | — | — |
| 2016-02-02 | $12.72 | $12.82 | $12.00 | $12.19 | 2,017,300 | — | — | — | — | — |
| 2016-02-01 | $12.11 | $12.95 | $12.03 | $12.79 | 1,062,600 | — | — | — | — | — |
| 2016-01-29 | $12.28 | $12.69 | $12.11 | $12.55 | 934,800 | — | — | — | — | — |
| 2016-01-28 | $11.87 | $12.61 | $11.50 | $12.47 | 1,065,100 | — | — | — | — | — |
| 2016-01-27 | $12.27 | $12.50 | $11.83 | $11.96 | 462,200 | — | — | — | — | — |
| 2016-01-26 | $11.99 | $12.47 | $11.81 | $12.14 | 495,800 | — | — | — | — | — |
| 2016-01-25 | $12.57 | $12.77 | $11.83 | $11.97 | 546,400 | — | — | — | — | — |
| 2016-01-22 | $12.46 | $12.46 | $11.88 | $12.22 | 1,130,500 | — | — | — | — | — |
| 2016-01-21 | $12.06 | $12.25 | $11.64 | $11.94 | 600,900 | — | — | — | — | — |
| 2016-01-20 | $12.21 | $12.25 | $11.45 | $11.95 | 1,526,700 | — | — | — | — | — |
| 2016-01-19 | $13.00 | $13.33 | $12.11 | $12.51 | 1,457,800 | — | — | — | — | — |
| 2016-01-15 | $12.75 | $13.09 | $12.13 | $12.96 | 1,589,700 | — | — | — | — | — |
| 2016-01-14 | $13.49 | $13.60 | $12.75 | $13.06 | 1,792,300 | — | — | — | — | — |
| 2016-01-13 | $13.78 | $13.83 | $13.00 | $13.30 | 972,500 | — | — | — | — | — |
| 2016-01-12 | $13.84 | $14.14 | $13.25 | $13.56 | 844,700 | — | — | — | — | — |
| 2016-01-11 | $13.60 | $14.13 | $13.49 | $13.73 | 597,100 | — | — | — | — | — |
| 2016-01-08 | $13.55 | $13.85 | $13.55 | $13.59 | 512,200 | — | — | — | — | — |
| 2016-01-07 | $13.62 | $13.91 | $13.16 | $13.51 | 1,210,400 | — | — | — | — | — |
| 2016-01-06 | $13.60 | $14.25 | $13.58 | $13.92 | 1,661,500 | — | — | — | — | — |
| 2016-01-05 | $13.44 | $13.98 | $13.36 | $13.67 | 1,307,200 | — | — | — | — | — |
| 2016-01-04 | $13.43 | $13.49 | $13.04 | $13.36 | 1,771,000 | — | — | — | — | — |
| 2015-12-31 | $13.67 | $13.74 | $13.52 | $13.55 | 411,300 | — | — | — | — | — |
| 2015-12-30 | $13.81 | $13.89 | $13.54 | $13.60 | 736,300 | — | — | — | — | — |
| 2015-12-29 | $13.94 | $13.97 | $13.50 | $13.77 | 772,700 | — | — | — | — | — |
| 2015-12-28 | $14.19 | $14.37 | $13.55 | $13.73 | 655,100 | — | — | — | — | — |
| 2015-12-24 | $13.97 | $14.30 | $13.72 | $14.09 | 346,200 | — | — | — | — | — |
| 2015-12-23 | $14.16 | $14.16 | $13.64 | $14.03 | 636,100 | — | — | — | — | — |
| 2015-12-22 | $13.59 | $14.18 | $13.56 | $13.91 | 388,400 | — | — | — | — | — |
| 2015-12-21 | $14.42 | $14.45 | $13.48 | $13.90 | 851,800 | — | — | — | — | — |
| 2015-12-18 | $14.28 | $14.58 | $13.96 | $14.33 | 3,261,800 | — | — | — | — | — |
| 2015-12-17 | $14.83 | $14.95 | $14.23 | $14.28 | 737,600 | — | — | — | — | — |
| 2015-12-16 | $14.50 | $14.74 | $14.20 | $14.68 | 1,351,600 | — | — | — | — | — |
| 2015-12-15 | $13.76 | $14.50 | $13.57 | $14.08 | 1,208,600 | — | — | — | — | — |
| 2015-12-14 | $13.52 | $13.87 | $13.38 | $13.63 | 1,575,400 | — | — | — | — | — |
| 2015-12-11 | $13.65 | $13.99 | $13.53 | $13.84 | 1,020,400 | — | — | — | — | — |
| 2015-12-10 | $13.93 | $14.00 | $13.45 | $13.92 | 1,247,000 | — | — | — | — | — |
| 2015-12-09 | $13.30 | $13.84 | $13.14 | $13.55 | 715,600 | — | — | — | — | — |
| 2015-12-08 | $13.00 | $13.40 | $13.00 | $13.38 | 630,000 | — | — | — | — | — |
| 2015-12-07 | $13.39 | $13.48 | $13.00 | $13.25 | 663,600 | — | — | — | — | — |
| 2015-12-04 | $13.05 | $13.26 | $12.82 | $13.11 | 1,413,800 | — | — | — | — | — |
| 2015-12-03 | $13.99 | $14.12 | $13.00 | $13.05 | 1,674,100 | — | — | — | — | — |
| 2015-12-02 | $14.02 | $14.20 | $14.00 | $14.10 | 461,800 | — | — | — | — | — |
| 2015-12-01 | $14.53 | $14.53 | $13.90 | $14.23 | 915,400 | — | — | — | — | — |
| 2015-11-30 | $14.93 | $14.93 | $14.00 | $14.48 | 1,492,200 | — | — | — | — | — |
| 2015-11-27 | $14.60 | $14.80 | $14.32 | $14.62 | 507,200 | — | — | — | — | — |
| 2015-11-25 | $14.05 | $14.64 | $14.05 | $14.41 | 1,109,800 | — | — | — | — | — |
| 2015-11-24 | $14.29 | $15.10 | $13.62 | $14.22 | 2,253,200 | — | — | — | — | — |
| 2015-11-23 | $15.96 | $15.98 | $14.06 | $14.37 | 3,233,500 | — | — | — | — | — |
| 2015-11-20 | $15.28 | $16.17 | $14.37 | $15.20 | 7,389,600 | — | — | — | — | — |
| 2015-11-19 | $13.50 | $14.89 | $12.63 | $14.74 | 26,921,600 | — | — | — | — | — |
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.