Paypal Holdings Inc PYPL
+37.4%vs Day 1Spinoff of eBay Inc (EBAY) · Classic Spinoff · Spun Jul 20, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 20, 2015 |
| Days since spinoff | 4088 days · 4085 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 20, 2017 |
| Parent | eBay Inc (EBAY) |
| Day-1 reaction | |
| Day 1 open | $41.46 |
| Day 1 return (open→close) | -2.4% |
| Day 1 price (close) | $40.47 |
| Day 1 range | $39.80 – $42.55 +6.9% spread |
| Day 1 low held? | Breached after 1 session to -24.6% below |
| Price levels | |
| Post-spin low (closing) | $30.63 on Sep 29, 2015 · 71 days post-spin |
| Lowest traded | $30.00 on Aug 24, 2015 · 35 days post-spin |
| Current price (Sep 25, 2026) | $55.04 |
| Returns | |
| Return vs Day 1 (close) | +37.4% |
| — range by day 1 entry theoretical bounds | +30.7% to +39.7% |
| Return vs post-spin low (price) | +79.7% |
| Total return vs low incl. dividends since | +81.5% |
| First-quarter return (≈90d) | -15.3% |
| 1-year return | -2.7% |
| 3-year return | +115.9% |
| 5-year return | +329.8% |
| Annualized return (CAGR) | +2.9% |
| Versus benchmarks | |
| S&P 500 over same window | +340.8% |
| Annualized excess vs S&P | -11.3% |
| Risk & recovery | |
| Max drawdown | -87.3% |
| Days to recover Day 1 | 245 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 862,000,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 457,000,000 |
| Diluted average shares the EPS denominator | 882,000,000 |
| Free float | 853,510,423 100% of shares outstanding |
| Held by institutions | 79% insiders 0.7% |
| Share count trend Jun 2025 → Jun 2026 | -10.2% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $571M |
| Normal volume baseline | 8,316,150 shares · now 1.29x |
| Day 1 volume | 6.3x normal · first week 3.5x |
| Decay | half in 4 sessions · normal by 13 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $52.59 | $55.54 | $52.31 | $55.04 | 20,379,200 | 853,510,423 | 2.36% | $47.44B | — | — |
| 2026-09-24 | $52.63 | $52.67 | $51.84 | $52.60 | 8,532,500 | 853,510,423 | 0.99% | $45.34B | — | — |
| 2026-09-23 | $52.79 | $53.09 | $51.81 | $52.51 | 11,559,900 | 853,510,423 | 1.34% | $45.26B | — | — |
| 2026-09-22 | $53.20 | $55.12 | $52.14 | $52.89 | 25,941,000 | 853,510,423 | 3.01% | $45.59B | — | — |
| 2026-09-21 | $52.74 | $53.06 | $52.24 | $52.62 | 9,706,200 | 853,510,423 | 1.13% | $45.36B | — | — |
| 2026-09-18 | $52.65 | $52.87 | $52.25 | $52.41 | 29,074,400 | 853,510,423 | 3.37% | $45.18B | — | — |
| 2026-09-17 | $52.94 | $53.40 | $52.72 | $52.94 | 8,489,400 | 853,510,423 | 0.98% | $45.63B | — | — |
| 2026-09-16 | $53.63 | $53.83 | $52.35 | $52.71 | 8,283,400 | 853,510,423 | 0.96% | $45.44B | — | — |
| 2026-09-15 | $54.10 | $54.24 | $53.38 | $53.81 | 8,142,600 | 853,510,423 | 0.94% | $46.38B | — | — |
| 2026-09-14 | $54.36 | $54.60 | $53.55 | $54.03 | 9,247,600 | 853,518,978 | 1.07% | $46.57B | — | — |
| 2026-09-11 | $53.31 | $54.40 | $53.31 | $53.72 | 9,995,800 | 853,518,978 | 1.16% | $46.31B | — | — |
| 2026-09-10 | $51.05 | $53.38 | $50.80 | $53.31 | 11,350,100 | 853,518,978 | 1.32% | $45.95B | — | — |
| 2026-09-09 | $52.99 | $53.20 | $52.13 | $52.17 | 9,528,800 | 853,518,978 | 1.11% | $44.97B | — | — |
| 2026-09-08 | $54.36 | $54.60 | $53.03 | $53.18 | 9,717,100 | 853,518,978 | 1.13% | $45.84B | — | — |
| 2026-09-04 | $56.12 | $56.14 | $54.51 | $54.96 | 13,039,200 | 853,510,423 | 1.51% | $47.38B | $0.14 | — |
| 2026-09-03 | $54.81 | $56.96 | $54.01 | $56.82 | 15,209,400 | 853,510,423 | 1.76% | $48.98B | — | — |
| 2026-09-02 | $52.57 | $55.19 | $52.35 | $54.67 | 15,056,400 | 853,510,423 | 1.75% | $47.13B | — | — |
| 2026-09-01 | $52.21 | $52.92 | $52.21 | $52.40 | 10,187,200 | 853,510,423 | 1.18% | $45.17B | — | — |
| 2026-08-31 | $53.39 | $53.68 | $51.92 | $52.67 | 19,870,200 | 853,527,532 | 2.31% | $45.40B | — | — |
| 2026-08-28 | $53.74 | $54.76 | $52.62 | $53.66 | 36,340,500 | 853,527,532 | 4.22% | $46.25B | — | — |
| 2026-08-27 | $61.98 | $62.31 | $61.37 | $61.47 | 9,165,000 | 853,527,532 | 1.06% | $52.99B | — | — |
| 2026-08-26 | $61.83 | $62.06 | $61.26 | $61.81 | 11,415,900 | 853,527,532 | 1.32% | $53.28B | — | — |
| 2026-08-25 | $61.24 | $62.38 | $61.07 | $62.27 | 10,337,000 | 853,527,532 | 1.20% | $53.68B | — | — |
| 2026-08-24 | $61.62 | $62.18 | $61.47 | $61.68 | 8,571,900 | 853,527,532 | 0.99% | $53.17B | — | — |
| 2026-08-21 | $62.29 | $62.68 | $61.46 | $61.55 | 11,479,100 | 853,527,532 | 1.33% | $53.06B | — | — |
| 2026-08-20 | $61.10 | $62.73 | $60.95 | $62.30 | 12,019,600 | 853,527,532 | 1.39% | $53.70B | — | — |
| 2026-08-19 | $60.56 | $61.83 | $60.55 | $61.25 | 9,489,000 | 853,527,532 | 1.10% | $52.80B | — | — |
| 2026-08-18 | $60.21 | $61.60 | $59.96 | $60.43 | 9,911,600 | 853,527,532 | 1.15% | $52.09B | — | — |
| 2026-08-17 | $61.01 | $61.11 | $60.15 | $60.47 | 9,233,700 | 853,527,532 | 1.07% | $52.13B | — | — |
| 2026-08-14 | $60.52 | $62.31 | $59.34 | $61.66 | 15,707,800 | — | 1.82% | $53.15B | — | — |
| 2026-08-13 | $59.75 | $60.76 | $59.01 | $60.59 | 9,568,900 | — | 1.11% | $52.23B | — | — |
| 2026-08-12 | $58.15 | $59.30 | $57.89 | $59.20 | 6,141,400 | — | 0.71% | $51.03B | — | — |
| 2026-08-11 | $58.55 | $59.44 | $58.55 | $59.00 | 9,752,300 | — | 1.13% | $50.86B | — | — |
| 2026-08-10 | $58.33 | $59.08 | $58.32 | $59.07 | 6,707,100 | — | 0.78% | $50.92B | — | — |
| 2026-08-07 | $59.69 | $59.99 | $58.81 | $59.07 | 8,413,900 | — | 0.98% | $50.92B | — | — |
| 2026-08-06 | $58.29 | $59.79 | $58.10 | $59.78 | 10,754,100 | — | 1.25% | $51.53B | — | — |
| 2026-08-05 | $59.07 | $59.40 | $57.91 | $57.93 | 8,523,900 | — | 0.99% | $49.94B | — | — |
| 2026-08-04 | $57.20 | $58.56 | $57.18 | $58.54 | 10,322,200 | — | 1.20% | $50.46B | — | — |
| 2026-08-03 | $58.13 | $58.25 | $57.33 | $57.87 | 9,303,200 | — | 1.08% | $49.88B | — | — |
| 2026-07-31 | $57.11 | $57.57 | $56.57 | $57.21 | 9,773,000 | — | 1.13% | $49.32B | — | — |
| 2026-07-30 | $57.40 | $57.89 | $56.65 | $57.65 | 11,974,400 | — | 1.39% | $49.69B | — | — |
| 2026-07-29 | $58.10 | $59.47 | $58.00 | $58.35 | 18,759,500 | — | 2.18% | $50.30B | — | — |
| 2026-07-28 | $56.76 | $58.80 | $56.46 | $58.32 | 22,908,900 | — | 2.66% | $50.27B | — | — |
| 2026-07-27 | $56.36 | $56.58 | $55.48 | $56.07 | 14,864,400 | — | 1.72% | $48.33B | — | — |
| 2026-07-24 | $56.31 | $56.48 | $55.22 | $56.15 | 11,763,000 | — | 1.36% | $48.40B | — | — |
| 2026-07-23 | $55.47 | $56.08 | $54.94 | $56.00 | 13,945,300 | — | 1.62% | $48.27B | — | — |
| 2026-07-22 | $55.98 | $56.38 | $55.24 | $55.51 | 11,187,000 | — | 1.30% | $47.85B | — | — |
| 2026-07-21 | $56.04 | $56.91 | $55.00 | $55.85 | 15,952,100 | — | 1.85% | $48.14B | — | — |
| 2026-07-20 | $56.49 | $57.16 | $55.28 | $56.82 | 24,700,800 | — | 2.87% | $48.98B | — | — |
| 2026-07-17 | $56.49 | $57.17 | $55.69 | $56.56 | 19,847,300 | — | 2.30% | $48.75B | — | — |
| 2026-07-16 | $55.41 | $57.67 | $55.28 | $56.73 | 33,840,900 | — | 3.93% | $48.90B | — | — |
| 2026-07-15 | $54.85 | $55.88 | $53.44 | $55.52 | 90,995,100 | — | 10.56% | $47.86B | — | — |
| 2026-07-14 | $46.70 | $47.39 | $46.43 | $47.37 | 9,416,000 | — | 1.09% | $40.83B | — | — |
| 2026-07-13 | $46.90 | $48.43 | $46.28 | $47.65 | 20,294,200 | — | 2.35% | $41.07B | — | — |
| 2026-07-10 | $45.95 | $46.44 | $45.76 | $46.32 | 10,639,400 | — | 1.23% | $39.93B | — | — |
| 2026-07-09 | $43.87 | $45.38 | $43.82 | $45.32 | 9,104,900 | — | 1.06% | $39.07B | — | — |
| 2026-07-08 | $45.09 | $45.28 | $43.73 | $44.53 | 9,601,100 | — | 1.11% | $38.38B | — | — |
| 2026-07-07 | $45.43 | $46.06 | $45.32 | $45.65 | 10,213,900 | — | 1.18% | $39.35B | — | — |
| 2026-07-06 | $44.45 | $45.13 | $43.78 | $45.09 | 11,504,700 | — | 1.33% | $38.87B | — | — |
| 2026-07-02 | $44.40 | $45.49 | $44.40 | $45.47 | 14,785,400 | — | 1.72% | $39.20B | — | — |
| 2026-07-01 | $43.86 | $44.89 | $43.56 | $44.07 | 22,969,600 | — | 2.66% | $37.99B | — | — |
| 2026-06-30 | $44.57 | $44.57 | $42.26 | $43.18 | 14,229,600 | — | 1.65% | $37.22B | — | — |
| 2026-06-29 | $44.63 | $44.74 | $44.08 | $44.38 | 16,684,300 | — | 1.87% | $39.59B | — | — |
| 2026-06-26 | $42.28 | $44.38 | $42.21 | $44.29 | 33,246,300 | — | 3.73% | $39.51B | — | — |
| 2026-06-25 | $42.70 | $43.00 | $42.33 | $42.38 | 10,371,600 | — | 1.16% | $37.80B | — | — |
| 2026-06-24 | $41.68 | $43.38 | $41.68 | $42.48 | 15,478,100 | — | 1.74% | $37.89B | — | — |
| 2026-06-23 | $42.13 | $42.47 | $41.65 | $41.70 | 13,930,000 | — | 1.56% | $37.20B | — | — |
| 2026-06-22 | $42.60 | $43.33 | $42.08 | $42.34 | 13,179,000 | — | 1.48% | $37.77B | — | — |
| 2026-06-18 | $42.20 | $42.82 | $41.65 | $42.51 | 27,215,200 | — | 3.05% | $37.92B | — | — |
| 2026-06-17 | $43.59 | $44.74 | $42.05 | $42.08 | 19,133,700 | — | 2.15% | $37.54B | — | — |
| 2026-06-16 | $42.71 | $43.95 | $42.58 | $43.65 | 19,507,100 | — | 2.19% | $38.94B | — | — |
| 2026-06-15 | $42.36 | $43.34 | $42.10 | $42.49 | 22,555,300 | — | 2.53% | $37.90B | — | — |
| 2026-06-12 | $41.29 | $41.59 | $40.87 | $41.53 | 12,304,100 | — | 1.38% | $37.04B | — | — |
| 2026-06-11 | $40.51 | $41.26 | $40.20 | $41.24 | 14,757,100 | — | 1.65% | $36.79B | — | — |
| 2026-06-10 | $41.00 | $41.47 | $40.51 | $40.70 | 14,669,100 | — | 1.64% | $36.30B | — | — |
| 2026-06-09 | $41.17 | $42.26 | $41.07 | $41.46 | 17,585,000 | — | 1.97% | $36.98B | — | — |
| 2026-06-08 | $41.26 | $41.42 | $40.65 | $41.26 | 16,778,100 | — | 1.88% | $36.80B | — | — |
| 2026-06-05 | $41.89 | $42.40 | $41.07 | $41.29 | 23,894,900 | — | 2.68% | $36.83B | — | — |
| 2026-06-04 | $43.42 | $43.73 | $42.75 | $42.75 | 11,255,700 | — | 1.26% | $38.13B | $0.14 | — |
| 2026-06-03 | $44.34 | $44.50 | $42.31 | $42.61 | 19,227,300 | — | 2.16% | $38.01B | — | — |
| 2026-06-02 | $44.62 | $45.14 | $44.39 | $44.53 | 11,441,400 | — | 1.28% | $39.72B | — | — |
| 2026-06-01 | $44.53 | $45.99 | $44.20 | $45.19 | 16,231,000 | — | 1.82% | $40.31B | — | — |
| 2026-05-29 | $44.54 | $45.20 | $44.42 | $44.75 | 18,833,300 | — | 2.11% | $39.92B | — | — |
| 2026-05-28 | $43.71 | $44.58 | $43.32 | $44.46 | 17,132,700 | — | 1.92% | $39.66B | — | — |
| 2026-05-27 | $44.57 | $44.73 | $43.63 | $43.76 | 14,170,300 | — | 1.59% | $39.03B | — | — |
| 2026-05-26 | $44.20 | $44.44 | $43.87 | $44.16 | 13,161,000 | — | 1.48% | $39.39B | — | — |
| 2026-05-22 | $44.30 | $44.71 | $43.99 | $44.23 | 10,691,700 | — | 1.20% | $39.45B | — | — |
| 2026-05-21 | $44.19 | $44.69 | $43.83 | $44.30 | 10,925,200 | — | 1.22% | $39.52B | — | — |
| 2026-05-20 | $43.60 | $44.41 | $42.93 | $44.38 | 10,991,400 | — | 1.23% | $39.59B | — | — |
| 2026-05-19 | $44.38 | $45.02 | $43.81 | $43.83 | 13,711,800 | — | 1.54% | $39.10B | — | — |
| 2026-05-18 | $44.27 | $45.24 | $44.22 | $44.38 | 9,478,900 | — | 1.06% | $39.59B | — | — |
| 2026-05-15 | $44.79 | $45.23 | $44.38 | $44.41 | 16,481,200 | — | 1.85% | $39.61B | — | — |
| 2026-05-14 | $45.34 | $45.79 | $44.62 | $45.04 | 9,719,500 | — | 1.09% | $40.18B | — | — |
| 2026-05-13 | $44.96 | $45.74 | $44.58 | $45.23 | 15,923,800 | — | 1.79% | $40.35B | — | — |
| 2026-05-12 | $44.94 | $45.70 | $44.35 | $45.44 | 25,493,000 | — | 2.86% | $40.53B | — | — |
| 2026-05-11 | $45.22 | $45.52 | $45.03 | $45.07 | 18,994,500 | — | 2.13% | $40.20B | — | — |
| 2026-05-08 | $45.62 | $46.37 | $45.33 | $45.37 | 14,073,700 | — | 1.58% | $40.47B | — | — |
| 2026-05-07 | $46.43 | $47.15 | $46.15 | $46.22 | 14,081,600 | — | 1.58% | $41.23B | — | — |
| 2026-05-06 | $46.69 | $47.46 | $45.76 | $46.27 | 19,820,100 | — | 2.22% | $41.27B | — | — |
| 2026-05-05 | $45.37 | $46.72 | $44.51 | $46.49 | 39,099,400 | — | 4.38% | $41.47B | — | — |
| 2026-05-04 | $50.50 | $51.06 | $50.22 | $50.39 | 13,649,500 | — | 1.53% | $44.95B | — | — |
| 2026-05-01 | $50.57 | $50.91 | $50.28 | $50.44 | 8,765,800 | — | 0.98% | $44.99B | — | — |
| 2026-04-30 | $49.80 | $50.46 | $49.42 | $50.14 | 12,519,900 | — | 1.40% | $44.72B | — | — |
| 2026-04-29 | $49.41 | $51.87 | $49.22 | $50.94 | 18,531,700 | — | 2.08% | $45.44B | — | — |
| 2026-04-28 | $49.77 | $50.48 | $49.46 | $49.64 | 9,761,400 | — | 1.09% | $44.28B | — | — |
| 2026-04-27 | $50.38 | $50.56 | $49.40 | $49.77 | 7,992,800 | — | 0.90% | $44.39B | — | — |
| 2026-04-24 | $49.80 | $50.59 | $49.56 | $50.48 | 8,259,300 | — | 0.93% | $45.03B | — | — |
| 2026-04-23 | $50.74 | $50.88 | $49.17 | $49.75 | 11,581,400 | — | 1.30% | $44.38B | — | — |
| 2026-04-22 | $51.00 | $51.46 | $50.77 | $51.22 | 8,569,700 | — | 0.96% | $45.69B | — | — |
| 2026-04-21 | $52.01 | $52.30 | $50.76 | $50.88 | 13,548,100 | — | 1.52% | $45.38B | — | — |
| 2026-04-20 | $50.68 | $51.51 | $50.44 | $51.46 | 13,091,800 | — | 1.47% | $45.90B | — | — |
| 2026-04-17 | $50.35 | $51.20 | $49.77 | $50.81 | 18,758,600 | — | 2.10% | $45.32B | — | — |
| 2026-04-16 | $48.39 | $49.95 | $48.35 | $49.81 | 13,420,600 | — | 1.50% | $44.43B | — | — |
| 2026-04-15 | $48.51 | $49.76 | $47.90 | $49.57 | 13,074,000 | — | 1.47% | $44.22B | — | — |
| 2026-04-14 | $47.94 | $48.33 | $47.70 | $47.97 | 11,045,300 | — | 1.24% | $42.79B | — | — |
| 2026-04-13 | $45.10 | $47.88 | $45.06 | $47.51 | 15,179,300 | — | 1.70% | $42.38B | — | — |
| 2026-04-10 | $45.92 | $46.18 | $44.98 | $45.24 | 13,130,500 | — | 1.47% | $40.35B | — | — |
| 2026-04-09 | $45.81 | $46.08 | $44.90 | $45.98 | 12,716,600 | — | 1.43% | $41.01B | — | — |
| 2026-04-08 | $45.99 | $46.35 | $45.56 | $45.85 | 15,619,000 | — | 1.75% | $40.90B | — | — |
| 2026-04-07 | $45.09 | $45.46 | $44.56 | $44.87 | 10,416,300 | — | 1.17% | $40.02B | — | — |
| 2026-04-06 | $45.72 | $46.44 | $45.33 | $45.48 | 11,006,800 | — | 1.23% | $40.57B | — | — |
| 2026-04-02 | $44.02 | $45.42 | $43.67 | $45.34 | 12,747,700 | — | 1.43% | $40.44B | — | — |
| 2026-04-01 | $45.29 | $45.50 | $44.00 | $44.63 | 15,319,900 | — | 1.72% | $39.81B | — | — |
| 2026-03-31 | $44.74 | $45.47 | $44.28 | $45.23 | 12,695,000 | — | 1.42% | $40.35B | — | — |
| 2026-03-30 | $44.00 | $45.01 | $43.92 | $44.67 | 17,778,200 | — | 1.93% | $41.10B | — | — |
| 2026-03-27 | $44.72 | $44.79 | $43.55 | $43.59 | 17,434,200 | — | 1.90% | $40.10B | — | — |
| 2026-03-26 | $44.48 | $45.97 | $44.47 | $45.20 | 14,613,000 | — | 1.59% | $41.58B | — | — |
| 2026-03-25 | $45.08 | $45.96 | $44.20 | $44.85 | 14,861,200 | — | 1.62% | $41.26B | — | — |
| 2026-03-24 | $44.94 | $45.26 | $43.99 | $44.21 | 19,616,500 | — | 2.13% | $40.67B | — | — |
| 2026-03-23 | $44.72 | $45.74 | $44.01 | $45.49 | 21,262,500 | — | 2.31% | $41.85B | — | — |
| 2026-03-20 | $44.33 | $44.55 | $43.33 | $44.01 | 31,695,500 | — | 3.45% | $40.49B | — | — |
| 2026-03-19 | $44.19 | $44.84 | $43.53 | $44.19 | 22,744,600 | — | 2.47% | $40.65B | — | — |
| 2026-03-18 | $45.62 | $46.08 | $44.55 | $44.59 | 19,662,700 | — | 2.14% | $41.02B | — | — |
| 2026-03-17 | $45.84 | $46.98 | $45.74 | $46.13 | 21,819,800 | — | 2.37% | $42.44B | — | — |
| 2026-03-16 | $45.25 | $45.90 | $45.19 | $45.42 | 14,460,200 | — | 1.57% | $41.79B | — | — |
| 2026-03-13 | $44.21 | $45.25 | $44.17 | $44.90 | 13,962,500 | — | 1.52% | $41.31B | — | — |
| 2026-03-12 | $45.30 | $46.07 | $44.34 | $44.36 | 15,293,100 | — | 1.66% | $40.81B | — | — |
| 2026-03-11 | $45.45 | $46.14 | $44.80 | $45.57 | 13,794,100 | — | 1.50% | $41.92B | — | — |
| 2026-03-10 | $45.61 | $45.82 | $44.81 | $45.02 | 17,575,900 | — | 1.91% | $41.42B | — | — |
| 2026-03-09 | $46.05 | $46.53 | $44.96 | $46.16 | 18,908,300 | — | 2.06% | $42.47B | — | — |
| 2026-03-06 | $47.17 | $47.73 | $46.35 | $46.97 | 15,900,100 | — | 1.73% | $43.21B | — | — |
| 2026-03-05 | $46.49 | $47.92 | $46.49 | $47.64 | 18,317,700 | — | 1.99% | $43.83B | — | — |
| 2026-03-04 | $46.05 | $47.33 | $45.93 | $46.75 | 14,612,800 | — | 1.59% | $43.01B | $0.14 | — |
| 2026-03-03 | $44.73 | $46.96 | $44.66 | $46.38 | 22,406,400 | — | 2.44% | $42.67B | — | — |
| 2026-03-02 | $44.82 | $45.96 | $44.64 | $45.63 | 17,355,300 | — | 1.89% | $41.98B | — | — |
| 2026-02-27 | $45.81 | $46.42 | $45.42 | $46.21 | 23,641,200 | — | 2.57% | $42.51B | — | — |
| 2026-02-26 | $47.50 | $47.73 | $44.49 | $45.53 | 48,091,800 | — | 5.23% | $41.89B | — | — |
| 2026-02-25 | $47.38 | $48.50 | $46.44 | $47.32 | 42,794,100 | — | 4.65% | $43.53B | — | — |
| 2026-02-24 | $43.49 | $48.00 | $43.03 | $47.02 | 58,557,200 | — | 6.36% | $43.26B | — | — |
| 2026-02-23 | $41.04 | $45.69 | $40.53 | $44.05 | 75,619,500 | — | 8.22% | $40.53B | — | — |
| 2026-02-20 | $41.58 | $42.81 | $41.51 | $41.65 | 23,174,000 | — | 2.52% | $38.32B | — | — |
| 2026-02-19 | $41.10 | $41.79 | $40.85 | $41.73 | 24,646,900 | — | 2.68% | $38.39B | — | — |
| 2026-02-18 | $40.77 | $41.76 | $40.59 | $41.45 | 17,925,500 | — | 1.95% | $38.13B | — | — |
| 2026-02-17 | $40.50 | $41.60 | $40.37 | $40.81 | 20,342,500 | — | 2.21% | $37.55B | — | — |
| 2026-02-13 | $39.24 | $40.37 | $39.09 | $40.29 | 25,092,400 | — | 2.73% | $37.07B | — | — |
| 2026-02-12 | $40.28 | $40.28 | $38.46 | $39.08 | 28,004,800 | — | 3.04% | $35.95B | — | — |
| 2026-02-11 | $41.50 | $41.62 | $40.01 | $40.46 | 21,538,900 | — | 2.34% | $37.22B | — | — |
| 2026-02-10 | $40.75 | $42.35 | $40.75 | $41.49 | 22,787,700 | — | 2.48% | $38.17B | — | — |
| 2026-02-09 | $40.21 | $41.27 | $39.81 | $41.15 | 26,034,300 | — | 2.83% | $37.86B | — | — |
| 2026-02-06 | $40.25 | $40.61 | $39.38 | $40.42 | 34,921,700 | — | 3.80% | $37.19B | — | — |
| 2026-02-05 | $40.60 | $41.01 | $38.88 | $39.90 | 42,842,800 | — | 4.66% | $36.71B | — | — |
| 2026-02-04 | $41.60 | $41.84 | $39.96 | $41.03 | 58,018,000 | — | 6.31% | $37.75B | — | — |
| 2026-02-03 | $42.88 | $43.70 | $41.43 | $41.70 | 141,690,600 | — | 15.40% | $38.36B | — | — |
| 2026-02-02 | $52.50 | $53.44 | $52.32 | $52.33 | 27,452,900 | — | 2.98% | $48.14B | — | — |
| 2026-01-30 | $52.44 | $52.95 | $52.06 | $52.69 | 18,607,800 | — | 2.02% | $48.47B | — | — |
| 2026-01-29 | $54.12 | $54.17 | $52.53 | $53.11 | 19,463,500 | — | 2.12% | $48.86B | — | — |
| 2026-01-28 | $55.01 | $55.49 | $53.65 | $54.08 | 19,222,700 | — | 2.09% | $49.75B | — | — |
| 2026-01-27 | $56.50 | $56.63 | $55.21 | $55.51 | 14,240,700 | — | 1.55% | $51.07B | — | — |
| 2026-01-26 | $56.57 | $57.12 | $56.49 | $56.60 | 9,971,400 | — | 1.08% | $52.07B | — | — |
| 2026-01-23 | $56.83 | $56.99 | $56.41 | $56.62 | 8,758,900 | — | 0.95% | $52.09B | — | — |
| 2026-01-22 | $56.59 | $57.55 | $56.55 | $57.15 | 14,540,700 | — | 1.58% | $52.58B | — | — |
| 2026-01-21 | $55.52 | $56.33 | $55.10 | $55.89 | 15,117,000 | — | 1.64% | $51.42B | — | — |
| 2026-01-20 | $55.58 | $56.08 | $55.01 | $55.08 | 19,744,400 | — | 2.15% | $50.67B | — | — |
| 2026-01-16 | $56.79 | $56.97 | $56.24 | $56.89 | 15,116,900 | — | 1.64% | $52.34B | — | — |
| 2026-01-15 | $57.74 | $57.86 | $56.60 | $56.74 | 16,405,300 | — | 1.78% | $52.20B | — | — |
| 2026-01-14 | $56.40 | $57.79 | $56.27 | $57.66 | 16,039,900 | — | 1.74% | $53.05B | — | — |
| 2026-01-13 | $57.21 | $57.30 | $56.28 | $56.56 | 15,900,500 | — | 1.73% | $52.04B | — | — |
| 2026-01-12 | $57.61 | $57.78 | $56.76 | $57.29 | 19,898,900 | — | 2.16% | $52.71B | — | — |
| 2026-01-09 | $58.80 | $58.86 | $57.28 | $57.66 | 15,061,500 | — | 1.64% | $53.05B | — | — |
| 2026-01-08 | $58.02 | $59.00 | $57.77 | $58.27 | 13,105,200 | — | 1.42% | $53.61B | — | — |
| 2026-01-07 | $59.87 | $60.13 | $58.26 | $58.51 | 18,044,300 | — | 1.96% | $53.83B | — | — |
| 2026-01-06 | $59.27 | $59.94 | $58.98 | $59.81 | 11,110,800 | — | 1.21% | $55.03B | — | — |
| 2026-01-05 | $58.01 | $60.10 | $57.90 | $59.29 | 17,115,900 | — | 1.86% | $54.55B | — | — |
| 2026-01-02 | $58.67 | $58.80 | $57.65 | $58.14 | 14,693,100 | — | 1.60% | $53.49B | — | — |
| 2025-12-31 | $59.03 | $59.04 | $58.34 | $58.38 | 13,027,300 | — | 1.42% | $53.71B | — | — |
| 2025-12-30 | $59.46 | $59.60 | $59.08 | $59.10 | 11,277,900 | — | 1.20% | $55.61B | — | — |
| 2025-12-29 | $59.85 | $60.14 | $59.12 | $59.49 | 12,910,100 | — | 1.37% | $55.98B | — | — |
| 2025-12-26 | $60.00 | $60.11 | $59.53 | $59.97 | 7,537,800 | — | 0.80% | $56.43B | — | — |
| 2025-12-24 | $59.33 | $60.15 | $59.31 | $60.04 | 5,491,700 | — | 0.58% | $56.50B | — | — |
| 2025-12-23 | $59.83 | $60.07 | $58.94 | $59.41 | 12,153,600 | — | 1.29% | $55.90B | — | — |
| 2025-12-22 | $59.96 | $60.54 | $59.76 | $59.86 | 13,976,100 | — | 1.49% | $56.33B | — | — |
| 2025-12-19 | $58.92 | $60.12 | $58.80 | $59.81 | 31,927,500 | — | 3.39% | $56.28B | — | — |
| 2025-12-18 | $59.59 | $60.32 | $58.92 | $59.44 | 23,734,500 | — | 2.52% | $55.93B | — | — |
| 2025-12-17 | $61.39 | $62.41 | $60.13 | $60.18 | 16,357,800 | — | 1.74% | $56.63B | — | — |
| 2025-12-16 | $61.69 | $62.15 | $60.95 | $61.33 | 17,316,800 | — | 1.84% | $57.71B | — | — |
| 2025-12-15 | $61.96 | $62.82 | $60.62 | $60.74 | 18,187,500 | — | 1.93% | $57.16B | — | — |
| 2025-12-12 | $61.08 | $62.15 | $61.00 | $61.66 | 15,964,000 | — | 1.70% | $58.02B | — | — |
| 2025-12-11 | $60.08 | $61.79 | $59.85 | $61.69 | 14,023,800 | — | 1.49% | $58.05B | — | — |
| 2025-12-10 | $60.49 | $61.48 | $60.16 | $61.16 | 19,985,100 | — | 2.12% | $57.55B | — | — |
| 2025-12-09 | $60.75 | $61.50 | $60.49 | $60.78 | 13,214,700 | — | 1.40% | $57.19B | — | — |
| 2025-12-08 | $62.42 | $62.51 | $60.99 | $61.12 | 12,544,000 | — | 1.33% | $57.51B | — | — |
| 2025-12-05 | $61.67 | $62.94 | $61.48 | $62.28 | 11,152,900 | — | 1.19% | $58.61B | — | — |
| 2025-12-04 | $60.50 | $62.10 | $60.38 | $61.73 | 15,994,300 | — | 1.70% | $58.09B | — | — |
| 2025-12-03 | $62.85 | $63.93 | $60.41 | $61.24 | 24,402,800 | — | 2.59% | $57.63B | — | — |
| 2025-12-02 | $62.92 | $63.83 | $62.15 | $62.90 | 10,834,100 | — | 1.15% | $59.19B | — | — |
| 2025-12-01 | $62.05 | $63.21 | $61.83 | $62.58 | 10,923,300 | — | 1.16% | $58.89B | — | — |
| 2025-11-28 | $62.23 | $63.06 | $62.13 | $62.69 | 7,875,900 | — | 0.84% | $58.99B | — | — |
| 2025-11-26 | $61.40 | $62.16 | $61.17 | $61.83 | 8,335,300 | — | 0.89% | $58.18B | — | — |
| 2025-11-25 | $60.86 | $61.97 | $60.72 | $61.22 | 11,065,200 | — | 1.18% | $57.61B | — | — |
| 2025-11-24 | $60.61 | $60.83 | $59.85 | $60.56 | 21,013,500 | — | 2.23% | $56.99B | — | — |
| 2025-11-21 | $58.24 | $60.96 | $58.04 | $60.57 | 20,849,400 | — | 2.22% | $57.00B | — | — |
| 2025-11-20 | $60.58 | $60.72 | $58.00 | $58.10 | 21,059,300 | — | 2.24% | $54.67B | — | — |
| 2025-11-19 | $60.61 | $60.76 | $59.16 | $60.11 | 25,061,900 | — | 2.66% | $56.56B | $0.14 | — |
| 2025-11-18 | $61.39 | $61.64 | $60.47 | $60.70 | 18,446,600 | — | 1.96% | $57.12B | — | — |
| 2025-11-17 | $62.81 | $63.17 | $61.29 | $61.89 | 20,632,700 | — | 2.19% | $58.24B | — | — |
| 2025-11-14 | $64.11 | $64.65 | $62.75 | $62.81 | 21,979,900 | — | 2.34% | $59.10B | — | — |
| 2025-11-13 | $66.51 | $67.28 | $65.15 | $65.33 | 14,185,800 | — | 1.51% | $61.48B | — | — |
| 2025-11-12 | $67.53 | $67.99 | $66.90 | $67.20 | 10,134,000 | — | 1.08% | $63.24B | — | — |
| 2025-11-11 | $66.25 | $67.95 | $66.23 | $67.40 | 10,032,500 | — | 1.07% | $63.42B | — | — |
| 2025-11-10 | $67.06 | $67.43 | $65.74 | $66.25 | 11,129,900 | — | 1.18% | $62.34B | — | — |
| 2025-11-07 | $65.50 | $66.51 | $64.78 | $66.22 | 13,449,300 | — | 1.43% | $62.31B | — | — |
| 2025-11-06 | $67.80 | $68.07 | $66.21 | $66.26 | 11,480,200 | — | 1.22% | $62.35B | — | — |
| 2025-11-05 | $66.02 | $68.21 | $65.90 | $68.06 | 13,606,100 | — | 1.45% | $64.04B | — | — |
| 2025-11-04 | $67.23 | $67.29 | $65.95 | $66.08 | 19,711,800 | — | 2.09% | $62.18B | — | — |
| 2025-11-03 | $69.53 | $70.35 | $67.71 | $68.34 | 14,619,000 | — | 1.55% | $64.31B | — | — |
| 2025-10-31 | $68.27 | $69.58 | $67.62 | $69.27 | 18,370,100 | — | 1.95% | $65.18B | — | — |
| 2025-10-30 | $69.83 | $70.77 | $67.90 | $67.93 | 19,550,800 | — | 2.08% | $63.92B | — | — |
| 2025-10-29 | $72.70 | $72.73 | $69.32 | $69.68 | 38,505,400 | — | 4.09% | $65.57B | — | — |
| 2025-10-28 | $76.21 | $79.21 | $72.83 | $73.02 | 83,722,300 | — | 8.90% | $68.71B | — | — |
| 2025-10-27 | $70.86 | $71.87 | $70.13 | $70.25 | 18,821,300 | — | 2.00% | $66.11B | — | — |
| 2025-10-24 | $70.15 | $71.25 | $69.74 | $69.77 | 8,638,200 | — | 0.92% | $65.65B | — | — |
| 2025-10-23 | $68.07 | $70.06 | $68.05 | $69.66 | 8,199,000 | — | 0.87% | $65.55B | — | — |
| 2025-10-22 | $69.17 | $69.37 | $67.91 | $68.07 | 8,173,400 | — | 0.87% | $64.05B | — | — |
| 2025-10-21 | $69.02 | $70.36 | $68.83 | $70.05 | 9,032,000 | — | 0.96% | $65.92B | — | — |
| 2025-10-20 | $67.68 | $69.47 | $67.65 | $69.20 | 10,016,100 | — | 1.06% | $65.12B | — | — |
| 2025-10-17 | $65.54 | $67.71 | $65.45 | $67.41 | 11,151,500 | — | 1.19% | $63.43B | — | — |
| 2025-10-16 | $68.13 | $68.60 | $65.42 | $66.05 | 19,258,500 | — | 2.05% | $62.15B | — | — |
| 2025-10-15 | $69.39 | $69.88 | $67.84 | $67.98 | 11,247,300 | — | 1.20% | $63.97B | — | — |
| 2025-10-14 | $67.41 | $69.71 | $66.77 | $69.15 | 12,968,500 | — | 1.38% | $65.07B | — | — |
| 2025-10-13 | $70.72 | $70.93 | $68.16 | $68.86 | 20,036,800 | — | 2.13% | $64.80B | — | — |
| 2025-10-10 | $76.11 | $76.90 | $69.76 | $69.84 | 22,326,500 | — | 2.37% | $65.72B | — | — |
| 2025-10-09 | $77.19 | $77.34 | $75.03 | $75.75 | 15,774,400 | — | 1.68% | $71.28B | — | — |
| 2025-10-08 | $75.24 | $76.50 | $73.28 | $76.13 | 17,904,800 | — | 1.90% | $71.64B | — | — |
| 2025-10-07 | $74.07 | $75.68 | $73.06 | $74.61 | 31,977,500 | — | 3.40% | $70.21B | — | — |
| 2025-10-06 | $70.22 | $71.87 | $69.45 | $71.29 | 16,769,900 | — | 1.78% | $67.08B | — | — |
| 2025-10-03 | $68.10 | $69.53 | $67.75 | $69.25 | 12,219,800 | — | 1.30% | $65.16B | — | — |
| 2025-10-02 | $67.07 | $68.95 | $66.95 | $68.93 | 13,461,600 | — | 1.43% | $64.86B | — | — |
| 2025-10-01 | $66.90 | $67.80 | $66.22 | $66.66 | 17,050,100 | — | 1.81% | $62.73B | — | — |
| 2025-09-30 | $69.82 | $69.83 | $66.85 | $67.06 | 21,464,800 | — | 2.28% | $63.10B | — | — |
| 2025-09-29 | $67.96 | $71.26 | $67.89 | $69.68 | 28,497,000 | — | 2.97% | $66.89B | — | — |
| 2025-09-26 | $67.00 | $67.63 | $66.32 | $67.30 | 8,431,600 | — | 0.88% | $64.61B | — | — |
| 2025-09-25 | $67.26 | $67.49 | $66.20 | $66.74 | 10,773,700 | — | 1.12% | $64.07B | — | — |
| 2025-09-24 | $67.65 | $68.58 | $67.44 | $67.86 | 9,180,600 | — | 0.96% | $65.15B | — | — |
| 2025-09-23 | $67.81 | $68.99 | $67.12 | $67.31 | 10,449,000 | — | 1.09% | $64.62B | — | — |
| 2025-09-22 | $67.76 | $68.11 | $67.05 | $67.68 | 13,298,200 | — | 1.39% | $64.97B | — | — |
| 2025-09-19 | $68.76 | $68.85 | $67.93 | $68.22 | 19,774,200 | — | 2.06% | $65.49B | — | — |
| 2025-09-18 | $70.08 | $70.30 | $68.33 | $68.52 | 14,330,500 | — | 1.49% | $65.78B | — | — |
| 2025-09-17 | $67.14 | $69.27 | $67.00 | $68.62 | 18,607,800 | — | 1.94% | $65.88B | — | — |
| 2025-09-16 | $66.83 | $67.14 | $66.11 | $66.85 | 9,353,900 | — | 0.97% | $64.18B | — | — |
| 2025-09-15 | $67.30 | $68.19 | $66.80 | $67.11 | 9,597,900 | — | 1.00% | $64.43B | — | — |
| 2025-09-12 | $67.21 | $67.75 | $66.86 | $66.89 | 7,505,600 | — | 0.78% | $64.21B | — | — |
| 2025-09-11 | $65.75 | $67.35 | $65.71 | $67.27 | 11,154,400 | — | 1.16% | $64.58B | — | — |
| 2025-09-10 | $67.48 | $68.03 | $65.24 | $65.64 | 14,352,500 | — | 1.50% | $63.01B | — | — |
| 2025-09-09 | $68.20 | $68.50 | $67.53 | $67.68 | 8,776,500 | — | 0.91% | $64.97B | — | — |
| 2025-09-08 | $68.46 | $68.59 | $67.80 | $68.40 | 7,954,900 | — | 0.83% | $65.66B | — | — |
| 2025-09-05 | $68.88 | $69.94 | $68.17 | $68.26 | 7,794,300 | — | 0.81% | $65.53B | — | — |
| 2025-09-04 | $69.70 | $69.90 | $66.23 | $68.46 | 14,063,500 | — | 1.46% | $65.72B | — | — |
| 2025-09-03 | $68.91 | $69.89 | $68.80 | $69.64 | 11,808,200 | — | 1.23% | $66.85B | — | — |
| 2025-09-02 | $68.92 | $69.37 | $68.15 | $69.25 | 12,882,500 | — | 1.34% | $66.48B | — | — |
| 2025-08-29 | $70.02 | $70.70 | $69.90 | $70.19 | 5,636,300 | — | 0.59% | $67.38B | — | — |
| 2025-08-28 | $70.00 | $70.56 | $69.53 | $70.06 | 5,882,000 | — | 0.61% | $67.26B | — | — |
| 2025-08-27 | $68.73 | $70.08 | $68.69 | $69.65 | 8,648,200 | — | 0.90% | $66.86B | — | — |
| 2025-08-26 | $69.40 | $70.25 | $69.18 | $70.18 | 9,471,500 | — | 0.99% | $67.37B | — | — |
| 2025-08-25 | $69.65 | $69.81 | $69.04 | $69.48 | 6,460,300 | — | 0.67% | $66.70B | — | — |
| 2025-08-22 | $67.91 | $70.15 | $67.82 | $69.90 | 9,394,100 | — | 0.98% | $67.10B | — | — |
| 2025-08-21 | $67.68 | $67.87 | $66.93 | $67.55 | 7,039,500 | — | 0.73% | $64.85B | — | — |
| 2025-08-20 | $68.94 | $69.11 | $67.68 | $68.08 | 9,992,300 | — | 1.04% | $65.36B | — | — |
| 2025-08-19 | $69.79 | $70.36 | $68.93 | $69.05 | 9,052,800 | — | 0.94% | $66.29B | — | — |
| 2025-08-18 | $69.31 | $69.99 | $69.23 | $69.53 | 8,410,200 | — | 0.88% | $66.75B | — | — |
| 2025-08-15 | $69.57 | $70.16 | $69.16 | $69.23 | 8,128,000 | — | 0.85% | $66.46B | — | — |
| 2025-08-14 | $69.44 | $69.82 | $68.23 | $69.38 | 10,695,400 | — | 1.11% | $66.60B | — | — |
| 2025-08-13 | $68.23 | $70.73 | $68.15 | $70.63 | 12,344,700 | — | 1.29% | $67.80B | — | — |
| 2025-08-12 | $67.24 | $68.74 | $67.23 | $67.97 | 9,747,500 | — | 1.02% | $65.25B | — | — |
| 2025-08-11 | $67.81 | $68.48 | $66.90 | $67.08 | 10,118,600 | — | 1.05% | $64.40B | — | — |
| 2025-08-08 | $68.44 | $68.61 | $67.42 | $67.65 | 9,683,400 | — | 1.01% | $64.94B | — | — |
| 2025-08-07 | $70.00 | $70.17 | $67.68 | $68.22 | 10,129,300 | — | 1.06% | $65.49B | — | — |
| 2025-08-06 | $68.30 | $69.61 | $68.21 | $69.42 | 11,913,000 | — | 1.24% | $66.64B | — | — |
| 2025-08-05 | $68.46 | $68.67 | $67.41 | $67.83 | 10,714,700 | — | 1.12% | $65.12B | — | — |
| 2025-08-04 | $67.82 | $68.57 | $67.28 | $68.01 | 11,756,800 | — | 1.22% | $65.29B | — | — |
| 2025-08-01 | $68.00 | $68.35 | $66.57 | $67.11 | 15,181,100 | — | 1.58% | $64.43B | — | — |
| 2025-07-31 | $69.47 | $70.06 | $68.46 | $68.76 | 16,657,600 | — | 1.74% | $66.01B | — | — |
| 2025-07-30 | $72.19 | $72.21 | $69.56 | $69.71 | 20,790,400 | — | 2.17% | $66.92B | — | — |
| 2025-07-29 | $71.73 | $73.28 | $70.31 | $71.45 | 42,890,700 | — | 4.47% | $68.59B | — | — |
| 2025-07-28 | $78.51 | $79.50 | $77.93 | $78.22 | 15,978,400 | — | 1.66% | $75.09B | — | — |
| 2025-07-25 | $77.59 | $78.82 | $77.50 | $77.98 | 6,888,100 | — | 0.72% | $74.86B | — | — |
| 2025-07-24 | $77.74 | $78.76 | $77.35 | $77.82 | 10,504,300 | — | 1.09% | $74.71B | — | — |
| 2025-07-23 | $76.93 | $77.23 | $75.91 | $76.66 | 9,283,200 | — | 0.97% | $73.59B | — | — |
| 2025-07-22 | $74.76 | $76.15 | $74.76 | $76.00 | 9,094,400 | — | 0.95% | $72.96B | — | — |
| 2025-07-21 | $74.35 | $76.23 | $74.24 | $74.82 | 8,200,400 | — | 0.85% | $71.83B | — | — |
| 2025-07-18 | $74.10 | $74.35 | $73.28 | $74.17 | 9,011,600 | — | 0.94% | $71.20B | — | — |
| 2025-07-17 | $72.47 | $74.18 | $72.35 | $73.86 | 8,522,700 | — | 0.89% | $70.91B | — | — |
| 2025-07-16 | $73.26 | $73.58 | $71.73 | $72.97 | 9,671,100 | — | 1.01% | $70.05B | — | — |
| 2025-07-15 | $73.77 | $73.91 | $72.94 | $72.96 | 7,333,600 | — | 0.76% | $70.04B | — | — |
| 2025-07-14 | $71.56 | $74.31 | $71.54 | $73.89 | 12,993,900 | — | 1.35% | $70.93B | — | — |
| 2025-07-11 | $75.17 | $75.20 | $70.79 | $71.36 | 21,877,700 | — | 2.28% | $68.51B | — | — |
| 2025-07-10 | $74.46 | $76.22 | $74.13 | $75.70 | 6,380,200 | — | 0.66% | $72.67B | — | — |
| 2025-07-09 | $75.49 | $75.79 | $74.38 | $74.83 | 6,755,700 | — | 0.70% | $71.84B | — | — |
| 2025-07-08 | $76.44 | $76.51 | $74.51 | $75.03 | 8,758,400 | — | 0.91% | $72.03B | — | — |
| 2025-07-07 | $76.21 | $76.83 | $75.62 | $76.18 | 5,918,600 | — | 0.62% | $73.13B | — | — |
| 2025-07-03 | $76.71 | $77.36 | $76.47 | $76.59 | 5,263,400 | — | 0.55% | $73.53B | — | — |
| 2025-07-02 | $75.01 | $76.86 | $75.00 | $76.31 | 9,361,500 | — | 0.98% | $73.26B | — | — |
| 2025-07-01 | $73.95 | $75.69 | $73.80 | $75.29 | 8,633,800 | — | 0.90% | $72.28B | — | — |
| 2025-06-30 | $73.94 | $74.54 | $73.66 | $74.32 | 7,738,000 | — | 0.81% | $71.35B | — | — |
| 2025-06-27 | $73.27 | $73.75 | $72.86 | $73.64 | 10,449,500 | — | — | — | — | — |
| 2025-06-26 | $73.25 | $73.38 | $71.61 | $73.17 | 10,235,600 | — | — | — | — | — |
| 2025-06-25 | $74.14 | $74.25 | $72.42 | $73.07 | 7,851,900 | — | — | — | — | — |
| 2025-06-24 | $73.12 | $73.94 | $72.55 | $73.58 | 9,500,900 | — | — | — | — | — |
| 2025-06-23 | $71.00 | $72.15 | $70.16 | $72.01 | 11,447,900 | — | — | — | — | — |
| 2025-06-20 | $68.83 | $70.55 | $68.55 | $70.05 | 18,497,900 | — | — | — | — | — |
| 2025-06-18 | $70.51 | $71.28 | $67.52 | $68.57 | 20,427,700 | — | — | — | — | — |
| 2025-06-17 | $71.92 | $72.10 | $70.46 | $70.67 | 7,374,300 | — | — | — | — | — |
| 2025-06-16 | $71.63 | $72.49 | $71.07 | $72.26 | 7,195,500 | — | — | — | — | — |
| 2025-06-13 | $73.30 | $74.21 | $70.53 | $70.83 | 16,744,400 | — | — | — | — | — |
| 2025-06-12 | $74.02 | $75.31 | $74.00 | $74.81 | 8,644,600 | — | — | — | — | — |
| 2025-06-11 | $75.10 | $75.21 | $73.93 | $74.61 | 7,706,100 | — | — | — | — | — |
| 2025-06-10 | $73.58 | $75.27 | $73.32 | $74.76 | 9,510,700 | — | — | — | — | — |
| 2025-06-09 | $73.70 | $73.97 | $72.95 | $73.55 | 6,166,500 | — | — | — | — | — |
| 2025-06-06 | $73.26 | $73.62 | $72.64 | $73.43 | 7,240,200 | — | — | — | — | — |
| 2025-06-05 | $72.79 | $73.55 | $72.08 | $72.47 | 6,323,600 | — | — | — | — | — |
| 2025-06-04 | $71.49 | $73.07 | $71.33 | $72.80 | 7,712,300 | — | — | — | — | — |
| 2025-06-03 | $71.00 | $71.43 | $69.86 | $71.33 | 7,316,400 | — | — | — | — | — |
| 2025-06-02 | $69.28 | $70.96 | $69.05 | $70.93 | 7,518,200 | — | — | — | — | — |
| 2025-05-30 | $70.96 | $71.08 | $69.52 | $70.28 | 14,937,200 | — | — | — | — | — |
| 2025-05-29 | $72.16 | $72.45 | $70.25 | $70.93 | 7,058,300 | — | — | — | — | — |
| 2025-05-28 | $71.58 | $72.04 | $71.10 | $71.44 | 6,292,100 | — | — | — | — | — |
| 2025-05-27 | $70.75 | $72.00 | $70.67 | $71.48 | 8,770,900 | — | — | — | — | — |
| 2025-05-23 | $69.46 | $70.14 | $69.41 | $69.85 | 7,683,600 | — | — | — | — | — |
| 2025-05-22 | $71.47 | $71.99 | $71.28 | $71.45 | 6,451,000 | — | — | — | — | — |
| 2025-05-21 | $72.20 | $73.20 | $71.50 | $71.65 | 8,094,300 | — | — | — | — | — |
| 2025-05-20 | $71.89 | $72.78 | $71.74 | $72.61 | 8,403,200 | — | — | — | — | — |
| 2025-05-19 | $71.16 | $72.54 | $71.11 | $72.32 | 7,434,900 | — | — | — | — | — |
| 2025-05-16 | $71.47 | $72.22 | $71.08 | $72.18 | 8,717,900 | — | — | — | — | — |
| 2025-05-15 | $72.34 | $72.67 | $71.44 | $71.57 | 8,116,500 | — | — | — | — | — |
| 2025-05-14 | $72.66 | $73.34 | $72.24 | $72.68 | 7,724,000 | — | — | — | — | — |
| 2025-05-13 | $72.41 | $72.65 | $71.89 | $72.29 | 8,076,200 | — | — | — | — | — |
| 2025-05-12 | $72.97 | $74.15 | $71.85 | $72.31 | 12,513,000 | — | — | — | — | — |
| 2025-05-09 | $70.87 | $71.32 | $70.01 | $70.26 | 7,470,500 | — | — | — | — | — |
| 2025-05-08 | $69.30 | $70.95 | $69.30 | $70.48 | 11,791,500 | — | — | — | — | — |
| 2025-05-07 | $68.33 | $68.94 | $67.72 | $68.69 | 8,103,700 | — | — | — | — | — |
| 2025-05-06 | $67.95 | $68.93 | $67.80 | $68.05 | 7,659,400 | — | — | — | — | — |
| 2025-05-05 | $66.96 | $69.36 | $66.91 | $68.54 | 12,000,300 | — | — | — | — | — |
| 2025-05-02 | $66.14 | $67.76 | $65.98 | $67.24 | 10,081,500 | — | — | — | — | — |
| 2025-05-01 | $65.62 | $66.12 | $64.85 | $65.41 | 10,073,000 | — | — | — | — | — |
| 2025-04-30 | $65.15 | $65.99 | $63.54 | $65.84 | 10,293,800 | — | — | — | — | — |
| 2025-04-29 | $66.37 | $67.43 | $64.36 | $66.32 | 19,706,800 | — | — | — | — | — |
| 2025-04-28 | $65.31 | $65.82 | $64.13 | $64.93 | 14,251,500 | — | — | — | — | — |
| 2025-04-25 | $64.49 | $65.42 | $64.49 | $65.34 | 8,693,400 | — | — | — | — | — |
| 2025-04-24 | $62.90 | $64.83 | $62.76 | $64.77 | 10,877,000 | — | — | — | — | — |
| 2025-04-23 | $62.72 | $64.57 | $62.17 | $62.46 | 9,838,900 | — | — | — | — | — |
| 2025-04-22 | $60.73 | $61.91 | $59.95 | $61.42 | 9,390,100 | — | — | — | — | — |
| 2025-04-21 | $60.24 | $60.96 | $59.46 | $60.28 | 7,354,100 | — | — | — | — | — |
| 2025-04-17 | $60.35 | $61.47 | $60.13 | $61.00 | 9,023,700 | — | — | — | — | — |
| 2025-04-16 | $61.38 | $61.46 | $59.72 | $60.24 | 9,833,600 | — | — | — | — | — |
| 2025-04-15 | $62.36 | $62.79 | $61.65 | $62.00 | 9,140,800 | — | — | — | — | — |
| 2025-04-14 | $63.70 | $63.90 | $61.69 | $62.27 | 8,997,500 | — | — | — | — | — |
| 2025-04-11 | $60.53 | $62.81 | $60.45 | $62.59 | 12,919,400 | — | — | — | — | — |
| 2025-04-10 | $62.30 | $62.45 | $58.94 | $60.56 | 14,398,100 | — | — | — | — | — |
| 2025-04-09 | $56.67 | $64.17 | $56.51 | $63.95 | 22,502,000 | — | — | — | — | — |
| 2025-04-08 | $59.76 | $61.26 | $56.46 | $57.41 | 16,533,600 | — | — | — | — | — |
| 2025-04-07 | $56.74 | $61.48 | $55.85 | $58.53 | 20,263,200 | — | — | — | — | — |
| 2025-04-04 | $60.00 | $60.19 | $57.32 | $58.37 | 22,125,000 | — | — | — | — | — |
| 2025-04-03 | $63.10 | $63.94 | $60.95 | $61.71 | 18,479,900 | — | — | — | — | — |
| 2025-04-02 | $65.25 | $67.57 | $65.10 | $67.15 | 8,123,000 | — | — | — | — | — |
| 2025-04-01 | $64.62 | $66.36 | $64.60 | $66.10 | 8,000,600 | — | — | — | — | — |
| 2025-03-31 | $64.28 | $65.43 | $63.40 | $65.25 | 11,562,000 | — | — | — | — | — |
| 2025-03-28 | $68.06 | $68.24 | $64.95 | $65.15 | 16,536,300 | — | — | — | — | — |
| 2025-03-27 | $69.06 | $69.96 | $68.70 | $68.86 | 7,883,100 | — | — | — | — | — |
| 2025-03-26 | $70.93 | $71.62 | $69.54 | $69.97 | 7,449,600 | — | — | — | — | — |
| 2025-03-25 | $71.00 | $71.71 | $70.55 | $70.86 | 6,690,600 | — | — | — | — | — |
| 2025-03-24 | $71.55 | $71.66 | $70.50 | $70.97 | 9,911,000 | — | — | — | — | — |
| 2025-03-21 | $68.62 | $70.41 | $68.55 | $70.19 | 14,603,800 | — | — | — | — | — |
| 2025-03-20 | $69.43 | $70.81 | $69.25 | $69.67 | 7,453,600 | — | — | — | — | — |
| 2025-03-19 | $69.10 | $70.48 | $68.82 | $70.00 | 6,876,400 | — | — | — | — | — |
| 2025-03-18 | $69.07 | $69.46 | $68.29 | $68.88 | 7,520,800 | — | — | — | — | — |
| 2025-03-17 | $68.67 | $70.22 | $67.98 | $69.65 | 7,971,200 | — | — | — | — | — |
| 2025-03-14 | $67.81 | $69.14 | $67.52 | $68.95 | 9,828,700 | — | — | — | — | — |
| 2025-03-13 | $68.33 | $68.91 | $66.70 | $66.91 | 9,778,300 | — | — | — | — | — |
| 2025-03-12 | $68.87 | $69.38 | $67.90 | $68.62 | 11,545,800 | — | — | — | — | — |
| 2025-03-11 | $68.41 | $68.95 | $67.17 | $67.98 | 12,133,100 | — | — | — | — | — |
| 2025-03-10 | $69.02 | $69.97 | $66.99 | $68.16 | 15,035,200 | — | — | — | — | — |
| 2025-03-07 | $67.97 | $70.98 | $67.82 | $70.48 | 16,388,300 | — | — | — | — | — |
| 2025-03-06 | $68.82 | $69.86 | $67.66 | $68.08 | 11,226,900 | — | — | — | — | — |
| 2025-03-05 | $67.98 | $69.69 | $67.70 | $69.50 | 14,464,300 | — | — | — | — | — |
| 2025-03-04 | $69.00 | $69.08 | $66.34 | $67.48 | 20,180,000 | — | — | — | — | — |
| 2025-03-03 | $71.10 | $71.57 | $69.50 | $69.75 | 15,753,700 | — | — | — | — | — |
| 2025-02-28 | $70.50 | $71.12 | $69.68 | $71.05 | 13,601,300 | — | — | — | — | — |
| 2025-02-27 | $72.15 | $72.55 | $70.58 | $70.73 | 11,661,200 | — | — | — | — | — |
| 2025-02-26 | $74.33 | $74.48 | $71.77 | $72.05 | 15,277,600 | — | — | — | — | — |
| 2025-02-25 | $77.14 | $77.57 | $72.70 | $74.07 | 20,647,200 | — | — | — | — | — |
| 2025-02-24 | $75.25 | $75.88 | $73.97 | $75.25 | 12,873,300 | — | — | — | — | — |
| 2025-02-21 | $77.44 | $77.48 | $74.75 | $74.95 | 15,171,700 | — | — | — | — | — |
| 2025-02-20 | $78.12 | $78.17 | $76.85 | $77.63 | 9,319,300 | — | — | — | — | — |
| 2025-02-19 | $78.50 | $79.00 | $77.54 | $78.36 | 9,082,300 | — | — | — | — | — |
| 2025-02-18 | $78.20 | $78.76 | $77.50 | $78.62 | 11,281,200 | — | — | — | — | — |
| 2025-02-14 | $76.90 | $78.33 | $76.63 | $77.97 | 10,504,600 | — | — | — | — | — |
| 2025-02-13 | $76.37 | $76.93 | $75.73 | $76.59 | 9,958,600 | — | — | — | — | — |
| 2025-02-12 | $75.42 | $76.85 | $75.30 | $76.27 | 11,782,500 | — | — | — | — | — |
| 2025-02-11 | $77.82 | $77.85 | $76.04 | $76.21 | 15,769,400 | — | — | — | — | — |
| 2025-02-10 | $78.16 | $78.92 | $77.61 | $78.24 | 11,815,600 | — | — | — | — | — |
| 2025-02-07 | $79.00 | $79.49 | $77.23 | $77.31 | 13,597,300 | — | — | — | — | — |
| 2025-02-06 | $79.68 | $79.74 | $78.11 | $78.57 | 14,440,500 | — | — | — | — | — |
| 2025-02-05 | $78.21 | $79.50 | $77.67 | $79.20 | 23,631,900 | — | — | — | — | — |
| 2025-02-04 | $82.26 | $82.69 | $77.38 | $77.72 | 58,801,900 | — | — | — | — | — |
| 2025-02-03 | $86.50 | $89.71 | $86.00 | $89.51 | 11,215,000 | — | — | — | — | — |
| 2025-01-31 | $89.57 | $90.40 | $88.54 | $88.58 | 8,331,400 | — | — | — | — | — |
| 2025-01-30 | $89.51 | $90.93 | $88.84 | $89.57 | 7,708,500 | — | — | — | — | — |
| 2025-01-29 | $88.17 | $89.42 | $88.17 | $88.76 | 5,234,500 | — | — | — | — | — |
| 2025-01-28 | $89.76 | $89.83 | $86.88 | $88.19 | 8,666,000 | — | — | — | — | — |
| 2025-01-27 | $87.54 | $90.29 | $87.39 | $90.24 | 6,923,800 | — | — | — | — | — |
| 2025-01-24 | $89.59 | $90.02 | $88.84 | $89.11 | 6,004,700 | — | — | — | — | — |
| 2025-01-23 | $89.76 | $89.78 | $88.24 | $89.73 | 7,540,600 | — | — | — | — | — |
| 2025-01-22 | $90.00 | $90.37 | $89.14 | $89.85 | 7,345,700 | — | — | — | — | — |
| 2025-01-21 | $92.21 | $92.21 | $89.39 | $89.77 | 12,629,300 | — | — | — | — | — |
| 2025-01-17 | $90.76 | $93.25 | $90.00 | $91.81 | 16,499,700 | — | — | — | — | — |
| 2025-01-16 | $89.96 | $90.37 | $88.85 | $88.92 | 5,816,400 | — | — | — | — | — |
| 2025-01-15 | $88.72 | $90.19 | $88.47 | $89.64 | 10,024,100 | — | — | — | — | — |
| 2025-01-14 | $85.29 | $87.40 | $84.75 | $87.18 | 8,958,400 | — | — | — | — | — |
| 2025-01-13 | $82.19 | $84.12 | $81.79 | $83.99 | 7,402,400 | — | — | — | — | — |
| 2025-01-10 | $86.79 | $87.09 | $82.24 | $83.36 | 11,341,200 | — | — | — | — | — |
| 2025-01-08 | $88.06 | $88.23 | $86.79 | $87.94 | 7,400,000 | — | — | — | — | — |
| 2025-01-07 | $89.53 | $89.97 | $87.60 | $87.97 | 6,080,800 | — | — | — | — | — |
| 2025-01-06 | $88.02 | $90.09 | $87.72 | $89.53 | 7,869,200 | — | — | — | — | — |
| 2025-01-03 | $86.73 | $87.70 | $86.31 | $87.60 | 6,132,500 | — | — | — | — | — |
| 2025-01-02 | $85.83 | $86.94 | $84.82 | $86.18 | 6,224,500 | — | — | — | — | — |
| 2024-12-31 | $85.74 | $85.90 | $85.05 | $85.35 | 4,533,200 | — | — | — | — | — |
| 2024-12-30 | $85.69 | $86.07 | $84.66 | $85.43 | 5,855,000 | — | — | — | — | — |
| 2024-12-27 | $87.36 | $87.65 | $86.20 | $86.86 | 5,125,000 | — | — | — | — | — |
| 2024-12-26 | $87.60 | $88.73 | $87.26 | $88.14 | 4,800,600 | — | — | — | — | — |
| 2024-12-24 | $86.90 | $88.33 | $86.59 | $88.25 | 3,276,300 | — | — | — | — | — |
| 2024-12-23 | $86.47 | $87.24 | $85.97 | $86.90 | 5,633,100 | — | — | — | — | — |
| 2024-12-20 | $84.91 | $88.23 | $84.50 | $87.13 | 22,052,700 | — | — | — | — | — |
| 2024-12-19 | $86.28 | $88.42 | $86.16 | $86.78 | 9,522,400 | — | — | — | — | — |
| 2024-12-18 | $90.69 | $91.09 | $85.18 | $85.45 | 12,583,700 | — | — | — | — | — |
| 2024-12-17 | $90.90 | $92.00 | $90.23 | $90.86 | 8,395,600 | — | — | — | — | — |
| 2024-12-16 | $90.79 | $91.46 | $89.52 | $91.30 | 7,402,500 | — | — | — | — | — |
| 2024-12-13 | $90.42 | $91.18 | $89.82 | $91.02 | 8,358,100 | — | — | — | — | — |
| 2024-12-12 | $90.43 | $91.17 | $89.33 | $89.40 | 4,711,100 | — | — | — | — | — |
| 2024-12-11 | $88.62 | $91.03 | $87.84 | $90.75 | 6,657,200 | — | — | — | — | — |
| 2024-12-10 | $89.94 | $90.00 | $88.38 | $88.76 | 6,697,500 | — | — | — | — | — |
| 2024-12-09 | $92.25 | $93.66 | $89.73 | $90.00 | 10,714,200 | — | — | — | — | — |
| 2024-12-06 | $89.49 | $90.04 | $88.54 | $89.88 | 6,955,500 | — | — | — | — | — |
| 2024-12-05 | $89.59 | $90.27 | $88.27 | $89.04 | 9,025,600 | — | — | — | — | — |
| 2024-12-04 | $85.68 | $90.14 | $85.24 | $89.33 | 15,536,000 | — | — | — | — | — |
| 2024-12-03 | $86.40 | $86.40 | $84.61 | $85.14 | 8,189,800 | — | — | — | — | — |
| 2024-12-02 | $86.55 | $87.47 | $85.84 | $86.53 | 7,273,500 | — | — | — | — | — |
| 2024-11-29 | $86.39 | $87.08 | $85.82 | $86.77 | 4,469,700 | — | — | — | — | — |
| 2024-11-27 | $87.55 | $87.66 | $86.27 | $86.57 | 5,477,900 | — | — | — | — | — |
| 2024-11-26 | $87.40 | $88.18 | $86.90 | $86.94 | 5,610,400 | — | — | — | — | — |
| 2024-11-25 | $87.99 | $88.74 | $86.97 | $87.77 | 12,998,300 | — | — | — | — | — |
| 2024-11-22 | $84.68 | $86.80 | $84.57 | $86.77 | 6,786,000 | — | — | — | — | — |
| 2024-11-21 | $85.16 | $85.49 | $84.21 | $84.82 | 7,250,100 | — | — | — | — | — |
| 2024-11-20 | $84.51 | $85.60 | $84.24 | $84.74 | 6,076,300 | — | — | — | — | — |
| 2024-11-19 | $82.99 | $84.24 | $82.50 | $84.09 | 12,442,700 | — | — | — | — | — |
| 2024-11-18 | $86.06 | $86.84 | $84.57 | $84.67 | 10,148,100 | — | — | — | — | — |
| 2024-11-15 | $85.35 | $86.20 | $85.10 | $85.83 | 8,083,200 | — | — | — | — | — |
| 2024-11-14 | $87.06 | $87.47 | $85.47 | $85.79 | 8,468,300 | — | — | — | — | — |
| 2024-11-13 | $86.80 | $87.90 | $86.08 | $87.31 | 9,256,600 | — | — | — | — | — |
| 2024-11-12 | $86.88 | $87.92 | $85.68 | $86.40 | 10,036,900 | — | — | — | — | — |
| 2024-11-11 | $84.07 | $87.47 | $83.38 | $86.94 | 15,459,400 | — | — | — | — | — |
| 2024-11-08 | $81.46 | $83.07 | $81.35 | $83.01 | 8,144,200 | — | — | — | — | — |
| 2024-11-07 | $81.69 | $82.74 | $81.13 | $81.35 | 7,994,300 | — | — | — | — | — |
| 2024-11-06 | $81.35 | $81.69 | $80.00 | $81.41 | 11,546,500 | — | — | — | — | — |
| 2024-11-05 | $77.74 | $79.41 | $77.74 | $79.25 | 6,573,900 | — | — | — | — | — |
| 2024-11-04 | $77.26 | $78.44 | $77.00 | $78.13 | 10,257,000 | — | — | — | — | — |
| 2024-11-01 | $77.86 | $78.31 | $76.46 | $77.25 | 16,473,600 | — | — | — | — | — |
| 2024-10-31 | $78.49 | $79.82 | $78.30 | $79.30 | 13,919,300 | — | — | — | — | — |
| 2024-10-30 | $79.03 | $79.71 | $77.99 | $78.22 | 14,910,500 | — | — | — | — | — |
| 2024-10-29 | $78.04 | $81.25 | $76.81 | $80.28 | 35,206,400 | — | — | — | — | — |
| 2024-10-28 | $82.03 | $83.70 | $81.88 | $83.59 | 15,243,500 | — | — | — | — | — |
| 2024-10-25 | $82.01 | $82.80 | $81.40 | $81.70 | 7,201,000 | — | — | — | — | — |
| 2024-10-24 | $81.24 | $82.48 | $80.92 | $81.39 | 7,398,800 | — | — | — | — | — |
| 2024-10-23 | $81.24 | $82.24 | $80.09 | $80.83 | 7,632,100 | — | — | — | — | — |
| 2024-10-22 | $80.05 | $81.42 | $80.04 | $80.91 | 7,571,300 | — | — | — | — | — |
| 2024-10-21 | $80.32 | $81.36 | $80.04 | $80.56 | 7,450,300 | — | — | — | — | — |
| 2024-10-18 | $79.50 | $80.97 | $78.94 | $80.94 | 8,844,300 | — | — | — | — | — |
| 2024-10-17 | $80.75 | $80.90 | $79.22 | $79.82 | 8,654,000 | — | — | — | — | — |
| 2024-10-16 | $79.81 | $80.85 | $79.45 | $80.82 | 5,434,800 | — | — | — | — | — |
| 2024-10-15 | $80.15 | $81.06 | $78.65 | $79.55 | 7,291,600 | — | — | — | — | — |
| 2024-10-14 | $80.34 | $80.98 | $79.82 | $80.67 | 5,865,400 | — | — | — | — | — |
| 2024-10-11 | $79.54 | $80.73 | $79.16 | $80.51 | 7,744,800 | — | — | — | — | — |
| 2024-10-10 | $79.94 | $80.07 | $78.53 | $78.98 | 11,326,100 | — | — | — | — | — |
| 2024-10-09 | $80.88 | $82.00 | $80.85 | $81.65 | 6,926,000 | — | — | — | — | — |
| 2024-10-08 | $79.99 | $81.40 | $79.57 | $81.16 | 8,618,500 | — | — | — | — | — |
| 2024-10-07 | $79.29 | $80.49 | $78.61 | $80.26 | 9,206,600 | — | — | — | — | — |
| 2024-10-04 | $78.16 | $79.53 | $77.99 | $79.36 | 10,070,400 | — | — | — | — | — |
| 2024-10-03 | $76.53 | $77.40 | $76.04 | $77.31 | 9,121,300 | — | — | — | — | — |
| 2024-10-02 | $77.47 | $77.77 | $76.18 | $77.44 | 8,073,300 | — | — | — | — | — |
| 2024-10-01 | $78.21 | $79.01 | $76.39 | $77.47 | 10,608,700 | — | — | — | — | — |
| 2024-09-30 | $77.87 | $78.60 | $77.24 | $78.03 | 6,846,900 | — | — | — | — | — |
| 2024-09-27 | $80.40 | $80.63 | $77.73 | $77.88 | 11,575,300 | — | — | — | — | — |
| 2024-09-26 | $78.94 | $80.43 | $78.47 | $80.08 | 13,316,700 | — | — | — | — | — |
| 2024-09-25 | $78.23 | $79.26 | $77.34 | $77.36 | 13,822,400 | — | — | — | — | — |
| 2024-09-24 | $77.88 | $78.83 | $77.67 | $78.34 | 14,724,800 | — | — | — | — | — |
| 2024-09-23 | $77.53 | $78.80 | $77.35 | $77.67 | 12,839,800 | — | — | — | — | — |
| 2024-09-20 | $77.31 | $77.57 | $75.46 | $76.76 | 27,274,600 | — | — | — | — | — |
| 2024-09-19 | $75.00 | $78.25 | $74.81 | $77.57 | 21,662,400 | — | — | — | — | — |
| 2024-09-18 | $71.45 | $73.87 | $71.36 | $73.12 | 13,498,200 | — | — | — | — | — |
| 2024-09-17 | $71.93 | $72.17 | $71.12 | $71.77 | 6,187,200 | — | — | — | — | — |
| 2024-09-16 | $70.46 | $71.24 | $70.07 | $71.07 | 6,495,000 | — | — | — | — | — |
| 2024-09-13 | $70.04 | $70.62 | $69.86 | $70.10 | 7,572,600 | — | — | — | — | — |
| 2024-09-12 | $69.14 | $70.38 | $69.04 | $70.36 | 8,369,100 | — | — | — | — | — |
| 2024-09-11 | $69.16 | $69.70 | $67.76 | $69.35 | 12,344,900 | — | — | — | — | — |
| 2024-09-10 | $69.34 | $69.74 | $67.15 | $68.85 | 12,317,500 | — | — | — | — | — |
| 2024-09-09 | $70.39 | $70.65 | $68.25 | $69.35 | 11,869,300 | — | — | — | — | — |
| 2024-09-06 | $71.94 | $72.05 | $68.55 | $68.89 | 12,315,800 | — | — | — | — | — |
| 2024-09-05 | $73.66 | $74.40 | $71.01 | $72.03 | 11,473,800 | — | — | — | — | — |
| 2024-09-04 | $71.61 | $73.24 | $71.59 | $72.61 | 8,369,000 | — | — | — | — | — |
| 2024-09-03 | $71.75 | $72.95 | $71.40 | $72.00 | 8,571,300 | — | — | — | — | — |
| 2024-08-30 | $73.51 | $73.69 | $71.76 | $72.43 | 9,635,000 | — | — | — | — | — |
| 2024-08-29 | $71.40 | $73.93 | $71.25 | $73.16 | 13,181,600 | — | — | — | — | — |
| 2024-08-28 | $71.27 | $71.59 | $70.03 | $70.43 | 9,277,700 | — | — | — | — | — |
| 2024-08-27 | $71.75 | $72.35 | $71.30 | $71.59 | 9,396,900 | — | — | — | — | — |
| 2024-08-26 | $72.07 | $73.03 | $71.67 | $72.04 | 9,063,000 | — | — | — | — | — |
| 2024-08-23 | $72.00 | $72.07 | $70.84 | $71.70 | 8,222,200 | — | — | — | — | — |
| 2024-08-22 | $71.74 | $73.25 | $70.92 | $71.52 | 11,811,100 | — | — | — | — | — |
| 2024-08-21 | $72.07 | $72.77 | $70.87 | $71.46 | 10,455,500 | — | — | — | — | — |
| 2024-08-20 | $70.00 | $72.56 | $69.43 | $71.89 | 23,546,000 | — | — | — | — | — |
| 2024-08-19 | $68.22 | $69.46 | $68.17 | $69.43 | 9,578,100 | — | — | — | — | — |
| 2024-08-16 | $67.37 | $68.55 | $67.37 | $67.96 | 9,526,800 | — | — | — | — | — |
| 2024-08-15 | $67.16 | $68.12 | $67.05 | $67.94 | 12,968,300 | — | — | — | — | — |
| 2024-08-14 | $65.06 | $66.39 | $64.66 | $66.14 | 8,944,800 | — | — | — | — | — |
| 2024-08-13 | $64.00 | $65.64 | $63.72 | $65.11 | 8,638,600 | — | — | — | — | — |
| 2024-08-12 | $64.95 | $65.13 | $63.28 | $63.46 | 7,519,500 | — | — | — | — | — |
| 2024-08-09 | $64.80 | $65.50 | $64.47 | $64.72 | 8,605,300 | — | — | — | — | — |
| 2024-08-08 | $63.55 | $64.68 | $63.10 | $64.28 | 9,761,200 | — | — | — | — | — |
| 2024-08-07 | $63.35 | $65.01 | $62.64 | $62.74 | 13,464,400 | — | — | — | — | — |
| 2024-08-06 | $60.60 | $63.58 | $60.30 | $62.75 | 14,358,900 | — | — | — | — | — |
| 2024-08-05 | $60.70 | $61.06 | $58.65 | $60.46 | 17,445,400 | — | — | — | — | — |
| 2024-08-02 | $64.00 | $64.04 | $60.89 | $61.98 | 23,117,100 | — | — | — | — | — |
| 2024-08-01 | $65.78 | $67.30 | $65.02 | $65.31 | 19,086,400 | — | — | — | — | — |
| 2024-07-31 | $65.00 | $66.99 | $64.17 | $65.78 | 25,825,900 | — | — | — | — | — |
| 2024-07-30 | $62.78 | $65.06 | $62.43 | $64.00 | 44,232,800 | — | — | — | — | — |
| 2024-07-29 | $58.50 | $59.10 | $58.07 | $58.94 | 12,346,800 | — | — | — | — | — |
| 2024-07-26 | $57.60 | $58.31 | $56.97 | $58.29 | 11,323,400 | — | — | — | — | — |
| 2024-07-25 | $58.16 | $58.65 | $57.20 | $57.22 | 12,515,700 | — | — | — | — | — |
| 2024-07-24 | $59.55 | $59.66 | $57.98 | $58.07 | 11,801,700 | — | — | — | — | — |
| 2024-07-23 | $60.72 | $60.95 | $59.69 | $59.71 | 7,572,000 | — | — | — | — | — |
| 2024-07-22 | $59.90 | $60.79 | $59.52 | $60.77 | 7,489,500 | — | — | — | — | — |
| 2024-07-19 | $59.81 | $59.83 | $58.75 | $59.33 | 9,352,900 | — | — | — | — | — |
| 2024-07-18 | $60.55 | $61.33 | $59.94 | $60.00 | 9,102,000 | — | — | — | — | — |
| 2024-07-17 | $61.11 | $61.84 | $60.65 | $61.24 | 8,322,100 | — | — | — | — | — |
| 2024-07-16 | $60.80 | $62.02 | $60.68 | $61.81 | 9,198,800 | — | — | — | — | — |
| 2024-07-15 | $60.25 | $61.02 | $59.82 | $60.47 | 9,443,000 | — | — | — | — | — |
| 2024-07-12 | $60.39 | $60.52 | $59.78 | $60.27 | 8,166,200 | — | — | — | — | — |
| 2024-07-11 | $59.55 | $60.93 | $59.43 | $59.99 | 13,082,000 | — | — | — | — | — |
| 2024-07-10 | $59.09 | $59.31 | $58.20 | $58.90 | 7,697,100 | — | — | — | — | — |
| 2024-07-09 | $58.90 | $59.70 | $58.42 | $59.00 | 8,473,600 | — | — | — | — | — |
| 2024-07-08 | $59.72 | $60.03 | $58.63 | $59.09 | 10,320,400 | — | — | — | — | — |
| 2024-07-05 | $59.38 | $60.16 | $58.83 | $59.76 | 12,243,800 | — | — | — | — | — |
| 2024-07-03 | $59.03 | $60.01 | $58.90 | $59.64 | 6,908,300 | — | — | — | — | — |
| 2024-07-02 | $58.78 | $59.27 | $58.32 | $58.97 | 13,231,600 | — | — | — | — | — |
| 2024-07-01 | $58.36 | $58.37 | $57.03 | $57.81 | 12,237,500 | — | — | — | — | — |
| 2024-06-28 | $58.32 | $58.76 | $57.90 | $58.03 | 28,102,000 | — | — | — | — | — |
| 2024-06-27 | $58.48 | $58.49 | $57.21 | $58.37 | 11,648,900 | — | — | — | — | — |
| 2024-06-26 | $59.74 | $59.75 | $58.03 | $58.26 | 12,599,400 | — | — | — | — | — |
| 2024-06-25 | $59.57 | $59.57 | $58.97 | $59.33 | 9,248,800 | — | — | — | — | — |
| 2024-06-24 | $60.00 | $60.56 | $59.46 | $59.49 | 10,464,700 | — | — | — | — | — |
| 2024-06-21 | $59.92 | $60.76 | $59.67 | $60.61 | 18,848,700 | — | — | — | — | — |
| 2024-06-20 | $59.25 | $60.00 | $58.79 | $59.80 | 12,928,500 | — | — | — | — | — |
| 2024-06-18 | $59.92 | $60.11 | $59.03 | $59.12 | 13,500,300 | — | — | — | — | — |
| 2024-06-17 | $60.37 | $60.64 | $59.48 | $60.13 | 13,558,500 | — | — | — | — | — |
| 2024-06-14 | $61.29 | $61.64 | $60.31 | $60.63 | 10,366,000 | — | — | — | — | — |
| 2024-06-13 | $63.12 | $63.62 | $61.52 | $61.54 | 11,985,400 | — | — | — | — | — |
| 2024-06-12 | $65.46 | $65.86 | $62.90 | $63.43 | 14,137,500 | — | — | — | — | — |
| 2024-06-11 | $67.13 | $67.15 | $64.40 | $64.77 | 15,108,700 | — | — | — | — | — |
| 2024-06-10 | $66.97 | $67.49 | $65.80 | $67.09 | 11,972,300 | — | — | — | — | — |
| 2024-06-07 | $66.50 | $68.30 | $66.20 | $67.30 | 13,195,000 | — | — | — | — | — |
| 2024-06-06 | $64.29 | $67.82 | $64.17 | $67.02 | 22,068,800 | — | — | — | — | — |
| 2024-06-05 | $63.76 | $63.81 | $62.85 | $63.53 | 8,846,100 | — | — | — | — | — |
| 2024-06-04 | $63.14 | $64.13 | $63.03 | $63.33 | 9,046,100 | — | — | — | — | — |
| 2024-06-03 | $63.04 | $63.52 | $62.58 | $63.46 | 9,039,800 | — | — | — | — | — |
| 2024-05-31 | $62.73 | $63.56 | $61.77 | $62.99 | 14,269,000 | — | — | — | — | — |
| 2024-05-30 | $62.77 | $63.34 | $62.13 | $62.51 | 11,867,500 | — | — | — | — | — |
| 2024-05-29 | $61.23 | $61.59 | $60.85 | $61.05 | 8,142,800 | — | — | — | — | — |
| 2024-05-28 | $62.30 | $62.87 | $61.75 | $62.17 | 11,159,600 | — | — | — | — | — |
| 2024-05-24 | $61.95 | $62.06 | $61.27 | $61.64 | 8,176,800 | — | — | — | — | — |
| 2024-05-23 | $62.54 | $62.69 | $61.22 | $61.58 | 10,533,400 | — | — | — | — | — |
| 2024-05-22 | $63.79 | $63.91 | $61.85 | $62.19 | 14,532,200 | — | — | — | — | — |
| 2024-05-21 | $64.39 | $64.69 | $63.70 | $64.10 | 6,576,000 | — | — | — | — | — |
| 2024-05-20 | $64.53 | $65.04 | $63.77 | $64.77 | 6,429,000 | — | — | — | — | — |
| 2024-05-17 | $64.08 | $64.71 | $63.85 | $64.48 | 8,204,800 | — | — | — | — | — |
| 2024-05-16 | $63.59 | $64.43 | $63.42 | $64.10 | 8,113,600 | — | — | — | — | — |
| 2024-05-15 | $65.11 | $65.53 | $63.48 | $63.90 | 10,972,600 | — | — | — | — | — |
| 2024-05-14 | $64.39 | $64.86 | $64.27 | $64.58 | 7,556,500 | — | — | — | — | — |
| 2024-05-13 | $63.44 | $64.43 | $63.19 | $63.95 | 7,311,600 | — | — | — | — | — |
| 2024-05-10 | $64.59 | $64.94 | $62.88 | $62.93 | 8,745,800 | — | — | — | — | — |
| 2024-05-09 | $63.87 | $64.47 | $63.41 | $64.45 | 8,368,700 | — | — | — | — | — |
| 2024-05-08 | $65.46 | $65.70 | $63.77 | $63.81 | 11,183,800 | — | — | — | — | — |
| 2024-05-07 | $66.08 | $66.77 | $65.77 | $65.92 | 9,232,200 | — | — | — | — | — |
| 2024-05-06 | $66.00 | $66.10 | $64.95 | $65.61 | 11,257,600 | — | — | — | — | — |
| 2024-05-03 | $67.64 | $67.89 | $64.72 | $65.70 | 15,435,200 | — | — | — | — | — |
| 2024-05-02 | $66.70 | $67.44 | $65.83 | $66.98 | 14,480,600 | — | — | — | — | — |
| 2024-05-01 | $67.00 | $67.80 | $65.49 | $66.14 | 17,966,500 | — | — | — | — | — |
| 2024-04-30 | $70.00 | $70.66 | $67.22 | $67.92 | 43,903,400 | — | — | — | — | — |
| 2024-04-29 | $66.00 | $67.55 | $66.00 | $66.99 | 19,142,400 | — | — | — | — | — |
| 2024-04-26 | $64.13 | $66.30 | $63.75 | $65.96 | 14,200,900 | — | — | — | — | — |
| 2024-04-25 | $63.47 | $64.40 | $62.95 | $64.10 | 11,711,200 | — | — | — | — | — |
| 2024-04-24 | $64.11 | $65.09 | $64.02 | $64.84 | 8,189,100 | — | — | — | — | — |
| 2024-04-23 | $63.38 | $64.70 | $63.20 | $64.43 | 9,913,000 | — | — | — | — | — |
| 2024-04-22 | $63.04 | $63.63 | $62.48 | $63.19 | 9,958,200 | — | — | — | — | — |
| 2024-04-19 | $62.00 | $62.46 | $61.72 | $62.31 | 13,177,900 | — | — | — | — | — |
| 2024-04-18 | $63.85 | $64.03 | $61.95 | $62.10 | 9,240,000 | — | — | — | — | — |
| 2024-04-17 | $63.78 | $63.97 | $62.58 | $63.26 | 8,000,900 | — | — | — | — | — |
| 2024-04-16 | $62.99 | $64.21 | $62.92 | $63.43 | 9,912,700 | — | — | — | — | — |
| 2024-04-15 | $65.06 | $65.47 | $63.25 | $63.51 | 11,008,700 | — | — | — | — | — |
| 2024-04-12 | $65.38 | $65.97 | $64.16 | $64.59 | 9,934,000 | — | — | — | — | — |
| 2024-04-11 | $65.85 | $66.38 | $64.68 | $65.80 | 8,785,500 | — | — | — | — | — |
| 2024-04-10 | $65.12 | $66.19 | $65.05 | $65.88 | 8,566,300 | — | — | — | — | — |
| 2024-04-09 | $66.95 | $67.26 | $66.39 | $67.00 | 8,446,300 | — | — | — | — | — |
| 2024-04-08 | $65.53 | $66.70 | $65.33 | $66.34 | 8,421,400 | — | — | — | — | — |
| 2024-04-05 | $64.70 | $65.47 | $64.06 | $65.15 | 8,062,300 | — | — | — | — | — |
| 2024-04-04 | $65.99 | $66.36 | $64.34 | $64.54 | 9,933,400 | — | — | — | — | — |
| 2024-04-03 | $64.48 | $65.46 | $64.41 | $65.34 | 7,176,100 | — | — | — | — | — |
| 2024-04-02 | $63.95 | $64.84 | $63.55 | $64.66 | 10,329,300 | — | — | — | — | — |
| 2024-04-01 | $67.00 | $67.36 | $65.00 | $65.03 | 9,840,500 | — | — | — | — | — |
| 2024-03-28 | $66.87 | $67.72 | $66.43 | $66.99 | 10,775,800 | — | — | — | — | — |
| 2024-03-27 | $67.72 | $68.21 | $66.14 | $66.57 | 10,591,200 | — | — | — | — | — |
| 2024-03-26 | $66.74 | $67.97 | $66.50 | $66.67 | 14,826,400 | — | — | — | — | — |
| 2024-03-25 | $64.80 | $66.39 | $64.80 | $66.00 | 10,224,300 | — | — | — | — | — |
| 2024-03-22 | $66.44 | $67.25 | $64.75 | $64.77 | 10,208,100 | — | — | — | — | — |
| 2024-03-21 | $65.30 | $66.99 | $65.05 | $66.14 | 14,022,100 | — | — | — | — | — |
| 2024-03-20 | $63.58 | $65.36 | $63.12 | $65.05 | 12,641,400 | — | — | — | — | — |
| 2024-03-19 | $63.77 | $64.05 | $62.80 | $63.01 | 9,089,300 | — | — | — | — | — |
| 2024-03-18 | $63.12 | $64.76 | $63.10 | $64.23 | 14,219,900 | — | — | — | — | — |
| 2024-03-15 | $62.60 | $63.83 | $62.43 | $62.85 | 20,040,000 | — | — | — | — | — |
| 2024-03-14 | $62.51 | $64.20 | $62.21 | $63.00 | 19,342,000 | — | — | — | — | — |
| 2024-03-13 | $59.98 | $63.30 | $59.81 | $62.45 | 19,983,400 | — | — | — | — | — |
| 2024-03-12 | $59.80 | $60.47 | $59.30 | $60.03 | 13,485,100 | — | — | — | — | — |
| 2024-03-11 | $59.00 | $60.22 | $58.94 | $60.08 | 11,172,700 | — | — | — | — | — |
| 2024-03-08 | $58.72 | $59.56 | $58.24 | $59.01 | 18,283,500 | — | — | — | — | — |
| 2024-03-07 | $58.46 | $59.06 | $57.95 | $58.50 | 19,447,900 | — | — | — | — | — |
| 2024-03-06 | $58.75 | $58.92 | $57.91 | $58.12 | 17,187,400 | — | — | — | — | — |
| 2024-03-05 | $59.51 | $60.83 | $57.87 | $58.27 | 18,056,700 | — | — | — | — | — |
| 2024-03-04 | $60.41 | $60.60 | $58.86 | $59.98 | 17,125,200 | — | — | — | — | — |
| 2024-03-01 | $60.53 | $61.64 | $60.21 | $60.54 | 17,590,400 | — | — | — | — | — |
| 2024-02-29 | $60.60 | $61.87 | $60.01 | $60.34 | 17,117,300 | — | — | — | — | — |
| 2024-02-28 | $59.70 | $60.90 | $59.44 | $60.25 | 9,851,600 | — | — | — | — | — |
| 2024-02-27 | $59.57 | $60.24 | $59.44 | $60.16 | 11,467,600 | — | — | — | — | — |
| 2024-02-26 | $58.93 | $60.17 | $58.71 | $59.33 | 11,065,600 | — | — | — | — | — |
| 2024-02-23 | $58.85 | $59.43 | $58.23 | $59.16 | 13,357,000 | — | — | — | — | — |
| 2024-02-22 | $57.77 | $58.64 | $57.37 | $58.35 | 17,293,000 | — | — | — | — | — |
| 2024-02-21 | $58.08 | $58.45 | $57.15 | $57.48 | 13,377,900 | — | — | — | — | — |
| 2024-02-20 | $58.23 | $59.03 | $58.19 | $58.63 | 12,598,700 | — | — | — | — | — |
| 2024-02-16 | $58.86 | $59.75 | $58.45 | $59.14 | 12,195,800 | — | — | — | — | — |
| 2024-02-15 | $58.86 | $60.24 | $58.06 | $59.70 | 13,321,000 | — | — | — | — | — |
| 2024-02-14 | $58.60 | $59.01 | $57.63 | $58.87 | 16,520,600 | — | — | — | — | — |
| 2024-02-13 | $57.88 | $58.73 | $57.86 | $58.26 | 19,540,200 | — | — | — | — | — |
| 2024-02-12 | $58.61 | $60.62 | $58.42 | $60.09 | 21,768,200 | — | — | — | — | — |
| 2024-02-09 | $56.21 | $59.22 | $56.16 | $58.91 | 31,421,400 | — | — | — | — | — |
| 2024-02-08 | $57.98 | $58.59 | $55.77 | $56.13 | 68,272,700 | — | — | — | — | — |
| 2024-02-07 | $64.54 | $64.90 | $62.85 | $63.24 | 33,211,300 | — | — | — | — | — |
| 2024-02-06 | $62.03 | $63.73 | $61.62 | $63.71 | 17,564,300 | — | — | — | — | — |
| 2024-02-05 | $62.00 | $62.08 | $61.30 | $61.54 | 10,223,300 | — | — | — | — | — |
| 2024-02-02 | $61.79 | $62.72 | $61.00 | $62.42 | 14,618,900 | — | — | — | — | — |
| 2024-02-01 | $61.51 | $62.06 | $60.64 | $62.02 | 13,449,400 | — | — | — | — | — |
| 2024-01-31 | $63.00 | $63.40 | $61.19 | $61.35 | 15,623,100 | — | — | — | — | — |
| 2024-01-30 | $62.90 | $64.50 | $62.07 | $63.68 | 18,786,100 | — | — | — | — | — |
| 2024-01-29 | $61.20 | $63.79 | $60.90 | $63.76 | 15,913,900 | — | — | — | — | — |
| 2024-01-26 | $60.32 | $62.27 | $60.01 | $61.78 | 18,430,700 | — | — | — | — | — |
| 2024-01-25 | $63.46 | $64.33 | $58.90 | $60.71 | 43,452,600 | — | — | — | — | — |
| 2024-01-24 | $65.99 | $66.00 | $62.96 | $63.02 | 21,694,100 | — | — | — | — | — |
| 2024-01-23 | $64.53 | $65.73 | $64.18 | $64.78 | 19,883,700 | — | — | — | — | — |
| 2024-01-22 | $68.02 | $68.21 | $63.22 | $63.74 | 44,006,900 | — | — | — | — | — |
| 2024-01-19 | $63.00 | $66.21 | $62.26 | $65.82 | 38,264,600 | — | — | — | — | — |
| 2024-01-18 | $60.49 | $62.47 | $60.12 | $62.09 | 25,339,500 | — | — | — | — | — |
| 2024-01-17 | $57.42 | $59.98 | $56.47 | $59.89 | 29,527,400 | — | — | — | — | — |
| 2024-01-16 | $60.05 | $60.24 | $58.10 | $58.45 | 20,907,100 | — | — | — | — | — |
| 2024-01-12 | $61.80 | $61.91 | $60.74 | $61.00 | 9,282,600 | — | — | — | — | — |
| 2024-01-11 | $60.65 | $61.49 | $60.08 | $61.35 | 11,900,700 | — | — | — | — | — |
| 2024-01-10 | $60.95 | $61.43 | $60.29 | $60.96 | 10,137,900 | — | — | — | — | — |
| 2024-01-09 | $60.28 | $62.02 | $60.12 | $61.05 | 14,877,300 | — | — | — | — | — |
| 2024-01-08 | $60.40 | $61.92 | $60.06 | $61.74 | 14,264,400 | — | — | — | — | — |
| 2024-01-05 | $57.74 | $60.37 | $57.64 | $60.12 | 17,420,200 | — | — | — | — | — |
| 2024-01-04 | $58.02 | $59.06 | $57.44 | $58.45 | 16,680,400 | — | — | — | — | — |
| 2024-01-03 | $60.70 | $60.75 | $58.35 | $58.63 | 21,245,800 | — | — | — | — | — |
| 2024-01-02 | $61.22 | $62.16 | $60.43 | $61.46 | 15,248,400 | — | — | — | — | — |
| 2023-12-29 | $63.00 | $63.16 | $61.15 | $61.41 | 16,807,400 | — | — | — | — | — |
| 2023-12-28 | $62.62 | $63.50 | $62.45 | $63.08 | 11,233,400 | — | — | — | — | — |
| 2023-12-27 | $62.67 | $62.83 | $62.11 | $62.68 | 11,112,300 | — | — | — | — | — |
| 2023-12-26 | $61.95 | $62.69 | $61.86 | $62.56 | 9,940,600 | — | — | — | — | — |
| 2023-12-22 | $62.17 | $62.73 | $61.58 | $61.84 | 13,175,400 | — | — | — | — | — |
| 2023-12-21 | $62.21 | $62.45 | $61.59 | $62.06 | 12,195,100 | — | — | — | — | — |
| 2023-12-20 | $62.95 | $63.97 | $61.67 | $61.74 | 17,421,000 | — | — | — | — | — |
| 2023-12-19 | $61.79 | $63.28 | $61.72 | $63.01 | 19,929,000 | — | — | — | — | — |
| 2023-12-18 | $61.42 | $61.73 | $60.85 | $61.47 | 13,800,100 | — | — | — | — | — |
| 2023-12-15 | $62.37 | $62.37 | $60.82 | $61.26 | 24,011,000 | — | — | — | — | — |
| 2023-12-14 | $62.94 | $64.13 | $61.21 | $61.87 | 27,947,300 | — | — | — | — | — |
| 2023-12-13 | $58.73 | $61.89 | $58.54 | $61.73 | 19,128,100 | — | — | — | — | — |
| 2023-12-12 | $59.39 | $59.39 | $58.13 | $58.89 | 13,845,500 | — | — | — | — | — |
| 2023-12-11 | $59.10 | $59.80 | $58.96 | $59.04 | 12,082,700 | — | — | — | — | — |
| 2023-12-08 | $58.26 | $59.74 | $57.40 | $58.94 | 15,467,500 | — | — | — | — | — |
| 2023-12-07 | $59.09 | $59.15 | $58.12 | $58.48 | 17,422,400 | — | — | — | — | — |
| 2023-12-06 | $57.83 | $60.46 | $57.75 | $59.53 | 25,245,600 | — | — | — | — | — |
| 2023-12-05 | $59.31 | $59.47 | $57.32 | $57.92 | 21,506,500 | — | — | — | — | — |
| 2023-12-04 | $59.43 | $60.38 | $59.24 | $59.85 | 14,107,900 | — | — | — | — | — |
| 2023-12-01 | $57.63 | $59.81 | $57.45 | $59.65 | 18,435,700 | — | — | — | — | — |
| 2023-11-30 | $58.05 | $58.10 | $57.05 | $57.61 | 19,039,400 | — | — | — | — | — |
| 2023-11-29 | $59.23 | $60.20 | $57.91 | $57.97 | 19,258,300 | — | — | — | — | — |
| 2023-11-28 | $56.47 | $58.70 | $56.13 | $58.47 | 23,957,900 | — | — | — | — | — |
| 2023-11-27 | $56.00 | $56.97 | $55.71 | $56.39 | 15,183,800 | — | — | — | — | — |
| 2023-11-24 | $56.00 | $56.13 | $55.55 | $55.76 | 6,846,600 | — | — | — | — | — |
| 2023-11-22 | $55.79 | $56.74 | $55.62 | $56.34 | 11,451,600 | — | — | — | — | — |
| 2023-11-21 | $56.55 | $56.63 | $55.28 | $55.40 | 13,729,000 | — | — | — | — | — |
| 2023-11-20 | $56.54 | $57.24 | $56.26 | $56.99 | 11,406,700 | — | — | — | — | — |
| 2023-11-17 | $56.87 | $56.96 | $56.35 | $56.54 | 12,138,000 | — | — | — | — | — |
| 2023-11-16 | $57.96 | $58.27 | $56.55 | $56.82 | 12,748,600 | — | — | — | — | — |
| 2023-11-15 | $57.00 | $58.56 | $56.99 | $58.25 | 15,222,100 | — | — | — | — | — |
| 2023-11-14 | $55.49 | $57.19 | $55.42 | $56.68 | 16,775,400 | — | — | — | — | — |
| 2023-11-13 | $54.44 | $54.72 | $53.98 | $54.39 | 11,861,100 | — | — | — | — | — |
| 2023-11-10 | $54.34 | $54.83 | $53.87 | $54.77 | 9,682,100 | — | — | — | — | — |
| 2023-11-09 | $55.80 | $56.03 | $54.15 | $54.28 | 12,568,700 | — | — | — | — | — |
| 2023-11-08 | $54.33 | $55.83 | $53.55 | $55.08 | 20,518,500 | — | — | — | — | — |
| 2023-11-07 | $54.44 | $55.04 | $54.05 | $54.63 | 13,038,500 | — | — | — | — | — |
| 2023-11-06 | $56.65 | $56.72 | $54.19 | $54.62 | 17,246,800 | — | — | — | — | — |
| 2023-11-03 | $55.42 | $56.27 | $55.38 | $56.10 | 18,742,100 | — | — | — | — | — |
| 2023-11-02 | $55.05 | $55.43 | $52.55 | $55.06 | 35,348,000 | — | — | — | — | — |
| 2023-11-01 | $51.91 | $52.20 | $51.10 | $51.66 | 25,259,700 | — | — | — | — | — |
| 2023-10-31 | $51.09 | $51.89 | $50.80 | $51.80 | 12,942,500 | — | — | — | — | — |
| 2023-10-30 | $50.95 | $51.44 | $50.58 | $51.05 | 13,168,900 | — | — | — | — | — |
| 2023-10-27 | $51.51 | $51.67 | $50.25 | $50.39 | 18,382,700 | — | — | — | — | — |
| 2023-10-26 | $51.50 | $52.25 | $51.06 | $51.75 | 17,045,600 | — | — | — | — | — |
| 2023-10-25 | $52.55 | $52.78 | $51.23 | $51.49 | 22,784,100 | — | — | — | — | — |
| 2023-10-24 | $53.88 | $54.61 | $53.59 | $54.24 | 9,733,900 | — | — | — | — | — |
| 2023-10-23 | $52.92 | $54.12 | $52.65 | $53.45 | 13,629,400 | — | — | — | — | — |
| 2023-10-20 | $53.99 | $54.47 | $53.34 | $53.39 | 20,982,500 | — | — | — | — | — |
| 2023-10-19 | $55.66 | $56.40 | $54.70 | $54.81 | 16,298,500 | — | — | — | — | — |
| 2023-10-18 | $56.53 | $57.10 | $55.71 | $55.80 | 10,514,500 | — | — | — | — | — |
| 2023-10-17 | $56.51 | $57.59 | $56.49 | $57.16 | 10,325,200 | — | — | — | — | — |
| 2023-10-16 | $56.11 | $57.08 | $55.81 | $57.00 | 14,267,700 | — | — | — | — | — |
| 2023-10-13 | $56.50 | $56.88 | $55.53 | $55.75 | 12,048,500 | — | — | — | — | — |
| 2023-10-12 | $58.09 | $58.10 | $56.24 | $56.35 | 13,497,100 | — | — | — | — | — |
| 2023-10-11 | $58.11 | $58.89 | $57.58 | $58.07 | 10,866,200 | — | — | — | — | — |
| 2023-10-10 | $57.96 | $58.50 | $57.41 | $57.72 | 17,455,200 | — | — | — | — | — |
| 2023-10-09 | $56.99 | $58.09 | $56.32 | $57.96 | 10,376,600 | — | — | — | — | — |
| 2023-10-06 | $56.83 | $58.25 | $55.86 | $57.77 | 18,348,600 | — | — | — | — | — |
| 2023-10-05 | $58.39 | $58.66 | $57.26 | $57.48 | 13,037,200 | — | — | — | — | — |
| 2023-10-04 | $58.11 | $58.65 | $57.31 | $58.57 | 11,019,600 | — | — | — | — | — |
| 2023-10-03 | $57.89 | $58.65 | $57.12 | $57.30 | 12,014,000 | — | — | — | — | — |
| 2023-10-02 | $58.62 | $59.64 | $58.01 | $58.56 | 12,961,500 | — | — | — | — | — |
| 2023-09-29 | $58.85 | $59.33 | $58.07 | $58.46 | 10,550,300 | — | — | — | — | — |
| 2023-09-28 | $57.41 | $58.46 | $57.02 | $58.18 | 11,387,600 | — | — | — | — | — |
| 2023-09-27 | $59.05 | $59.57 | $56.53 | $57.34 | 19,171,000 | — | — | — | — | — |
| 2023-09-26 | $58.30 | $59.22 | $58.23 | $58.93 | 11,111,900 | — | — | — | — | — |
| 2023-09-25 | $57.54 | $58.90 | $57.51 | $58.86 | 11,493,800 | — | — | — | — | — |
| 2023-09-22 | $59.02 | $59.19 | $57.83 | $57.88 | 12,756,700 | — | — | — | — | — |
| 2023-09-21 | $59.95 | $60.31 | $58.61 | $58.62 | 15,361,000 | — | — | — | — | — |
| 2023-09-20 | $62.56 | $62.62 | $60.83 | $60.86 | 11,138,900 | — | — | — | — | — |
| 2023-09-19 | $62.10 | $62.42 | $61.45 | $62.19 | 11,441,800 | — | — | — | — | — |
| 2023-09-18 | $63.35 | $63.51 | $62.75 | $62.94 | 14,050,000 | — | — | — | — | — |
| 2023-09-15 | $64.66 | $65.73 | $63.91 | $64.21 | 21,843,500 | — | — | — | — | — |
| 2023-09-14 | $63.89 | $64.60 | $63.31 | $64.44 | 14,564,700 | — | — | — | — | — |
| 2023-09-13 | $62.81 | $63.32 | $62.17 | $62.84 | 9,426,600 | — | — | — | — | — |
| 2023-09-12 | $61.88 | $63.69 | $61.76 | $62.81 | 12,224,300 | — | — | — | — | — |
| 2023-09-11 | $61.73 | $62.26 | $61.27 | $61.93 | 12,280,100 | — | — | — | — | — |
| 2023-09-08 | $61.58 | $61.81 | $60.31 | $60.98 | 15,367,400 | — | — | — | — | — |
| 2023-09-07 | $62.00 | $62.09 | $61.12 | $61.65 | 12,712,700 | — | — | — | — | — |
| 2023-09-06 | $63.12 | $63.84 | $62.68 | $62.80 | 13,621,300 | — | — | — | — | — |
| 2023-09-05 | $63.38 | $64.18 | $63.03 | $63.74 | 12,739,100 | — | — | — | — | — |
| 2023-09-01 | $63.13 | $63.65 | $62.73 | $63.57 | 11,715,200 | — | — | — | — | — |
| 2023-08-31 | $62.72 | $63.41 | $62.45 | $62.51 | 13,840,200 | — | — | — | — | — |
| 2023-08-30 | $62.38 | $63.47 | $62.12 | $63.42 | 12,041,000 | — | — | — | — | — |
| 2023-08-29 | $61.63 | $62.74 | $61.53 | $62.50 | 11,627,600 | — | — | — | — | — |
| 2023-08-28 | $61.59 | $61.96 | $61.03 | $61.67 | 10,459,300 | — | — | — | — | — |
| 2023-08-25 | $60.99 | $61.60 | $60.08 | $61.19 | 11,150,100 | — | — | — | — | — |
| 2023-08-24 | $61.69 | $61.92 | $60.62 | $60.71 | 12,846,900 | — | — | — | — | — |
| 2023-08-23 | $61.28 | $62.37 | $60.93 | $61.76 | 13,105,400 | — | — | — | — | — |
| 2023-08-22 | $59.92 | $61.31 | $59.61 | $60.98 | 17,340,200 | — | — | — | — | — |
| 2023-08-21 | $59.46 | $59.77 | $58.75 | $59.51 | 14,133,700 | — | — | — | — | — |
| 2023-08-18 | $57.39 | $59.80 | $57.29 | $59.42 | 19,035,900 | — | — | — | — | — |
| 2023-08-17 | $59.01 | $59.19 | $58.15 | $58.60 | 20,616,700 | — | — | — | — | — |
| 2023-08-16 | $59.44 | $60.19 | $59.26 | $59.68 | 16,592,700 | — | — | — | — | — |
| 2023-08-15 | $62.76 | $62.77 | $59.40 | $59.47 | 32,003,500 | — | — | — | — | — |
| 2023-08-14 | $62.15 | $63.44 | $61.68 | $63.27 | 22,668,000 | — | — | — | — | — |
| 2023-08-11 | $62.27 | $62.50 | $61.47 | $61.54 | 12,419,300 | — | — | — | — | — |
| 2023-08-10 | $62.60 | $63.05 | $62.08 | $62.79 | 13,119,100 | — | — | — | — | — |
| 2023-08-09 | $63.10 | $63.39 | $61.93 | $62.02 | 13,788,700 | — | — | — | — | — |
| 2023-08-08 | $63.77 | $63.99 | $62.49 | $63.19 | 17,683,700 | — | — | — | — | — |
| 2023-08-07 | $63.02 | $64.75 | $62.20 | $64.42 | 23,738,000 | — | — | — | — | — |
| 2023-08-04 | $64.80 | $64.97 | $62.66 | $62.75 | 25,279,500 | — | — | — | — | — |
| 2023-08-03 | $66.70 | $66.93 | $64.10 | $64.18 | 51,260,800 | — | — | — | — | — |
| 2023-08-02 | $74.38 | $74.99 | $72.50 | $73.20 | 24,567,800 | — | — | — | — | — |
| 2023-08-01 | $76.19 | $76.28 | $74.56 | $75.53 | 14,608,700 | — | — | — | — | — |
| 2023-07-31 | $74.90 | $76.54 | $74.74 | $75.82 | 15,661,100 | — | — | — | — | — |
| 2023-07-28 | $73.04 | $74.19 | $72.96 | $73.98 | 10,182,300 | — | — | — | — | — |
| 2023-07-27 | $74.33 | $75.06 | $71.81 | $72.03 | 11,836,600 | — | — | — | — | — |
| 2023-07-26 | $72.89 | $73.76 | $72.41 | $73.43 | 11,332,500 | — | — | — | — | — |
| 2023-07-25 | $73.68 | $74.30 | $72.94 | $72.96 | 8,536,000 | — | — | — | — | — |
| 2023-07-24 | $73.04 | $73.97 | $73.01 | $73.69 | 8,845,400 | — | — | — | — | — |
| 2023-07-21 | $72.73 | $73.62 | $71.83 | $72.99 | 25,515,000 | — | — | — | — | — |
| 2023-07-20 | $72.82 | $74.68 | $72.80 | $73.02 | 14,221,100 | — | — | — | — | — |
| 2023-07-19 | $74.47 | $75.04 | $73.90 | $74.22 | 12,167,200 | — | — | — | — | — |
| 2023-07-18 | $73.48 | $74.41 | $73.26 | $74.37 | 11,903,000 | — | — | — | — | — |
| 2023-07-17 | $72.52 | $73.78 | $71.96 | $73.49 | 13,168,800 | — | — | — | — | — |
| 2023-07-14 | $72.66 | $72.98 | $71.92 | $72.10 | 12,202,200 | — | — | — | — | — |
| 2023-07-13 | $71.37 | $72.74 | $71.00 | $72.39 | 14,536,300 | — | — | — | — | — |
| 2023-07-12 | $71.72 | $71.87 | $70.28 | $70.59 | 14,458,500 | — | — | — | — | — |
| 2023-07-11 | $69.64 | $70.73 | $69.41 | $70.62 | 14,799,000 | — | — | — | — | — |
| 2023-07-10 | $66.80 | $69.36 | $66.69 | $69.28 | 14,872,000 | — | — | — | — | — |
| 2023-07-07 | $66.19 | $67.66 | $65.98 | $66.79 | 12,341,800 | — | — | — | — | — |
| 2023-07-06 | $67.71 | $67.85 | $65.63 | $66.14 | 17,447,500 | — | — | — | — | — |
| 2023-07-05 | $68.04 | $68.90 | $67.00 | $68.85 | 13,980,600 | — | — | — | — | — |
| 2023-07-03 | $67.12 | $68.63 | $66.84 | $68.10 | 8,617,900 | — | — | — | — | — |
| 2023-06-30 | $66.09 | $66.97 | $65.75 | $66.73 | 16,907,100 | — | — | — | — | — |
| 2023-06-29 | $66.30 | $67.34 | $65.62 | $65.86 | 14,894,200 | — | — | — | — | — |
| 2023-06-28 | $66.05 | $66.48 | $65.62 | $66.03 | 15,390,600 | — | — | — | — | — |
| 2023-06-27 | $66.87 | $67.10 | $65.78 | $66.23 | 16,371,200 | — | — | — | — | — |
| 2023-06-26 | $66.87 | $67.58 | $66.41 | $66.44 | 12,224,400 | — | — | — | — | — |
| 2023-06-23 | $67.42 | $68.16 | $65.85 | $66.94 | 27,683,800 | — | — | — | — | — |
| 2023-06-22 | $67.52 | $68.64 | $67.06 | $68.57 | 16,872,500 | — | — | — | — | — |
| 2023-06-21 | $68.94 | $69.02 | $67.22 | $68.19 | 23,910,600 | — | — | — | — | — |
| 2023-06-20 | $67.13 | $69.20 | $66.78 | $68.89 | 31,379,200 | — | — | — | — | — |
| 2023-06-16 | $65.95 | $67.15 | $65.22 | $66.43 | 29,703,700 | — | — | — | — | — |
| 2023-06-15 | $63.12 | $66.21 | $62.63 | $65.85 | 21,527,700 | — | — | — | — | — |
| 2023-06-14 | $64.14 | $65.10 | $63.03 | $63.60 | 24,028,100 | — | — | — | — | — |
| 2023-06-13 | $63.55 | $64.24 | $63.13 | $63.56 | 19,963,400 | — | — | — | — | — |
| 2023-06-12 | $63.60 | $64.26 | $63.12 | $63.73 | 15,945,400 | — | — | — | — | — |
| 2023-06-09 | $64.00 | $64.06 | $62.43 | $63.49 | 17,151,700 | — | — | — | — | — |
| 2023-06-08 | $64.20 | $64.69 | $63.99 | $64.24 | 13,568,500 | — | — | — | — | — |
| 2023-06-07 | $65.25 | $65.32 | $63.55 | $64.04 | 15,511,900 | — | — | — | — | — |
| 2023-06-06 | $64.43 | $65.18 | $64.23 | $65.02 | 13,039,200 | — | — | — | — | — |
| 2023-06-05 | $64.07 | $64.98 | $63.51 | $64.51 | 13,498,300 | — | — | — | — | — |
| 2023-06-02 | $63.74 | $64.39 | $63.56 | $63.96 | 16,438,700 | — | — | — | — | — |
| 2023-06-01 | $62.41 | $63.61 | $61.83 | $63.05 | 16,686,200 | — | — | — | — | — |
| 2023-05-31 | $61.84 | $63.22 | $61.17 | $61.99 | 27,790,800 | — | — | — | — | — |
| 2023-05-30 | $61.04 | $62.19 | $59.55 | $62.05 | 21,356,700 | — | — | — | — | — |
| 2023-05-26 | $59.50 | $60.61 | $58.95 | $60.22 | 20,632,500 | — | — | — | — | — |
| 2023-05-25 | $61.74 | $61.74 | $59.31 | $59.37 | 24,461,300 | — | — | — | — | — |
| 2023-05-24 | $61.65 | $62.22 | $61.23 | $61.80 | 14,790,300 | — | — | — | — | — |
| 2023-05-23 | $63.03 | $63.30 | $61.84 | $62.00 | 16,815,500 | — | — | — | — | — |
| 2023-05-22 | $60.95 | $63.15 | $60.65 | $63.03 | 20,220,600 | — | — | — | — | — |
| 2023-05-19 | $61.90 | $61.95 | $60.71 | $60.92 | 19,398,000 | — | — | — | — | — |
| 2023-05-18 | $61.46 | $61.65 | $60.46 | $61.27 | 19,820,500 | — | — | — | — | — |
| 2023-05-17 | $61.15 | $61.72 | $60.40 | $61.46 | 19,938,700 | — | — | — | — | — |
| 2023-05-16 | $61.80 | $61.97 | $60.75 | $60.80 | 17,517,500 | — | — | — | — | — |
| 2023-05-15 | $61.75 | $62.73 | $61.58 | $62.25 | 20,633,500 | — | — | — | — | — |
| 2023-05-12 | $64.10 | $64.18 | $61.31 | $61.69 | 28,711,100 | — | — | — | — | — |
| 2023-05-11 | $63.45 | $64.38 | $62.64 | $64.18 | 27,903,300 | — | — | — | — | — |
| 2023-05-10 | $66.50 | $66.59 | $62.78 | $63.38 | 46,309,100 | — | — | — | — | — |
| 2023-05-09 | $69.53 | $69.68 | $65.85 | $65.90 | 68,702,600 | — | — | — | — | — |
| 2023-05-08 | $75.71 | $76.38 | $74.92 | $75.52 | 22,864,000 | — | — | — | — | — |
| 2023-05-05 | $72.96 | $75.08 | $72.94 | $74.97 | 11,954,200 | — | — | — | — | — |
| 2023-05-04 | $71.77 | $73.05 | $71.75 | $71.81 | 10,230,500 | — | — | — | — | — |
| 2023-05-03 | $72.41 | $72.99 | $71.35 | $71.43 | 11,865,700 | — | — | — | — | — |
| 2023-05-02 | $74.82 | $75.06 | $71.93 | $72.28 | 12,767,000 | — | — | — | — | — |
| 2023-05-01 | $76.03 | $76.50 | $74.97 | $75.11 | 6,857,900 | — | — | — | — | — |
| 2023-04-28 | $74.24 | $76.05 | $73.92 | $76.00 | 10,718,900 | — | — | — | — | — |
| 2023-04-27 | $73.00 | $74.37 | $72.96 | $74.27 | 11,420,100 | — | — | — | — | — |
| 2023-04-26 | $71.21 | $72.76 | $71.03 | $72.06 | 9,068,800 | — | — | — | — | — |
| 2023-04-25 | $73.90 | $74.29 | $71.76 | $71.78 | 10,255,800 | — | — | — | — | — |
| 2023-04-24 | $74.41 | $74.87 | $73.38 | $74.29 | 7,458,400 | — | — | — | — | — |
| 2023-04-21 | $73.40 | $74.24 | $72.92 | $74.18 | 8,591,100 | — | — | — | — | — |
| 2023-04-20 | $74.40 | $74.97 | $73.47 | $73.58 | 8,847,600 | — | — | — | — | — |
| 2023-04-19 | $75.30 | $75.94 | $74.10 | $75.32 | 8,888,300 | — | — | — | — | — |
| 2023-04-18 | $77.71 | $77.94 | $76.21 | $76.42 | 7,558,900 | — | — | — | — | — |
| 2023-04-17 | $76.83 | $77.95 | $76.55 | $77.33 | 9,717,600 | — | — | — | — | — |
| 2023-04-14 | $75.20 | $76.74 | $75.15 | $76.53 | 8,902,700 | — | — | — | — | — |
| 2023-04-13 | $73.71 | $75.56 | $73.56 | $75.52 | 8,724,100 | — | — | — | — | — |
| 2023-04-12 | $73.94 | $75.70 | $73.35 | $73.50 | 10,422,300 | — | — | — | — | — |
| 2023-04-11 | $76.03 | $76.44 | $73.21 | $73.58 | 14,190,900 | — | — | — | — | — |
| 2023-04-10 | $74.46 | $74.86 | $73.46 | $74.52 | 7,591,800 | — | — | — | — | — |
| 2023-04-06 | $73.27 | $75.00 | $72.28 | $74.96 | 10,524,500 | — | — | — | — | — |
| 2023-04-05 | $75.11 | $75.11 | $73.11 | $73.61 | 10,812,700 | — | — | — | — | — |
| 2023-04-04 | $75.46 | $75.69 | $74.73 | $75.26 | 8,949,100 | — | — | — | — | — |
| 2023-04-03 | $75.62 | $75.92 | $74.71 | $75.29 | 8,911,700 | — | — | — | — | — |
| 2023-03-31 | $74.51 | $76.03 | $74.12 | $75.94 | 8,378,600 | — | — | — | — | — |
| 2023-03-30 | $74.93 | $75.18 | $73.90 | $74.39 | 8,429,800 | — | — | — | — | — |
| 2023-03-29 | $73.21 | $74.30 | $73.00 | $74.18 | 8,746,700 | — | — | — | — | — |
| 2023-03-28 | $73.10 | $73.59 | $71.86 | $72.70 | 9,252,400 | — | — | — | — | — |
| 2023-03-27 | $74.82 | $75.17 | $73.18 | $73.30 | 11,908,900 | — | — | — | — | — |
| 2023-03-24 | $71.92 | $73.90 | $71.53 | $73.88 | 9,176,200 | — | — | — | — | — |
| 2023-03-23 | $72.95 | $74.51 | $71.71 | $72.56 | 18,567,600 | — | — | — | — | — |
| 2023-03-22 | $76.86 | $77.11 | $74.24 | $74.34 | 11,641,300 | — | — | — | — | — |
| 2023-03-21 | $74.14 | $76.84 | $74.07 | $76.72 | 12,327,600 | — | — | — | — | — |
| 2023-03-20 | $73.00 | $74.14 | $72.02 | $73.21 | 16,888,500 | — | — | — | — | — |
| 2023-03-17 | $73.95 | $75.07 | $72.48 | $72.99 | 27,210,400 | — | — | — | — | — |
| 2023-03-16 | $73.43 | $74.50 | $72.52 | $74.35 | 11,641,700 | — | — | — | — | — |
| 2023-03-15 | $72.11 | $73.94 | $71.77 | $73.91 | 10,548,700 | — | — | — | — | — |
| 2023-03-14 | $74.07 | $74.67 | $72.68 | $73.24 | 12,491,500 | — | — | — | — | — |
| 2023-03-13 | $72.62 | $73.97 | $71.09 | $72.61 | 14,049,000 | — | — | — | — | — |
| 2023-03-10 | $75.94 | $75.94 | $73.10 | $73.43 | 13,123,800 | — | — | — | — | — |
| 2023-03-09 | $76.96 | $79.26 | $75.72 | $75.93 | 17,398,200 | — | — | — | — | — |
| 2023-03-08 | $75.16 | $76.20 | $74.35 | $75.84 | 9,467,900 | — | — | — | — | — |
| 2023-03-07 | $76.54 | $77.38 | $74.79 | $74.91 | 9,680,400 | — | — | — | — | — |
| 2023-03-06 | $76.94 | $77.76 | $76.36 | $76.78 | 9,608,600 | — | — | — | — | — |
| 2023-03-03 | $74.16 | $76.32 | $74.09 | $76.29 | 10,040,000 | — | — | — | — | — |
| 2023-03-02 | $72.62 | $74.37 | $72.60 | $74.10 | 7,729,100 | — | — | — | — | — |
| 2023-03-01 | $73.63 | $74.22 | $73.25 | $73.82 | 7,699,600 | — | — | — | — | — |
| 2023-02-28 | $73.53 | $74.34 | $73.13 | $73.60 | 8,607,400 | — | — | — | — | — |
| 2023-02-27 | $74.32 | $74.57 | $73.46 | $73.77 | 8,579,300 | — | — | — | — | — |
| 2023-02-24 | $73.50 | $74.03 | $72.98 | $73.55 | 12,317,700 | — | — | — | — | — |
| 2023-02-23 | $75.89 | $76.28 | $73.63 | $75.19 | 9,292,000 | — | — | — | — | — |
| 2023-02-22 | $75.36 | $76.28 | $74.89 | $75.48 | 9,526,700 | — | — | — | — | — |
| 2023-02-21 | $73.71 | $75.57 | $73.68 | $75.24 | 14,537,400 | — | — | — | — | — |
| 2023-02-17 | $76.20 | $76.33 | $73.59 | $74.66 | 15,855,700 | — | — | — | — | — |
| 2023-02-16 | $76.87 | $78.72 | $76.54 | $76.73 | 11,461,800 | — | — | — | — | — |
| 2023-02-15 | $76.53 | $78.79 | $76.05 | $77.91 | 14,494,600 | — | — | — | — | — |
| 2023-02-14 | $79.00 | $79.37 | $76.30 | $77.26 | 18,802,000 | — | — | — | — | — |
| 2023-02-13 | $80.65 | $80.71 | $78.44 | $79.45 | 15,898,500 | — | — | — | — | — |
| 2023-02-10 | $79.37 | $82.85 | $78.60 | $80.80 | 37,521,000 | — | — | — | — | — |
| 2023-02-09 | $81.73 | $81.80 | $78.10 | $78.42 | 25,473,900 | — | — | — | — | — |
| 2023-02-08 | $82.35 | $82.61 | $79.62 | $79.72 | 13,569,300 | — | — | — | — | — |
| 2023-02-07 | $82.06 | $83.67 | $80.82 | $83.23 | 13,520,800 | — | — | — | — | — |
| 2023-02-06 | $83.33 | $83.80 | $82.14 | $82.33 | 14,175,900 | — | — | — | — | — |
| 2023-02-03 | $85.39 | $87.84 | $85.20 | $85.52 | 14,786,900 | — | — | — | — | — |
| 2023-02-02 | $86.72 | $88.62 | $84.65 | $86.96 | 16,906,600 | — | — | — | — | — |
| 2023-02-01 | $81.34 | $83.60 | $79.58 | $82.91 | 13,221,600 | — | — | — | — | — |
| 2023-01-31 | $79.70 | $82.47 | $79.61 | $81.49 | 15,730,300 | — | — | — | — | — |
| 2023-01-30 | $80.87 | $81.36 | $79.54 | $79.64 | 10,301,000 | — | — | — | — | — |
| 2023-01-27 | $80.56 | $82.54 | $80.32 | $81.83 | 10,889,100 | — | — | — | — | — |
| 2023-01-26 | $80.08 | $80.90 | $78.56 | $80.81 | 10,566,000 | — | — | — | — | — |
| 2023-01-25 | $78.56 | $79.55 | $77.30 | $79.10 | 9,463,400 | — | — | — | — | — |
| 2023-01-24 | $79.38 | $80.39 | $78.11 | $79.58 | 9,491,300 | — | — | — | — | — |
| 2023-01-23 | $77.83 | $79.72 | $76.66 | $79.50 | 17,407,300 | — | — | — | — | — |
| 2023-01-20 | $77.01 | $79.10 | $75.90 | $79.09 | 12,193,200 | — | — | — | — | — |
| 2023-01-19 | $76.26 | $77.42 | $75.96 | $76.75 | 10,023,400 | — | — | — | — | — |
| 2023-01-18 | $79.80 | $80.75 | $77.12 | $77.31 | 13,601,900 | — | — | — | — | — |
| 2023-01-17 | $80.14 | $80.67 | $78.88 | $80.18 | 11,261,800 | — | — | — | — | — |
| 2023-01-13 | $78.53 | $79.81 | $78.03 | $79.48 | 8,624,700 | — | — | — | — | — |
| 2023-01-12 | $79.01 | $80.30 | $77.10 | $79.78 | 9,381,900 | — | — | — | — | — |
| 2023-01-11 | $78.67 | $79.19 | $77.82 | $78.54 | 10,640,400 | — | — | — | — | — |
| 2023-01-10 | $76.90 | $78.02 | $76.50 | $77.92 | 10,436,000 | — | — | — | — | — |
| 2023-01-09 | $77.00 | $78.76 | $76.53 | $77.08 | 12,966,100 | — | — | — | — | — |
| 2023-01-06 | $76.77 | $77.06 | $73.95 | $76.48 | 14,167,900 | — | — | — | — | — |
| 2023-01-05 | $77.30 | $77.32 | $75.65 | $76.27 | 11,113,800 | — | — | — | — | — |
| 2023-01-04 | $76.11 | $78.48 | $75.43 | $77.69 | 19,144,700 | — | — | — | — | — |
| 2023-01-03 | $73.69 | $75.26 | $73.38 | $74.58 | 27,974,200 | — | — | — | — | — |
| 2022-12-30 | $69.48 | $71.26 | $69.06 | $71.22 | 10,175,700 | — | — | — | — | — |
| 2022-12-29 | $68.39 | $70.74 | $68.22 | $70.56 | 13,143,000 | — | — | — | — | — |
| 2022-12-28 | $68.12 | $69.47 | $67.29 | $67.55 | 8,897,600 | — | — | — | — | — |
| 2022-12-27 | $68.96 | $69.24 | $67.68 | $68.33 | 10,323,800 | — | — | — | — | — |
| 2022-12-23 | $68.05 | $69.25 | $67.71 | $69.03 | 9,990,400 | — | — | — | — | — |
| 2022-12-22 | $68.54 | $68.82 | $66.39 | $68.57 | 16,488,200 | — | — | — | — | — |
| 2022-12-21 | $68.81 | $70.19 | $68.07 | $69.21 | 13,861,600 | — | — | — | — | — |
| 2022-12-20 | $68.39 | $70.13 | $68.13 | $68.76 | 9,470,900 | — | — | — | — | — |
| 2022-12-19 | $69.06 | $69.60 | $67.75 | $68.95 | 15,330,000 | — | — | — | — | — |
| 2022-12-16 | $69.40 | $70.86 | $68.45 | $69.26 | 25,735,200 | — | — | — | — | — |
| 2022-12-15 | $71.29 | $71.66 | $69.44 | $69.77 | 17,639,900 | — | — | — | — | — |
| 2022-12-14 | $73.70 | $74.33 | $71.59 | $72.63 | 18,298,800 | — | — | — | — | — |
| 2022-12-13 | $77.04 | $77.81 | $73.10 | $73.70 | 20,069,600 | — | — | — | — | — |
| 2022-12-12 | $73.14 | $74.07 | $72.80 | $73.80 | 13,652,800 | — | — | — | — | — |
| 2022-12-09 | $73.95 | $74.59 | $73.34 | $73.57 | 11,781,600 | — | — | — | — | — |
| 2022-12-08 | $75.09 | $75.86 | $73.79 | $74.22 | 13,151,100 | — | — | — | — | — |
| 2022-12-07 | $71.68 | $75.34 | $71.01 | $74.42 | 24,695,600 | — | — | — | — | — |
| 2022-12-06 | $73.38 | $73.84 | $71.35 | $72.23 | 14,692,600 | — | — | — | — | — |
| 2022-12-05 | $74.01 | $75.49 | $72.82 | $73.62 | 18,317,200 | — | — | — | — | — |
| 2022-12-02 | $76.82 | $77.06 | $74.52 | $74.66 | 24,238,400 | — | — | — | — | — |
| 2022-12-01 | $79.11 | $80.75 | $78.14 | $78.53 | 15,189,000 | — | — | — | — | — |
| 2022-11-30 | $77.70 | $79.11 | $75.32 | $78.41 | 25,747,300 | — | — | — | — | — |
| 2022-11-29 | $79.23 | $80.75 | $77.26 | $77.64 | 15,491,100 | — | — | — | — | — |
| 2022-11-28 | $79.93 | $82.92 | $79.64 | $79.93 | 11,282,600 | — | — | — | — | — |
| 2022-11-25 | $80.60 | $80.75 | $79.42 | $80.08 | 4,634,500 | — | — | — | — | — |
| 2022-11-23 | $79.52 | $80.99 | $78.74 | $80.75 | 8,851,700 | — | — | — | — | — |
| 2022-11-22 | $80.14 | $80.16 | $76.05 | $79.91 | 17,402,600 | — | — | — | — | — |
| 2022-11-21 | $84.26 | $84.79 | $80.57 | $80.63 | 13,839,700 | — | — | — | — | — |
| 2022-11-18 | $86.86 | $87.28 | $84.43 | $84.92 | 9,371,700 | — | — | — | — | — |
| 2022-11-17 | $84.61 | $87.34 | $83.51 | $85.64 | 11,250,100 | — | — | — | — | — |
| 2022-11-16 | $89.62 | $89.71 | $85.48 | $87.04 | 17,049,800 | — | — | — | — | — |
| 2022-11-15 | $92.49 | $92.62 | $89.28 | $89.86 | 14,515,700 | — | — | — | — | — |
| 2022-11-14 | $90.16 | $91.37 | $88.92 | $89.51 | 10,944,100 | — | — | — | — | — |
| 2022-11-11 | $86.52 | $92.00 | $86.46 | $91.03 | 19,916,700 | — | — | — | — | — |
| 2022-11-10 | $84.11 | $86.90 | $83.11 | $86.80 | 20,122,100 | — | — | — | — | — |
| 2022-11-09 | $80.02 | $80.25 | $78.09 | $78.68 | 14,327,600 | — | — | — | — | — |
| 2022-11-08 | $78.15 | $83.23 | $78.05 | $81.13 | 19,481,300 | — | — | — | — | — |
| 2022-11-07 | $76.53 | $78.18 | $76.12 | $77.66 | 18,061,500 | — | — | — | — | — |
| 2022-11-04 | $75.00 | $75.31 | $71.17 | $75.18 | 41,464,900 | — | — | — | — | — |
| 2022-11-03 | $78.15 | $78.72 | $75.29 | $76.55 | 26,962,900 | — | — | — | — | — |
| 2022-11-02 | $83.11 | $84.22 | $79.39 | $79.45 | 13,037,400 | — | — | — | — | — |
| 2022-11-01 | $85.00 | $86.14 | $83.06 | $83.11 | 10,269,700 | — | — | — | — | — |
| 2022-10-31 | $85.51 | $86.25 | $82.47 | $83.58 | 17,709,500 | — | — | — | — | — |
| 2022-10-28 | $86.09 | $87.42 | $84.19 | $86.25 | 16,005,700 | — | — | — | — | — |
| 2022-10-27 | $88.55 | $89.71 | $87.10 | $87.35 | 10,785,800 | — | — | — | — | — |
| 2022-10-26 | $88.10 | $91.34 | $87.92 | $88.55 | 12,101,100 | — | — | — | — | — |
| 2022-10-25 | $86.17 | $89.68 | $85.96 | $89.24 | 18,001,400 | — | — | — | — | — |
| 2022-10-24 | $84.55 | $84.60 | $80.86 | $83.32 | 13,299,000 | — | — | — | — | — |
| 2022-10-21 | $83.62 | $85.13 | $82.35 | $83.94 | 14,423,800 | — | — | — | — | — |
| 2022-10-20 | $84.68 | $87.60 | $84.00 | $84.78 | 10,581,900 | — | — | — | — | — |
| 2022-10-19 | $84.36 | $85.76 | $83.31 | $84.47 | 8,590,100 | — | — | — | — | — |
| 2022-10-18 | $87.42 | $87.75 | $84.61 | $85.29 | 9,921,600 | — | — | — | — | — |
| 2022-10-17 | $82.71 | $84.83 | $82.63 | $84.66 | 19,583,300 | — | — | — | — | — |
| 2022-10-14 | $84.26 | $85.52 | $80.29 | $80.47 | 11,757,000 | — | — | — | — | — |
| 2022-10-13 | $79.35 | $84.79 | $79.35 | $84.04 | 15,397,900 | — | — | — | — | — |
| 2022-10-12 | $83.54 | $85.17 | $82.32 | $83.81 | 11,069,300 | — | — | — | — | — |
| 2022-10-11 | $84.09 | $84.82 | $79.82 | $83.09 | 16,098,600 | — | — | — | — | — |
| 2022-10-10 | $87.38 | $87.85 | $84.24 | $84.52 | 20,930,500 | — | — | — | — | — |
| 2022-10-07 | $92.18 | $92.82 | $89.68 | $90.17 | 9,229,600 | — | — | — | — | — |
| 2022-10-06 | $93.22 | $95.57 | $93.22 | $94.42 | 8,652,300 | — | — | — | — | — |
| 2022-10-05 | $91.02 | $94.61 | $90.99 | $93.83 | 9,803,500 | — | — | — | — | — |
| 2022-10-04 | $89.55 | $93.00 | $89.50 | $92.79 | 11,239,500 | — | — | — | — | — |
| 2022-10-03 | $87.53 | $88.06 | $85.44 | $87.18 | 10,416,300 | — | — | — | — | — |
| 2022-09-30 | $87.95 | $89.52 | $85.98 | $86.07 | 10,641,900 | — | — | — | — | — |
| 2022-09-29 | $89.67 | $90.56 | $87.71 | $88.70 | 10,772,500 | — | — | — | — | — |
| 2022-09-28 | $85.83 | $91.65 | $85.56 | $91.12 | 14,925,900 | — | — | — | — | — |
| 2022-09-27 | $85.35 | $87.69 | $84.58 | $85.75 | 11,627,600 | — | — | — | — | — |
| 2022-09-26 | $87.07 | $89.08 | $84.13 | $84.26 | 16,936,400 | — | — | — | — | — |
| 2022-09-23 | $86.92 | $87.63 | $85.68 | $86.97 | 12,175,900 | — | — | — | — | — |
| 2022-09-22 | $90.86 | $91.50 | $87.10 | $87.66 | 12,996,900 | — | — | — | — | — |
| 2022-09-21 | $93.07 | $95.64 | $91.13 | $91.18 | 14,457,900 | — | — | — | — | — |
| 2022-09-20 | $92.13 | $93.51 | $90.39 | $91.63 | 15,905,800 | — | — | — | — | — |
| 2022-09-19 | $93.00 | $95.14 | $92.63 | $95.03 | 10,977,500 | — | — | — | — | — |
| 2022-09-16 | $94.90 | $94.95 | $91.85 | $94.00 | 17,490,500 | — | — | — | — | — |
| 2022-09-15 | $95.10 | $98.98 | $95.02 | $96.40 | 15,043,100 | — | — | — | — | — |
| 2022-09-14 | $96.76 | $97.85 | $95.53 | $97.66 | 15,117,200 | — | — | — | — | — |
| 2022-09-13 | $94.19 | $97.36 | $93.80 | $95.01 | 15,105,400 | — | — | — | — | — |
| 2022-09-12 | $97.28 | $99.30 | $96.85 | $97.65 | 11,236,300 | — | — | — | — | — |
| 2022-09-09 | $96.20 | $97.27 | $95.66 | $96.23 | 12,020,100 | — | — | — | — | — |
| 2022-09-08 | $93.60 | $96.38 | $93.37 | $96.17 | 10,113,300 | — | — | — | — | — |
| 2022-09-07 | $91.88 | $95.56 | $91.76 | $94.97 | 9,529,700 | — | — | — | — | — |
| 2022-09-06 | $91.16 | $92.21 | $89.81 | $91.61 | 9,198,900 | — | — | — | — | — |
| 2022-09-02 | $93.71 | $94.07 | $90.61 | $91.13 | 8,673,500 | — | — | — | — | — |
| 2022-09-01 | $92.25 | $92.86 | $89.79 | $92.66 | 10,452,100 | — | — | — | — | — |
| 2022-08-31 | $95.43 | $96.38 | $93.23 | $93.44 | 14,585,800 | — | — | — | — | — |
| 2022-08-30 | $93.28 | $94.52 | $90.75 | $91.80 | 8,773,000 | — | — | — | — | — |
| 2022-08-29 | $91.03 | $93.97 | $90.95 | $92.66 | 11,062,900 | — | — | — | — | — |
| 2022-08-26 | $96.89 | $97.46 | $92.63 | $92.70 | 12,286,500 | — | — | — | — | — |
| 2022-08-25 | $94.14 | $96.76 | $93.95 | $96.72 | 8,169,100 | — | — | — | — | — |
| 2022-08-24 | $93.12 | $95.77 | $93.02 | $93.76 | 8,957,700 | — | — | — | — | — |
| 2022-08-23 | $93.03 | $95.29 | $92.38 | $93.20 | 11,397,500 | — | — | — | — | — |
| 2022-08-22 | $94.05 | $95.29 | $93.13 | $93.58 | 12,384,400 | — | — | — | — | — |
| 2022-08-19 | $97.89 | $98.43 | $95.90 | $96.56 | 11,274,700 | — | — | — | — | — |
| 2022-08-18 | $98.75 | $100.63 | $97.16 | $99.86 | 11,268,500 | — | — | — | — | — |
| 2022-08-17 | $100.05 | $101.00 | $99.02 | $99.42 | 10,651,100 | — | — | — | — | — |
| 2022-08-16 | $102.57 | $103.03 | $100.16 | $102.08 | 14,123,800 | — | — | — | — | — |
| 2022-08-15 | $100.72 | $102.22 | $100.47 | $101.51 | 10,125,600 | — | — | — | — | — |
| 2022-08-12 | $100.55 | $101.78 | $100.01 | $101.10 | 12,320,900 | — | — | — | — | — |
| 2022-08-11 | $101.12 | $101.95 | $98.55 | $99.11 | 16,441,200 | — | — | — | — | — |
| 2022-08-10 | $98.09 | $99.00 | $96.36 | $98.91 | 17,077,200 | — | — | — | — | — |
| 2022-08-09 | $95.45 | $95.78 | $93.61 | $94.48 | 12,357,200 | — | — | — | — | — |
| 2022-08-08 | $96.35 | $98.94 | $95.32 | $96.26 | 19,557,500 | — | — | — | — | — |
| 2022-08-05 | $95.24 | $96.99 | $94.41 | $95.32 | 12,281,500 | — | — | — | — | — |
| 2022-08-04 | $97.90 | $98.41 | $94.47 | $96.98 | 20,145,900 | — | — | — | — | — |
| 2022-08-03 | $101.14 | $101.95 | $97.27 | $97.92 | 53,766,800 | — | — | — | — | — |
| 2022-08-02 | $87.11 | $90.67 | $86.91 | $89.63 | 19,673,900 | — | — | — | — | — |
| 2022-08-01 | $87.05 | $89.21 | $85.27 | $88.57 | 11,710,200 | — | — | — | — | — |
| 2022-07-29 | $86.52 | $87.62 | $84.82 | $86.53 | 12,115,700 | — | — | — | — | — |
| 2022-07-28 | $85.54 | $86.50 | $83.35 | $85.86 | 12,476,500 | — | — | — | — | — |
| 2022-07-27 | $83.10 | $87.02 | $81.36 | $86.42 | 30,554,900 | — | — | — | — | — |
| 2022-07-26 | $80.03 | $80.22 | $76.71 | $77.04 | 13,245,400 | — | — | — | — | — |
| 2022-07-25 | $80.85 | $82.28 | $79.04 | $81.65 | 11,219,000 | — | — | — | — | — |
| 2022-07-22 | $82.65 | $84.51 | $80.35 | $81.05 | 12,379,700 | — | — | — | — | — |
| 2022-07-21 | $79.79 | $84.13 | $79.72 | $82.75 | 17,900,400 | — | — | — | — | — |
| 2022-07-20 | $76.88 | $80.31 | $76.85 | $80.24 | 13,929,300 | — | — | — | — | — |
| 2022-07-19 | $75.46 | $77.90 | $74.32 | $77.74 | 11,531,800 | — | — | — | — | — |
| 2022-07-18 | $75.12 | $76.56 | $73.61 | $74.13 | 14,053,100 | — | — | — | — | — |
| 2022-07-15 | $70.53 | $74.00 | $70.25 | $73.91 | 14,155,300 | — | — | — | — | — |
| 2022-07-14 | $70.52 | $70.85 | $68.71 | $69.55 | 9,822,500 | — | — | — | — | — |
| 2022-07-13 | $69.22 | $72.07 | $68.51 | $71.36 | 12,037,000 | — | — | — | — | — |
| 2022-07-12 | $70.46 | $72.51 | $70.46 | $71.43 | 12,294,900 | — | — | — | — | — |
| 2022-07-11 | $72.66 | $73.28 | $70.07 | $70.47 | 10,854,700 | — | — | — | — | — |
| 2022-07-08 | $73.12 | $74.76 | $71.83 | $73.43 | 11,734,500 | — | — | — | — | — |
| 2022-07-07 | $73.18 | $75.15 | $72.77 | $75.04 | 10,739,800 | — | — | — | — | — |
| 2022-07-06 | $74.83 | $75.40 | $72.63 | $73.24 | 9,436,600 | — | — | — | — | — |
| 2022-07-05 | $70.18 | $74.49 | $68.76 | $74.40 | 12,823,700 | — | — | — | — | — |
| 2022-07-01 | $69.84 | $71.70 | $69.66 | $71.40 | 9,727,300 | — | — | — | — | — |
| 2022-06-30 | $70.82 | $70.89 | $67.58 | $69.84 | 14,264,700 | — | — | — | — | — |
| 2022-06-29 | $71.21 | $72.15 | $69.77 | $71.47 | 11,344,500 | — | — | — | — | — |
| 2022-06-28 | $75.68 | $76.92 | $71.61 | $71.82 | 14,995,000 | — | — | — | — | — |
| 2022-06-27 | $77.99 | $78.45 | $75.32 | $75.94 | 11,657,200 | — | — | — | — | — |
| 2022-06-24 | $74.79 | $78.66 | $74.39 | $77.68 | 29,843,800 | — | — | — | — | — |
| 2022-06-23 | $73.27 | $74.00 | $71.56 | $73.81 | 16,986,800 | — | — | — | — | — |
| 2022-06-22 | $71.87 | $74.57 | $71.38 | $72.97 | 13,575,700 | — | — | — | — | — |
| 2022-06-21 | $74.51 | $75.00 | $72.28 | $72.37 | 14,934,800 | — | — | — | — | — |
| 2022-06-17 | $71.33 | $73.66 | $70.47 | $72.90 | 17,231,100 | — | — | — | — | — |
| 2022-06-16 | $73.33 | $74.07 | $70.71 | $71.23 | 14,404,300 | — | — | — | — | — |
| 2022-06-15 | $73.47 | $77.10 | $72.39 | $75.83 | 17,165,600 | — | — | — | — | — |
| 2022-06-14 | $74.30 | $75.08 | $71.46 | $72.46 | 19,289,300 | — | — | — | — | — |
| 2022-06-13 | $76.03 | $78.13 | $73.46 | $73.72 | 19,674,400 | — | — | — | — | — |
| 2022-06-10 | $80.43 | $81.46 | $78.25 | $79.30 | 19,125,000 | — | — | — | — | — |
| 2022-06-09 | $86.81 | $88.13 | $84.07 | $84.11 | 11,771,500 | — | — | — | — | — |
| 2022-06-08 | $88.32 | $89.32 | $86.89 | $87.51 | 9,129,600 | — | — | — | — | — |
| 2022-06-07 | $85.10 | $88.82 | $84.52 | $88.59 | 10,423,800 | — | — | — | — | — |
| 2022-06-06 | $87.96 | $88.99 | $86.40 | $86.81 | 12,472,000 | — | — | — | — | — |
| 2022-06-03 | $86.68 | $88.10 | $85.70 | $86.53 | 11,808,300 | — | — | — | — | — |
| 2022-06-02 | $82.22 | $88.61 | $82.22 | $88.32 | 17,299,800 | — | — | — | — | — |
| 2022-06-01 | $85.47 | $86.77 | $81.85 | $82.48 | 11,019,100 | — | — | — | — | — |
| 2022-05-31 | $84.71 | $86.59 | $83.14 | $85.21 | 15,500,000 | — | — | — | — | — |
| 2022-05-27 | $81.16 | $85.42 | $80.74 | $85.21 | 16,874,100 | — | — | — | — | — |
| 2022-05-26 | $80.37 | $81.30 | $79.75 | $80.42 | 21,681,900 | — | — | — | — | — |
| 2022-05-25 | $77.96 | $80.78 | $77.25 | $80.12 | 14,075,400 | — | — | — | — | — |
| 2022-05-24 | $79.89 | $80.00 | $77.20 | $78.65 | 13,309,600 | — | — | — | — | — |
| 2022-05-23 | $80.44 | $82.06 | $79.28 | $81.18 | 12,309,200 | — | — | — | — | — |
| 2022-05-20 | $83.71 | $83.77 | $77.56 | $80.54 | 16,887,400 | — | — | — | — | — |
| 2022-05-19 | $76.83 | $82.31 | $76.83 | $81.28 | 19,779,300 | — | — | — | — | — |
| 2022-05-18 | $78.60 | $79.94 | $76.77 | $77.18 | 15,955,300 | — | — | — | — | — |
| 2022-05-17 | $79.89 | $81.29 | $77.31 | $79.75 | 12,677,400 | — | — | — | — | — |
| 2022-05-16 | $78.59 | $79.06 | $76.19 | $77.65 | 15,432,300 | — | — | — | — | — |
| 2022-05-13 | $76.37 | $79.19 | $76.37 | $78.83 | 17,111,400 | — | — | — | — | — |
| 2022-05-12 | $73.75 | $76.56 | $71.83 | $74.29 | 29,361,000 | — | — | — | — | — |
| 2022-05-11 | $77.75 | $80.39 | $75.02 | $75.17 | 16,770,200 | — | — | — | — | — |
| 2022-05-10 | $81.71 | $82.27 | $76.13 | $78.75 | 21,126,300 | — | — | — | — | — |
| 2022-05-09 | $79.89 | $82.14 | $78.85 | $79.53 | 25,513,700 | — | — | — | — | — |
| 2022-05-06 | $85.32 | $85.37 | $80.90 | $81.68 | 21,369,300 | — | — | — | — | — |
| 2022-05-05 | $90.73 | $90.73 | $84.17 | $85.43 | 22,066,500 | — | — | — | — | — |
| 2022-05-04 | $90.25 | $92.85 | $87.12 | $92.72 | 15,850,600 | — | — | — | — | — |
| 2022-05-03 | $91.48 | $92.25 | $90.04 | $90.71 | 15,227,600 | — | — | — | — | — |
| 2022-05-02 | $87.55 | $92.49 | $86.82 | $91.53 | 21,340,500 | — | — | — | — | — |
| 2022-04-29 | $91.00 | $94.51 | $87.75 | $87.93 | 24,872,400 | — | — | — | — | — |
| 2022-04-28 | $85.06 | $93.18 | $84.37 | $92.09 | 42,836,600 | — | — | — | — | — |
| 2022-04-27 | $83.57 | $86.61 | $82.12 | $82.61 | 24,669,800 | — | — | — | — | — |
| 2022-04-26 | $86.77 | $86.86 | $83.57 | $83.70 | 17,205,300 | — | — | — | — | — |
| 2022-04-25 | $85.32 | $87.93 | $84.42 | $87.78 | 15,683,400 | — | — | — | — | — |
| 2022-04-22 | $89.29 | $90.25 | $85.98 | $86.03 | 21,053,000 | — | — | — | — | — |
| 2022-04-21 | $96.14 | $97.61 | $88.81 | $89.40 | 27,204,100 | — | — | — | — | — |
| 2022-04-20 | $101.95 | $101.95 | $94.43 | $94.90 | 26,487,000 | — | — | — | — | — |
| 2022-04-19 | $100.00 | $104.86 | $99.91 | $103.66 | 12,768,100 | — | — | — | — | — |
| 2022-04-18 | $102.05 | $103.00 | $99.14 | $100.58 | 15,342,400 | — | — | — | — | — |
| 2022-04-14 | $105.08 | $105.70 | $102.06 | $102.31 | 16,125,800 | — | — | — | — | — |
| 2022-04-13 | $102.59 | $105.95 | $102.29 | $105.17 | 26,481,900 | — | — | — | — | — |
| 2022-04-12 | $111.64 | $112.74 | $107.75 | $108.25 | 12,493,600 | — | — | — | — | — |
| 2022-04-11 | $109.75 | $111.39 | $108.44 | $109.81 | 10,706,600 | — | — | — | — | — |
| 2022-04-08 | $112.26 | $113.24 | $110.25 | $111.21 | 10,521,800 | — | — | — | — | — |
| 2022-04-07 | $111.52 | $114.34 | $110.10 | $113.04 | 12,471,300 | — | — | — | — | — |
| 2022-04-06 | $115.26 | $115.52 | $110.86 | $112.49 | 16,288,900 | — | — | — | — | — |
| 2022-04-05 | $122.83 | $122.92 | $117.20 | $117.65 | 12,778,700 | — | — | — | — | — |
| 2022-04-04 | $117.06 | $122.32 | $116.88 | $121.86 | 15,266,400 | — | — | — | — | — |
| 2022-04-01 | $116.00 | $118.24 | $115.04 | $116.67 | 11,037,800 | — | — | — | — | — |
| 2022-03-31 | $118.11 | $118.89 | $115.59 | $115.65 | 13,928,300 | — | — | — | — | — |
| 2022-03-30 | $122.32 | $122.81 | $118.03 | $118.49 | 16,513,300 | — | — | — | — | — |
| 2022-03-29 | $118.65 | $121.55 | $116.97 | $121.18 | 15,918,400 | — | — | — | — | — |
| 2022-03-28 | $114.00 | $117.10 | $112.36 | $116.17 | 13,868,000 | — | — | — | — | — |
| 2022-03-25 | $116.04 | $116.19 | $112.09 | $113.76 | 12,371,500 | — | — | — | — | — |
| 2022-03-24 | $115.82 | $116.19 | $113.32 | $116.05 | 13,546,700 | — | — | — | — | — |
| 2022-03-23 | $115.53 | $117.36 | $114.09 | $114.65 | 14,430,600 | — | — | — | — | — |
| 2022-03-22 | $114.65 | $119.35 | $114.65 | $117.87 | 16,746,100 | — | — | — | — | — |
| 2022-03-21 | $117.22 | $117.50 | $112.50 | $114.65 | 19,888,900 | — | — | — | — | — |
| 2022-03-18 | $111.53 | $119.38 | $110.23 | $118.77 | 31,997,800 | — | — | — | — | — |
| 2022-03-17 | $106.56 | $112.18 | $106.47 | $112.16 | 21,950,800 | — | — | — | — | — |
| 2022-03-16 | $102.38 | $107.94 | $101.89 | $107.92 | 24,840,500 | — | — | — | — | — |
| 2022-03-15 | $98.68 | $100.57 | $96.05 | $100.46 | 18,032,900 | — | — | — | — | — |
| 2022-03-14 | $96.04 | $100.64 | $94.63 | $96.87 | 20,988,900 | — | — | — | — | — |
| 2022-03-11 | $99.75 | $99.82 | $95.52 | $96.57 | 15,141,700 | — | — | — | — | — |
| 2022-03-10 | $99.05 | $99.32 | $96.40 | $98.55 | 14,703,200 | — | — | — | — | — |
| 2022-03-09 | $98.12 | $100.73 | $97.29 | $100.22 | 20,811,300 | — | — | — | — | — |
| 2022-03-08 | $93.04 | $98.60 | $92.25 | $94.90 | 25,130,900 | — | — | — | — | — |
| 2022-03-07 | $99.57 | $100.33 | $93.50 | $93.61 | 26,529,900 | — | — | — | — | — |
| 2022-03-04 | $100.24 | $102.39 | $98.62 | $99.91 | 20,151,600 | — | — | — | — | — |
| 2022-03-03 | $107.66 | $107.75 | $100.86 | $101.34 | 20,330,800 | — | — | — | — | — |
| 2022-03-02 | $105.61 | $107.23 | $103.69 | $106.61 | 17,023,500 | — | — | — | — | — |
| 2022-03-01 | $112.73 | $112.75 | $105.56 | $106.51 | 19,597,700 | — | — | — | — | — |
| 2022-02-28 | $110.31 | $113.54 | $108.93 | $111.93 | 25,719,300 | — | — | — | — | — |
| 2022-02-25 | $106.15 | $111.10 | $104.53 | $110.94 | 33,806,900 | — | — | — | — | — |
| 2022-02-24 | $94.74 | $105.26 | $94.50 | $105.02 | 35,400,600 | — | — | — | — | — |
| 2022-02-23 | $105.02 | $105.55 | $100.60 | $100.72 | 25,263,600 | — | — | — | — | — |
| 2022-02-22 | $102.15 | $105.08 | $101.71 | $103.17 | 28,422,200 | — | — | — | — | — |
| 2022-02-18 | $106.00 | $106.74 | $103.03 | $103.65 | 28,157,400 | — | — | — | — | — |
| 2022-02-17 | $109.99 | $111.41 | $104.99 | $105.20 | 33,972,200 | — | — | — | — | — |
| 2022-02-16 | $114.70 | $114.79 | $110.38 | $110.54 | 28,938,700 | — | — | — | — | — |
| 2022-02-15 | $115.42 | $116.40 | $114.01 | $115.46 | 19,007,600 | — | — | — | — | — |
| 2022-02-14 | $113.62 | $116.63 | $113.00 | $114.12 | 22,787,000 | — | — | — | — | — |
| 2022-02-11 | $119.65 | $120.89 | $114.73 | $115.29 | 24,624,900 | — | — | — | — | — |
| 2022-02-10 | $121.54 | $125.28 | $118.48 | $119.02 | 30,012,600 | — | — | — | — | — |
| 2022-02-09 | $122.21 | $123.97 | $119.81 | $122.94 | 29,475,600 | — | — | — | — | — |
| 2022-02-08 | $121.02 | $123.33 | $118.55 | $120.26 | 30,862,700 | — | — | — | — | — |
| 2022-02-07 | $126.58 | $129.42 | $120.50 | $121.41 | 30,384,500 | — | — | — | — | — |
| 2022-02-04 | $124.39 | $126.70 | $121.40 | $126.08 | 33,103,500 | — | — | — | — | — |
| 2022-02-03 | $129.95 | $131.45 | $123.85 | $124.30 | 52,101,200 | — | — | — | — | — |
| 2022-02-02 | $139.89 | $139.90 | $129.01 | $132.57 | 136,264,000 | — | — | — | — | — |
| 2022-02-01 | $172.77 | $176.20 | $170.53 | $175.80 | 23,286,900 | — | — | — | — | — |
| 2022-01-31 | $164.44 | $172.16 | $163.22 | $171.94 | 14,260,000 | — | — | — | — | — |
| 2022-01-28 | $158.37 | $163.64 | $156.79 | $163.52 | 9,861,700 | — | — | — | — | — |
| 2022-01-27 | $159.43 | $162.55 | $156.54 | $158.11 | 12,657,000 | — | — | — | — | — |
| 2022-01-26 | $162.09 | $165.33 | $155.49 | $156.98 | 15,966,500 | — | — | — | — | — |
| 2022-01-25 | $159.80 | $160.91 | $155.27 | $158.20 | 13,268,100 | — | — | — | — | — |
| 2022-01-24 | $156.11 | $162.45 | $152.08 | $162.17 | 23,632,200 | — | — | — | — | — |
| 2022-01-21 | $171.80 | $172.96 | $163.30 | $163.54 | 20,051,000 | — | — | — | — | — |
| 2022-01-20 | $175.01 | $179.88 | $173.04 | $173.28 | 13,992,500 | — | — | — | — | — |
| 2022-01-19 | $174.35 | $177.28 | $172.60 | $173.55 | 13,715,700 | — | — | — | — | — |
| 2022-01-18 | $176.96 | $179.68 | $174.00 | $174.46 | 12,721,300 | — | — | — | — | — |
| 2022-01-14 | $179.15 | $182.00 | $175.40 | $178.42 | 14,374,400 | — | — | — | — | — |
| 2022-01-13 | $187.78 | $190.84 | $180.35 | $181.01 | 12,779,900 | — | — | — | — | — |
| 2022-01-12 | $189.70 | $191.45 | $185.28 | $187.20 | 13,588,800 | — | — | — | — | — |
| 2022-01-11 | $182.99 | $192.85 | $182.62 | $191.52 | 12,867,700 | — | — | — | — | — |
| 2022-01-10 | $185.75 | $185.75 | $177.40 | $182.95 | 14,701,600 | — | — | — | — | — |
| 2022-01-07 | $190.02 | $193.12 | $186.30 | $187.60 | 12,627,300 | — | — | — | — | — |
| 2022-01-06 | $185.52 | $195.00 | $185.07 | $192.27 | 14,206,300 | — | — | — | — | — |
| 2022-01-05 | $189.87 | $194.25 | $187.15 | $187.16 | 13,227,600 | — | — | — | — | — |
| 2022-01-04 | $196.00 | $196.10 | $188.19 | $191.14 | 14,198,000 | — | — | — | — | — |
| 2022-01-03 | $191.41 | $196.00 | $189.95 | $194.94 | 12,788,200 | — | — | — | — | — |
| 2021-12-31 | $191.45 | $192.23 | $188.40 | $188.58 | 7,360,400 | — | — | — | — | — |
| 2021-12-30 | $189.61 | $193.95 | $188.91 | $191.88 | 9,634,800 | — | — | — | — | — |
| 2021-12-29 | $190.03 | $191.27 | $187.83 | $189.97 | 7,038,700 | — | — | — | — | — |
| 2021-12-28 | $192.19 | $194.00 | $189.11 | $190.10 | 7,969,400 | — | — | — | — | — |
| 2021-12-27 | $192.39 | $193.92 | $191.08 | $192.01 | 8,351,800 | — | — | — | — | — |
| 2021-12-23 | $192.47 | $192.96 | $190.25 | $192.01 | 7,762,000 | — | — | — | — | — |
| 2021-12-22 | $189.16 | $191.77 | $188.04 | $191.68 | 9,541,600 | — | — | — | — | — |
| 2021-12-21 | $183.18 | $189.29 | $183.08 | $189.14 | 12,515,500 | — | — | — | — | — |
| 2021-12-20 | $182.53 | $184.41 | $181.67 | $182.68 | 10,906,800 | — | — | — | — | — |
| 2021-12-17 | $187.01 | $187.84 | $181.99 | $186.20 | 18,899,800 | — | — | — | — | — |
| 2021-12-16 | $194.17 | $195.24 | $188.25 | $188.75 | 12,326,100 | — | — | — | — | — |
| 2021-12-15 | $185.12 | $191.10 | $183.67 | $190.66 | 11,278,500 | — | — | — | — | — |
| 2021-12-14 | $183.74 | $189.14 | $182.78 | $186.80 | 11,414,200 | — | — | — | — | — |
| 2021-12-13 | $187.50 | $190.20 | $185.30 | $186.38 | 11,812,200 | — | — | — | — | — |
| 2021-12-10 | $192.94 | $194.15 | $186.80 | $188.51 | 11,908,100 | — | — | — | — | — |
| 2021-12-09 | $196.06 | $196.42 | $191.44 | $191.75 | 11,550,700 | — | — | — | — | — |
| 2021-12-08 | $191.95 | $197.69 | $190.09 | $197.35 | 14,433,200 | — | — | — | — | — |
| 2021-12-07 | $188.67 | $192.83 | $188.43 | $191.02 | 17,772,700 | — | — | — | — | — |
| 2021-12-06 | $183.41 | $186.07 | $179.20 | $184.86 | 13,303,400 | — | — | — | — | — |
| 2021-12-03 | $187.73 | $187.80 | $179.29 | $183.93 | 20,737,500 | — | — | — | — | — |
| 2021-12-02 | $180.10 | $188.80 | $179.73 | $187.15 | 20,422,700 | — | — | — | — | — |
| 2021-12-01 | $187.77 | $190.35 | $179.15 | $179.32 | 19,491,300 | — | — | — | — | — |
| 2021-11-30 | $186.47 | $188.82 | $180.50 | $184.89 | 21,144,300 | — | — | — | — | — |
| 2021-11-29 | $188.92 | $189.90 | $182.43 | $187.24 | 16,308,200 | — | — | — | — | — |
| 2021-11-26 | $188.38 | $193.00 | $186.83 | $187.79 | 11,080,400 | — | — | — | — | — |
| 2021-11-24 | $187.00 | $189.64 | $184.74 | $188.71 | 13,359,100 | — | — | — | — | — |
| 2021-11-23 | $189.15 | $190.79 | $185.20 | $188.05 | 20,004,500 | — | — | — | — | — |
| 2021-11-22 | $193.62 | $193.90 | $184.27 | $189.48 | 29,956,600 | — | — | — | — | — |
| 2021-11-19 | $202.19 | $202.50 | $193.07 | $193.61 | 24,607,500 | — | — | — | — | — |
| 2021-11-18 | $206.99 | $207.50 | $199.20 | $200.50 | 19,980,100 | — | — | — | — | — |
| 2021-11-17 | $211.15 | $213.97 | $203.35 | $206.27 | 23,095,600 | — | — | — | — | — |
| 2021-11-16 | $214.89 | $215.97 | $211.77 | $215.67 | 16,697,500 | — | — | — | — | — |
| 2021-11-15 | $212.22 | $214.21 | $210.71 | $212.54 | 17,433,100 | — | — | — | — | — |
| 2021-11-12 | $203.25 | $210.02 | $201.48 | $208.30 | 20,954,600 | — | — | — | — | — |
| 2021-11-11 | $207.92 | $208.31 | $201.56 | $202.03 | 17,712,100 | — | — | — | — | — |
| 2021-11-10 | $204.10 | $208.20 | $202.78 | $204.64 | 23,585,900 | — | — | — | — | — |
| 2021-11-09 | $212.40 | $212.40 | $200.68 | $205.42 | 63,995,100 | — | — | — | — | — |
| 2021-11-08 | $227.96 | $230.97 | $226.25 | $229.42 | 23,213,900 | — | — | — | — | — |
| 2021-11-05 | $230.00 | $230.42 | $224.60 | $225.78 | 16,665,600 | — | — | — | — | — |
| 2021-11-04 | $231.61 | $231.92 | $225.00 | $228.22 | 14,158,900 | — | — | — | — | — |
| 2021-11-03 | $228.33 | $230.90 | $225.31 | $230.38 | 14,178,000 | — | — | — | — | — |
| 2021-11-02 | $232.54 | $232.76 | $227.80 | $229.46 | 12,676,700 | — | — | — | — | — |
| 2021-11-01 | $232.70 | $233.55 | $230.19 | $231.28 | 14,054,900 | — | — | — | — | — |
| 2021-10-29 | $235.43 | $238.90 | $231.71 | $232.59 | 13,010,800 | — | — | — | — | — |
| 2021-10-28 | $237.00 | $237.94 | $232.78 | $236.83 | 14,288,300 | — | — | — | — | — |
| 2021-10-27 | $243.85 | $244.69 | $233.92 | $234.94 | 19,043,900 | — | — | — | — | — |
| 2021-10-26 | $249.45 | $249.88 | $241.01 | $243.00 | 14,404,300 | — | — | — | — | — |
| 2021-10-25 | $254.96 | $255.52 | $245.82 | $246.88 | 23,046,700 | — | — | — | — | — |
| 2021-10-22 | $243.73 | $246.66 | $239.75 | $240.40 | 24,170,900 | — | — | — | — | — |
| 2021-10-21 | $258.61 | $258.96 | $242.98 | $243.21 | 42,508,900 | — | — | — | — | — |
| 2021-10-20 | $273.00 | $273.51 | $253.10 | $258.36 | 31,271,700 | — | — | — | — | — |
| 2021-10-19 | $271.01 | $273.27 | $269.83 | $271.70 | 3,985,900 | — | — | — | — | — |
| 2021-10-18 | $266.39 | $270.44 | $264.71 | $270.33 | 4,367,100 | — | — | — | — | — |
| 2021-10-15 | $268.70 | $269.72 | $265.44 | $268.35 | 5,007,900 | — | — | — | — | — |
| 2021-10-14 | $261.50 | $267.41 | $260.20 | $266.45 | 7,850,600 | — | — | — | — | — |
| 2021-10-13 | $258.73 | $261.24 | $254.24 | $256.36 | 6,024,100 | — | — | — | — | — |
| 2021-10-12 | $256.00 | $257.97 | $253.78 | $255.85 | 4,289,300 | — | — | — | — | — |
| 2021-10-11 | $257.93 | $260.66 | $254.69 | $255.05 | 5,031,700 | — | — | — | — | — |
| 2021-10-08 | $264.95 | $265.47 | $259.80 | $260.06 | 4,095,900 | — | — | — | — | — |
| 2021-10-07 | $265.95 | $268.69 | $263.07 | $263.54 | 5,276,400 | — | — | — | — | — |
| 2021-10-06 | $256.29 | $264.39 | $256.03 | $264.06 | 4,615,300 | — | — | — | — | — |
| 2021-10-05 | $255.22 | $262.77 | $253.59 | $260.15 | 6,326,600 | — | — | — | — | — |
| 2021-10-04 | $261.84 | $262.57 | $251.59 | $255.01 | 7,267,200 | — | — | — | — | — |
| 2021-10-01 | $261.45 | $265.82 | $260.11 | $264.65 | 4,560,400 | — | — | — | — | — |
| 2021-09-30 | $259.65 | $263.47 | $258.73 | $260.21 | 5,321,700 | — | — | — | — | — |
| 2021-09-29 | $263.51 | $264.46 | $256.89 | $259.00 | 6,829,100 | — | — | — | — | — |
| 2021-09-28 | $269.89 | $271.44 | $261.68 | $262.19 | 8,352,400 | — | — | — | — | — |
| 2021-09-27 | $274.78 | $276.78 | $272.19 | $273.39 | 4,614,900 | — | — | — | — | — |
| 2021-09-24 | $276.02 | $278.33 | $274.69 | $278.11 | 3,985,800 | — | — | — | — | — |
| 2021-09-23 | $274.45 | $279.95 | $273.78 | $279.10 | 5,409,600 | — | — | — | — | — |
| 2021-09-22 | $270.46 | $273.47 | $266.50 | $272.34 | 5,574,100 | — | — | — | — | — |
| 2021-09-21 | $271.75 | $272.30 | $267.80 | $269.49 | 4,326,100 | — | — | — | — | — |
| 2021-09-20 | $271.55 | $273.00 | $265.68 | $269.91 | 7,728,300 | — | — | — | — | — |
| 2021-09-17 | $282.18 | $282.50 | $275.92 | $276.34 | 8,117,200 | — | — | — | — | — |
| 2021-09-16 | $281.04 | $283.69 | $280.39 | $282.97 | 3,606,700 | — | — | — | — | — |
| 2021-09-15 | $284.21 | $285.75 | $279.50 | $282.43 | 4,056,800 | — | — | — | — | — |
| 2021-09-14 | $281.84 | $283.17 | $279.71 | $282.24 | 4,216,700 | — | — | — | — | — |
| 2021-09-13 | $286.72 | $287.19 | $277.80 | $280.49 | 4,836,500 | — | — | — | — | — |
| 2021-09-10 | $288.60 | $289.00 | $284.11 | $284.32 | 3,816,600 | — | — | — | — | — |
| 2021-09-09 | $287.45 | $289.37 | $285.08 | $286.88 | 4,170,000 | — | — | — | — | — |
| 2021-09-08 | $296.55 | $296.70 | $283.33 | $285.23 | 11,039,300 | — | — | — | — | — |
| 2021-09-07 | $290.41 | $293.68 | $288.04 | $293.26 | 6,787,500 | — | — | — | — | — |
| 2021-09-03 | $285.03 | $290.38 | $284.40 | $289.13 | 5,285,700 | — | — | — | — | — |
| 2021-09-02 | $288.90 | $288.90 | $285.25 | $285.53 | 4,645,500 | — | — | — | — | — |
| 2021-09-01 | $290.10 | $290.90 | $286.36 | $286.75 | 5,568,300 | — | — | — | — | — |
| 2021-08-31 | $290.93 | $292.65 | $284.34 | $288.66 | 8,911,800 | — | — | — | — | — |
| 2021-08-30 | $279.61 | $290.41 | $279.08 | $288.47 | 14,631,000 | — | — | — | — | — |
| 2021-08-27 | $274.03 | $278.89 | $273.67 | $278.33 | 3,917,000 | — | — | — | — | — |
| 2021-08-26 | $277.89 | $278.68 | $273.52 | $273.62 | 3,626,400 | — | — | — | — | — |
| 2021-08-25 | $279.82 | $279.83 | $276.77 | $277.69 | 4,392,600 | — | — | — | — | — |
| 2021-08-24 | $278.93 | $279.58 | $276.51 | $279.51 | 3,542,600 | — | — | — | — | — |
| 2021-08-23 | $275.75 | $278.29 | $273.02 | $276.98 | 5,507,500 | — | — | — | — | — |
| 2021-08-20 | $269.54 | $273.93 | $269.54 | $272.96 | 4,179,500 | — | — | — | — | — |
| 2021-08-19 | $267.19 | $272.01 | $266.60 | $270.58 | 5,119,900 | — | — | — | — | — |
| 2021-08-18 | $271.01 | $272.77 | $268.48 | $268.84 | 4,830,900 | — | — | — | — | — |
| 2021-08-17 | $275.25 | $275.55 | $269.08 | $271.10 | 7,966,100 | — | — | — | — | — |
| 2021-08-16 | $273.73 | $279.19 | $273.56 | $278.28 | 5,283,700 | — | — | — | — | — |
| 2021-08-13 | $276.17 | $276.81 | $274.61 | $274.91 | 4,097,200 | — | — | — | — | — |
| 2021-08-12 | $274.25 | $276.80 | $273.06 | $274.59 | 4,509,100 | — | — | — | — | — |
| 2021-08-11 | $277.44 | $278.23 | $273.13 | $276.41 | 5,785,900 | — | — | — | — | — |
| 2021-08-10 | $278.94 | $280.49 | $272.50 | $274.37 | 6,264,100 | — | — | — | — | — |
| 2021-08-09 | $280.22 | $281.10 | $277.46 | $278.15 | 3,823,000 | — | — | — | — | — |
| 2021-08-06 | $280.00 | $282.37 | $276.87 | $279.54 | 6,086,300 | — | — | — | — | — |
| 2021-08-05 | $277.10 | $280.96 | $275.82 | $280.67 | 7,354,200 | — | — | — | — | — |
| 2021-08-04 | $274.07 | $276.09 | $270.67 | $275.50 | 6,616,900 | — | — | — | — | — |
| 2021-08-03 | $272.06 | $274.54 | $269.57 | $273.50 | 8,323,000 | — | — | — | — | — |
| 2021-08-02 | $276.89 | $276.89 | $270.43 | $270.99 | 10,082,800 | — | — | — | — | — |
| 2021-07-30 | $280.24 | $280.50 | $274.21 | $275.53 | 11,693,300 | — | — | — | — | — |
| 2021-07-29 | $285.37 | $289.00 | $281.60 | $283.17 | 18,237,000 | — | — | — | — | — |
| 2021-07-28 | $300.74 | $302.43 | $296.78 | $301.98 | 9,185,000 | — | — | — | — | — |
| 2021-07-27 | $305.50 | $306.34 | $294.89 | $300.48 | 6,938,400 | — | — | — | — | — |
| 2021-07-26 | $309.66 | $310.16 | $305.23 | $306.80 | 3,805,900 | — | — | — | — | — |
| 2021-07-23 | $305.76 | $309.48 | $304.20 | $308.53 | 4,231,100 | — | — | — | — | — |
| 2021-07-22 | $302.02 | $304.57 | $301.87 | $303.69 | 3,601,500 | — | — | — | — | — |
| 2021-07-21 | $296.49 | $301.83 | $296.20 | $301.77 | 5,497,100 | — | — | — | — | — |
| 2021-07-20 | $295.52 | $300.03 | $291.57 | $298.07 | 5,424,100 | — | — | — | — | — |
| 2021-07-19 | $292.35 | $295.07 | $288.81 | $294.85 | 5,681,500 | — | — | — | — | — |
| 2021-07-16 | $297.23 | $298.75 | $294.44 | $294.63 | 4,268,900 | — | — | — | — | — |
| 2021-07-15 | $300.86 | $301.18 | $294.14 | $296.51 | 4,943,500 | — | — | — | — | — |
| 2021-07-14 | $303.01 | $304.81 | $299.33 | $300.75 | 4,848,200 | — | — | — | — | — |
| 2021-07-13 | $302.19 | $307.82 | $298.75 | $301.19 | 7,235,000 | — | — | — | — | — |
| 2021-07-12 | $302.37 | $303.50 | $298.56 | $302.97 | 5,456,000 | — | — | — | — | — |
| 2021-07-09 | $296.41 | $300.83 | $295.00 | $300.21 | 5,543,300 | — | — | — | — | — |
| 2021-07-08 | $292.10 | $295.86 | $289.46 | $295.05 | 5,912,000 | — | — | — | — | — |
| 2021-07-07 | $294.90 | $299.31 | $291.91 | $297.13 | 6,713,900 | — | — | — | — | — |
| 2021-07-06 | $290.04 | $294.53 | $289.52 | $292.64 | 5,043,500 | — | — | — | — | — |
| 2021-07-02 | $290.94 | $292.43 | $288.92 | $290.24 | 4,169,400 | — | — | — | — | — |
| 2021-07-01 | $290.33 | $291.90 | $285.76 | $289.00 | 5,647,400 | — | — | — | — | — |
| 2021-06-30 | $291.53 | $292.70 | $289.51 | $291.48 | 4,236,000 | — | — | — | — | — |
| 2021-06-29 | $292.97 | $295.18 | $291.53 | $292.76 | 4,333,200 | — | — | — | — | — |
| 2021-06-28 | $290.85 | $294.26 | $289.78 | $293.65 | 5,058,600 | — | — | — | — | — |
| 2021-06-25 | $292.60 | $292.87 | $287.80 | $289.60 | 6,616,900 | — | — | — | — | — |
| 2021-06-24 | $290.18 | $296.01 | $289.64 | $293.21 | 7,160,300 | — | — | — | — | — |
| 2021-06-23 | $285.94 | $288.55 | $284.78 | $288.12 | 4,966,700 | — | — | — | — | — |
| 2021-06-22 | $281.70 | $287.46 | $280.22 | $286.75 | 6,049,400 | — | — | — | — | — |
| 2021-06-21 | $283.28 | $284.30 | $276.73 | $283.10 | 7,287,800 | — | — | — | — | — |
| 2021-06-18 | $275.30 | $286.38 | $274.86 | $283.38 | 14,713,400 | — | — | — | — | — |
| 2021-06-17 | $268.50 | $279.37 | $268.46 | $278.11 | 8,071,100 | — | — | — | — | — |
| 2021-06-16 | $271.45 | $275.16 | $265.31 | $268.82 | 6,874,600 | — | — | — | — | — |
| 2021-06-15 | $274.73 | $274.73 | $270.68 | $271.89 | 5,371,100 | — | — | — | — | — |
| 2021-06-14 | $271.90 | $274.97 | $270.60 | $274.93 | 5,174,200 | — | — | — | — | — |
| 2021-06-11 | $268.75 | $271.90 | $268.40 | $271.45 | 4,494,600 | — | — | — | — | — |
| 2021-06-10 | $263.07 | $269.65 | $261.69 | $269.47 | 6,055,700 | — | — | — | — | — |
| 2021-06-09 | $265.00 | $268.20 | $263.26 | $263.60 | 4,653,000 | — | — | — | — | — |
| 2021-06-08 | $261.57 | $264.55 | $260.57 | $263.15 | 4,427,000 | — | — | — | — | — |
| 2021-06-07 | $262.48 | $262.94 | $260.19 | $260.60 | 3,979,800 | — | — | — | — | — |
| 2021-06-04 | $259.51 | $263.46 | $259.15 | $263.04 | 4,086,100 | — | — | — | — | — |
| 2021-06-03 | $258.40 | $260.98 | $256.15 | $257.79 | 4,947,100 | — | — | — | — | — |
| 2021-06-02 | $260.48 | $264.78 | $259.58 | $262.17 | 6,801,800 | — | — | — | — | — |
| 2021-06-01 | $261.08 | $263.42 | $256.52 | $259.27 | 5,869,600 | — | — | — | — | — |
| 2021-05-28 | $261.07 | $263.15 | $259.87 | $260.02 | 4,281,800 | — | — | — | — | — |
| 2021-05-27 | $259.86 | $260.64 | $256.28 | $259.47 | 7,051,200 | — | — | — | — | — |
| 2021-05-26 | $259.78 | $262.32 | $259.16 | $261.37 | 5,405,300 | — | — | — | — | — |
| 2021-05-25 | $258.50 | $260.37 | $257.28 | $258.65 | 6,048,100 | — | — | — | — | — |
| 2021-05-24 | $254.13 | $257.60 | $252.43 | $257.17 | 6,370,100 | — | — | — | — | — |
| 2021-05-21 | $253.80 | $255.21 | $250.41 | $250.69 | 6,842,200 | — | — | — | — | — |
| 2021-05-20 | $246.99 | $252.93 | $245.35 | $251.54 | 8,112,900 | — | — | — | — | — |
| 2021-05-19 | $235.86 | $245.34 | $235.11 | $244.63 | 7,210,500 | — | — | — | — | — |
| 2021-05-18 | $243.50 | $247.43 | $242.65 | $243.21 | 4,726,800 | — | — | — | — | — |
| 2021-05-17 | $245.15 | $246.24 | $240.60 | $244.36 | 5,185,100 | — | — | — | — | — |
| 2021-05-14 | $244.02 | $247.12 | $242.27 | $246.29 | 6,729,700 | — | — | — | — | — |
| 2021-05-13 | $241.92 | $245.68 | $237.80 | $240.80 | 7,274,000 | — | — | — | — | — |
| 2021-05-12 | $240.59 | $246.50 | $238.82 | $239.91 | 8,649,800 | — | — | — | — | — |
| 2021-05-11 | $235.00 | $250.55 | $233.61 | $248.60 | 9,258,200 | — | — | — | — | — |
| 2021-05-10 | $252.01 | $252.41 | $243.45 | $243.63 | 8,909,200 | — | — | — | — | — |
| 2021-05-07 | $255.92 | $258.64 | $251.64 | $253.36 | 10,170,000 | — | — | — | — | — |
| 2021-05-06 | $256.00 | $256.31 | $245.11 | $252.02 | 17,998,700 | — | — | — | — | — |
| 2021-05-05 | $254.92 | $254.92 | $246.24 | $247.40 | 9,507,300 | — | — | — | — | — |
| 2021-05-04 | $255.73 | $256.80 | $246.65 | $250.16 | 9,217,300 | — | — | — | — | — |
| 2021-05-03 | $265.06 | $265.80 | $256.18 | $259.09 | 7,522,000 | — | — | — | — | — |
| 2021-04-30 | $265.00 | $266.15 | $261.60 | $262.29 | 6,594,500 | — | — | — | — | — |
| 2021-04-29 | $273.26 | $273.87 | $263.53 | $267.85 | 5,663,700 | — | — | — | — | — |
| 2021-04-28 | $268.76 | $275.25 | $267.17 | $271.09 | 5,530,300 | — | — | — | — | — |
| 2021-04-27 | $272.05 | $273.82 | $268.03 | $268.82 | 4,296,200 | — | — | — | — | — |
| 2021-04-26 | $266.66 | $271.75 | $265.92 | $271.72 | 5,327,800 | — | — | — | — | — |
| 2021-04-23 | $260.97 | $267.79 | $260.97 | $266.03 | 6,297,500 | — | — | — | — | — |
| 2021-04-22 | $265.13 | $268.16 | $259.40 | $262.27 | 5,983,200 | — | — | — | — | — |
| 2021-04-21 | $261.41 | $266.00 | $259.27 | $264.89 | 4,669,100 | — | — | — | — | — |
| 2021-04-20 | $269.62 | $272.58 | $262.24 | $264.43 | 6,208,400 | — | — | — | — | — |
| 2021-04-19 | $267.13 | $268.50 | $263.90 | $267.91 | 5,258,200 | — | — | — | — | — |
| 2021-04-16 | $273.16 | $274.15 | $268.59 | $269.87 | 6,061,600 | — | — | — | — | — |
| 2021-04-15 | $271.36 | $276.12 | $270.16 | $274.00 | 7,542,800 | — | — | — | — | — |
| 2021-04-14 | $275.84 | $277.86 | $266.20 | $267.21 | 8,507,200 | — | — | — | — | — |
| 2021-04-13 | $271.27 | $276.87 | $271.00 | $275.43 | 7,284,400 | — | — | — | — | — |
| 2021-04-12 | $265.39 | $270.33 | $262.59 | $269.03 | 6,681,200 | — | — | — | — | — |
| 2021-04-09 | $262.98 | $266.94 | $261.38 | $266.77 | 6,689,700 | — | — | — | — | — |
| 2021-04-08 | $260.16 | $265.00 | $258.17 | $264.50 | 9,059,100 | — | — | — | — | — |
| 2021-04-07 | $253.07 | $259.22 | $251.07 | $255.60 | 7,243,200 | — | — | — | — | — |
| 2021-04-06 | $251.65 | $255.00 | $249.50 | $253.19 | 5,580,400 | — | — | — | — | — |
| 2021-04-05 | $250.51 | $251.76 | $245.70 | $251.02 | 5,744,400 | — | — | — | — | — |
| 2021-04-01 | $248.04 | $252.65 | $246.04 | $247.54 | 6,990,100 | — | — | — | — | — |
| 2021-03-31 | $238.11 | $245.23 | $237.27 | $242.84 | 7,633,400 | — | — | — | — | — |
| 2021-03-30 | $236.88 | $238.36 | $232.63 | $236.54 | 6,242,000 | — | — | — | — | — |
| 2021-03-29 | $241.58 | $243.20 | $233.61 | $235.67 | 7,510,900 | — | — | — | — | — |
| 2021-03-26 | $233.62 | $241.31 | $232.30 | $241.03 | 8,217,600 | — | — | — | — | — |
| 2021-03-25 | $232.63 | $235.34 | $227.52 | $234.24 | 8,846,600 | — | — | — | — | — |
| 2021-03-24 | $244.49 | $244.97 | $233.76 | $234.27 | 6,097,300 | — | — | — | — | — |
| 2021-03-23 | $245.55 | $246.84 | $242.25 | $243.77 | 5,093,200 | — | — | — | — | — |
| 2021-03-22 | $242.03 | $246.95 | $240.85 | $244.38 | 5,790,200 | — | — | — | — | — |
| 2021-03-19 | $239.63 | $243.15 | $237.13 | $241.28 | 10,555,100 | — | — | — | — | — |
| 2021-03-18 | $246.46 | $247.27 | $237.80 | $238.41 | 9,318,900 | — | — | — | — | — |
| 2021-03-17 | $245.84 | $254.46 | $242.90 | $251.47 | 6,340,100 | — | — | — | — | — |
| 2021-03-16 | $253.42 | $254.78 | $247.55 | $249.31 | 7,370,400 | — | — | — | — | — |
| 2021-03-15 | $251.42 | $252.00 | $246.79 | $249.98 | 7,052,100 | — | — | — | — | — |
| 2021-03-12 | $249.49 | $251.55 | $244.30 | $250.35 | 7,609,700 | — | — | — | — | — |
| 2021-03-11 | $247.12 | $254.92 | $246.53 | $253.83 | 9,234,200 | — | — | — | — | — |
| 2021-03-10 | $249.31 | $249.96 | $241.27 | $242.07 | 9,508,000 | — | — | — | — | — |
| 2021-03-09 | $240.98 | $244.44 | $236.04 | $241.76 | 12,071,200 | — | — | — | — | — |
| 2021-03-08 | $239.00 | $241.33 | $225.65 | $226.09 | 13,340,300 | — | — | — | — | — |
| 2021-03-05 | $243.12 | $243.75 | $223.09 | $239.05 | 16,830,200 | — | — | — | — | — |
| 2021-03-04 | $251.76 | $254.80 | $232.27 | $239.07 | 18,878,800 | — | — | — | — | — |
| 2021-03-03 | $265.02 | $267.66 | $253.25 | $255.06 | 10,841,800 | — | — | — | — | — |
| 2021-03-02 | $275.96 | $277.50 | $268.91 | $269.19 | 8,484,900 | — | — | — | — | — |
| 2021-03-01 | $268.89 | $274.54 | $265.72 | $273.63 | 10,558,500 | — | — | — | — | — |
| 2021-02-26 | $257.45 | $261.86 | $253.11 | $259.85 | 11,915,200 | — | — | — | — | — |
| 2021-02-25 | $262.76 | $266.00 | $251.42 | $253.94 | 13,403,300 | — | — | — | — | — |
| 2021-02-24 | $266.11 | $268.67 | $259.10 | $266.07 | 10,840,000 | — | — | — | — | — |
| 2021-02-23 | $259.69 | $267.25 | $252.56 | $265.00 | 20,440,300 | — | — | — | — | — |
| 2021-02-22 | $281.42 | $285.00 | $273.29 | $273.85 | 13,132,500 | — | — | — | — | — |
| 2021-02-19 | $292.12 | $293.94 | $285.46 | $286.92 | 9,413,800 | — | — | — | — | — |
| 2021-02-18 | $291.13 | $292.97 | $285.03 | $290.81 | 9,715,500 | — | — | — | — | — |
| 2021-02-17 | $297.63 | $301.50 | $290.56 | $297.20 | 9,879,800 | — | — | — | — | — |
| 2021-02-16 | $306.40 | $309.14 | $298.18 | $304.79 | 13,597,700 | — | — | — | — | — |
| 2021-02-12 | $292.64 | $299.34 | $289.32 | $298.37 | 11,882,200 | — | — | — | — | — |
| 2021-02-11 | $287.33 | $302.10 | $281.60 | $285.03 | 21,371,100 | — | — | — | — | — |
| 2021-02-10 | $285.10 | $286.08 | $278.40 | $283.18 | 9,364,500 | — | — | — | — | — |
| 2021-02-09 | $280.38 | $286.89 | $276.51 | $284.20 | 8,697,000 | — | — | — | — | — |
| 2021-02-08 | $276.88 | $282.70 | $274.62 | $282.17 | 10,065,500 | — | — | — | — | — |
| 2021-02-05 | $268.61 | $270.00 | $264.71 | $269.44 | 7,978,600 | — | — | — | — | — |
| 2021-02-04 | $265.34 | $274.94 | $260.85 | $270.43 | 23,840,900 | — | — | — | — | — |
| 2021-02-03 | $253.96 | $254.32 | $247.39 | $251.90 | 13,545,700 | — | — | — | — | — |
| 2021-02-02 | $243.61 | $250.19 | $240.53 | $249.10 | 7,082,800 | — | — | — | — | — |
| 2021-02-01 | $238.37 | $244.14 | $235.40 | $241.85 | 7,788,200 | — | — | — | — | — |
| 2021-01-29 | $238.65 | $240.87 | $232.66 | $234.31 | 9,805,800 | — | — | — | — | — |
| 2021-01-28 | $235.00 | $241.55 | $232.21 | $237.79 | 8,295,500 | — | — | — | — | — |
| 2021-01-27 | $234.70 | $235.40 | $225.00 | $229.94 | 11,787,000 | — | — | — | — | — |
| 2021-01-26 | $246.90 | $248.76 | $240.03 | $241.00 | 7,883,000 | — | — | — | — | — |
| 2021-01-25 | $253.80 | $254.39 | $242.22 | $247.75 | 8,499,400 | — | — | — | — | — |
| 2021-01-22 | $246.65 | $254.39 | $246.20 | $252.00 | 7,800,500 | — | — | — | — | — |
| 2021-01-21 | $246.67 | $250.37 | $243.58 | $248.64 | 10,336,600 | — | — | — | — | — |
| 2021-01-20 | $248.85 | $249.65 | $244.14 | $244.26 | 5,803,200 | — | — | — | — | — |
| 2021-01-19 | $243.30 | $248.74 | $241.00 | $247.25 | 7,436,800 | — | — | — | — | — |
| 2021-01-15 | $242.25 | $244.56 | $235.03 | $239.79 | 8,373,300 | — | — | — | — | — |
| 2021-01-14 | $246.87 | $249.85 | $241.54 | $242.06 | 6,976,700 | — | — | — | — | — |
| 2021-01-13 | $236.57 | $247.44 | $236.54 | $244.90 | 7,354,900 | — | — | — | — | — |
| 2021-01-12 | $237.62 | $238.80 | $233.83 | $237.64 | 4,136,600 | — | — | — | — | — |
| 2021-01-11 | $238.04 | $240.84 | $234.09 | $237.50 | 5,073,100 | — | — | — | — | — |
| 2021-01-08 | $237.43 | $242.91 | $236.07 | $242.46 | 6,767,700 | — | — | — | — | — |
| 2021-01-07 | $229.46 | $235.60 | $229.22 | $235.04 | 7,107,900 | — | — | — | — | — |
| 2021-01-06 | $228.94 | $232.49 | $225.70 | $226.83 | 9,211,700 | — | — | — | — | — |
| 2021-01-05 | $230.47 | $235.64 | $229.80 | $234.91 | 5,047,800 | — | — | — | — | — |
| 2021-01-04 | $237.80 | $238.00 | $227.54 | $231.92 | 8,148,700 | — | — | — | — | — |
| 2020-12-31 | $232.00 | $234.69 | $229.69 | $234.20 | 5,002,700 | — | — | — | — | — |
| 2020-12-30 | $232.19 | $233.84 | $230.02 | $231.51 | 6,017,600 | — | — | — | — | — |
| 2020-12-29 | $236.00 | $236.25 | $229.68 | $231.03 | 8,316,100 | — | — | — | — | — |
| 2020-12-28 | $243.50 | $243.50 | $235.25 | $235.73 | 7,079,500 | — | — | — | — | — |
| 2020-12-24 | $240.36 | $242.12 | $238.09 | $238.64 | 3,053,800 | — | — | — | — | — |
| 2020-12-23 | $243.60 | $244.25 | $238.33 | $239.44 | 6,421,300 | — | — | — | — | — |
| 2020-12-22 | $240.16 | $243.68 | $238.09 | $243.49 | 6,331,700 | — | — | — | — | — |
| 2020-12-21 | $232.62 | $239.75 | $232.20 | $237.72 | 8,156,000 | — | — | — | — | — |
| 2020-12-18 | $236.66 | $237.17 | $232.28 | $236.45 | 11,534,700 | — | — | — | — | — |
| 2020-12-17 | $234.51 | $238.10 | $232.40 | $235.51 | 8,914,100 | — | — | — | — | — |
| 2020-12-16 | $224.80 | $231.15 | $224.61 | $230.20 | 10,110,000 | — | — | — | — | — |
| 2020-12-15 | $221.93 | $222.31 | $217.12 | $221.60 | 6,508,100 | — | — | — | — | — |
| 2020-12-14 | $215.95 | $223.16 | $215.00 | $220.79 | 9,759,400 | — | — | — | — | — |
| 2020-12-11 | $213.39 | $215.00 | $210.42 | $214.06 | 4,283,400 | — | — | — | — | — |
| 2020-12-10 | $208.36 | $216.23 | $206.65 | $215.34 | 6,556,800 | — | — | — | — | — |
| 2020-12-09 | $217.00 | $218.94 | $209.25 | $210.80 | 7,807,500 | — | — | — | — | — |
| 2020-12-08 | $216.32 | $218.72 | $215.57 | $216.94 | 5,419,600 | — | — | — | — | — |
| 2020-12-07 | $217.39 | $219.32 | $216.31 | $217.93 | 5,363,400 | — | — | — | — | — |
| 2020-12-04 | $214.88 | $218.55 | $213.01 | $217.77 | 6,214,600 | — | — | — | — | — |
| 2020-12-03 | $213.33 | $216.93 | $213.11 | $214.54 | 7,645,200 | — | — | — | — | — |
| 2020-12-02 | $215.60 | $215.75 | $210.50 | $212.56 | 7,537,400 | — | — | — | — | — |
| 2020-12-01 | $217.15 | $220.57 | $214.34 | $216.54 | 10,137,400 | — | — | — | — | — |
| 2020-11-30 | $212.51 | $215.83 | $207.09 | $214.12 | 12,976,100 | — | — | — | — | — |
| 2020-11-27 | $213.20 | $213.84 | $208.62 | $211.39 | 5,363,200 | — | — | — | — | — |
| 2020-11-25 | $206.29 | $216.07 | $206.23 | $214.46 | 13,817,500 | — | — | — | — | — |
| 2020-11-24 | $204.00 | $207.08 | $198.86 | $206.00 | 14,781,600 | — | — | — | — | — |
| 2020-11-23 | $194.53 | $202.16 | $193.92 | $200.82 | 12,020,000 | — | — | — | — | — |
| 2020-11-20 | $192.47 | $194.73 | $190.96 | $192.67 | 11,514,100 | — | — | — | — | — |
| 2020-11-19 | $190.82 | $192.75 | $189.57 | $190.90 | 9,391,500 | — | — | — | — | — |
| 2020-11-18 | $192.59 | $192.95 | $189.54 | $190.12 | 8,095,400 | — | — | — | — | — |
| 2020-11-17 | $192.13 | $194.63 | $190.63 | $192.30 | 6,448,800 | — | — | — | — | — |
| 2020-11-16 | $185.19 | $192.38 | $183.54 | $191.94 | 10,127,800 | — | — | — | — | — |
| 2020-11-13 | $191.11 | $191.73 | $186.85 | $188.62 | 6,017,200 | — | — | — | — | — |
| 2020-11-12 | $193.95 | $194.90 | $188.43 | $189.10 | 7,096,100 | — | — | — | — | — |
| 2020-11-11 | $187.50 | $193.10 | $186.40 | $192.34 | 9,151,700 | — | — | — | — | — |
| 2020-11-10 | $184.98 | $186.71 | $178.60 | $183.36 | 13,144,300 | — | — | — | — | — |
| 2020-11-09 | $195.74 | $196.07 | $184.44 | $184.72 | 18,986,400 | — | — | — | — | — |
| 2020-11-06 | $204.60 | $204.92 | $198.55 | $202.73 | 8,075,100 | — | — | — | — | — |
| 2020-11-05 | $202.30 | $204.92 | $199.37 | $204.56 | 15,188,500 | — | — | — | — | — |
| 2020-11-04 | $186.76 | $195.00 | $184.11 | $194.29 | 16,107,000 | — | — | — | — | — |
| 2020-11-03 | $177.94 | $188.75 | $174.81 | $179.81 | 31,656,000 | — | — | — | — | — |
| 2020-11-02 | $189.01 | $192.71 | $185.05 | $187.76 | 14,386,000 | — | — | — | — | — |
| 2020-10-30 | $193.29 | $195.33 | $182.92 | $186.13 | 12,029,700 | — | — | — | — | — |
| 2020-10-29 | $194.08 | $197.59 | $192.31 | $195.04 | 7,627,100 | — | — | — | — | — |
| 2020-10-28 | $196.96 | $198.39 | $191.50 | $192.31 | 8,050,000 | — | — | — | — | — |
| 2020-10-27 | $198.79 | $201.32 | $197.72 | $200.43 | 4,754,400 | — | — | — | — | — |
| 2020-10-26 | $200.66 | $203.89 | $195.05 | $197.22 | 7,716,000 | — | — | — | — | — |
| 2020-10-23 | $206.24 | $206.24 | $201.21 | $203.04 | 6,644,700 | — | — | — | — | — |
| 2020-10-22 | $211.90 | $212.34 | $202.14 | $203.93 | 12,398,300 | — | — | — | — | — |
| 2020-10-21 | $208.30 | $215.83 | $206.02 | $213.07 | 17,247,200 | — | — | — | — | — |
| 2020-10-20 | $201.14 | $205.47 | $200.31 | $201.96 | 4,867,700 | — | — | — | — | — |
| 2020-10-19 | $205.52 | $207.23 | $199.10 | $200.06 | 6,566,700 | — | — | — | — | — |
| 2020-10-16 | $204.44 | $207.47 | $202.22 | $204.45 | 9,662,200 | — | — | — | — | — |
| 2020-10-15 | $199.99 | $203.48 | $198.13 | $203.14 | 7,626,700 | — | — | — | — | — |
| 2020-10-14 | $208.20 | $208.95 | $200.50 | $203.60 | 8,588,100 | — | — | — | — | — |
| 2020-10-13 | $202.44 | $209.02 | $200.11 | $207.74 | 8,145,300 | — | — | — | — | — |
| 2020-10-12 | $199.87 | $204.08 | $196.63 | $201.51 | 10,603,200 | — | — | — | — | — |
| 2020-10-09 | $194.36 | $197.35 | $192.60 | $197.27 | 7,082,400 | — | — | — | — | — |
| 2020-10-08 | $196.75 | $196.87 | $192.67 | $193.06 | 5,582,600 | — | — | — | — | — |
| 2020-10-07 | $193.91 | $195.71 | $193.33 | $194.61 | 4,228,700 | — | — | — | — | — |
| 2020-10-06 | $196.13 | $197.37 | $190.88 | $191.66 | 5,921,800 | — | — | — | — | — |
| 2020-10-05 | $193.55 | $196.91 | $192.16 | $196.85 | 5,024,100 | — | — | — | — | — |
| 2020-10-02 | $192.73 | $196.21 | $189.25 | $191.91 | 6,546,400 | — | — | — | — | — |
| 2020-10-01 | $199.26 | $201.27 | $196.22 | $196.94 | 7,268,900 | — | — | — | — | — |
| 2020-09-30 | $194.06 | $198.72 | $193.31 | $197.03 | 7,939,600 | — | — | — | — | — |
| 2020-09-29 | $192.64 | $195.78 | $191.11 | $194.50 | 6,732,600 | — | — | — | — | — |
| 2020-09-28 | $191.00 | $192.47 | $188.09 | $192.02 | 7,590,600 | — | — | — | — | — |
| 2020-09-25 | $182.40 | $187.92 | $180.13 | $187.25 | 7,606,500 | — | — | — | — | — |
| 2020-09-24 | $180.17 | $184.90 | $179.60 | $182.19 | 7,374,500 | — | — | — | — | — |
| 2020-09-23 | $188.39 | $188.47 | $181.10 | $181.61 | 6,782,400 | — | — | — | — | — |
| 2020-09-22 | $186.79 | $188.06 | $182.18 | $187.78 | 8,939,300 | — | — | — | — | — |
| 2020-09-21 | $174.84 | $183.45 | $174.08 | $183.21 | 13,765,600 | — | — | — | — | — |
| 2020-09-18 | $176.70 | $178.25 | $171.63 | $176.07 | 13,557,200 | — | — | — | — | — |
| 2020-09-17 | $176.63 | $178.74 | $173.79 | $175.79 | 11,840,100 | — | — | — | — | — |
| 2020-09-16 | $187.10 | $189.34 | $180.67 | $180.91 | 8,170,100 | — | — | — | — | — |
| 2020-09-15 | $190.05 | $190.45 | $184.18 | $186.02 | 7,763,400 | — | — | — | — | — |
| 2020-09-14 | $186.00 | $188.60 | $184.38 | $186.96 | 7,053,100 | — | — | — | — | — |
| 2020-09-11 | $191.46 | $192.10 | $180.93 | $184.00 | 8,110,400 | — | — | — | — | — |
| 2020-09-10 | $196.09 | $198.22 | $187.84 | $190.09 | 6,580,700 | — | — | — | — | — |
| 2020-09-09 | $191.00 | $195.75 | $187.30 | $194.60 | 8,542,000 | — | — | — | — | — |
| 2020-09-08 | $184.70 | $191.75 | $184.70 | $185.95 | 9,282,400 | — | — | — | — | — |
| 2020-09-04 | $200.99 | $201.84 | $182.85 | $191.84 | 17,034,100 | — | — | — | — | — |
| 2020-09-03 | $205.69 | $206.59 | $194.95 | $204.99 | 16,006,900 | — | — | — | — | — |
| 2020-09-02 | $211.62 | $212.45 | $204.60 | $210.82 | 7,219,500 | — | — | — | — | — |
| 2020-09-01 | $205.59 | $209.88 | $205.15 | $208.93 | 6,234,600 | — | — | — | — | — |
| 2020-08-31 | $203.70 | $205.25 | $202.30 | $204.14 | 5,628,700 | — | — | — | — | — |
| 2020-08-28 | $205.42 | $205.42 | $202.42 | $204.48 | 4,580,300 | — | — | — | — | — |
| 2020-08-27 | $206.81 | $207.00 | $202.30 | $204.34 | 6,051,900 | — | — | — | — | — |
| 2020-08-26 | $202.53 | $205.35 | $200.25 | $203.48 | 6,072,200 | — | — | — | — | — |
| 2020-08-25 | $198.49 | $201.96 | $196.24 | $201.67 | 5,108,200 | — | — | — | — | — |
| 2020-08-24 | $200.00 | $201.10 | $196.57 | $198.88 | 5,404,100 | — | — | — | — | — |
| 2020-08-21 | $197.93 | $199.10 | $196.22 | $196.79 | 6,092,500 | — | — | — | — | — |
| 2020-08-20 | $192.06 | $198.70 | $191.51 | $198.18 | 6,773,000 | — | — | — | — | — |
| 2020-08-19 | $195.06 | $196.84 | $191.92 | $192.44 | 6,865,300 | — | — | — | — | — |
| 2020-08-18 | $197.73 | $198.75 | $194.00 | $194.57 | 5,362,500 | — | — | — | — | — |
| 2020-08-17 | $193.92 | $197.42 | $193.25 | $196.29 | 6,279,300 | — | — | — | — | — |
| 2020-08-14 | $195.19 | $195.47 | $190.51 | $191.46 | 4,848,000 | — | — | — | — | — |
| 2020-08-13 | $192.10 | $195.13 | $191.48 | $193.07 | 10,082,400 | — | — | — | — | — |
| 2020-08-12 | $190.00 | $192.51 | $189.40 | $191.32 | 7,936,600 | — | — | — | — | — |
| 2020-08-11 | $192.00 | $193.54 | $186.52 | $189.03 | 9,155,300 | — | — | — | — | — |
| 2020-08-10 | $198.70 | $199.85 | $191.69 | $193.32 | 8,792,200 | — | — | — | — | — |
| 2020-08-07 | $203.71 | $203.95 | $196.70 | $198.63 | 6,525,300 | — | — | — | — | — |
| 2020-08-06 | $202.00 | $204.16 | $198.88 | $204.09 | 5,821,400 | — | — | — | — | — |
| 2020-08-05 | $199.00 | $204.23 | $198.09 | $202.91 | 7,565,800 | — | — | — | — | — |
| 2020-08-04 | $196.35 | $199.10 | $195.52 | $197.33 | 5,771,600 | — | — | — | — | — |
| 2020-08-03 | $198.25 | $199.40 | $195.22 | $197.07 | 7,958,700 | — | — | — | — | — |
| 2020-07-31 | $193.05 | $196.35 | $191.69 | $196.07 | 10,863,400 | — | — | — | — | — |
| 2020-07-30 | $191.81 | $198.66 | $189.13 | $192.51 | 16,803,600 | — | — | — | — | — |
| 2020-07-29 | $178.45 | $185.44 | $178.27 | $184.60 | 15,436,600 | — | — | — | — | — |
| 2020-07-28 | $178.01 | $179.58 | $176.01 | $176.27 | 6,125,700 | — | — | — | — | — |
| 2020-07-27 | $173.92 | $178.46 | $172.39 | $177.98 | 6,868,800 | — | — | — | — | — |
| 2020-07-24 | $171.08 | $173.60 | $169.08 | $172.56 | 6,256,100 | — | — | — | — | — |
| 2020-07-23 | $178.15 | $180.75 | $171.94 | $173.86 | 6,999,600 | — | — | — | — | — |
| 2020-07-22 | $176.16 | $179.49 | $175.73 | $178.42 | 4,669,000 | — | — | — | — | — |
| 2020-07-21 | $179.25 | $179.46 | $174.32 | $175.58 | 5,698,400 | — | — | — | — | — |
| 2020-07-20 | $174.65 | $179.64 | $172.68 | $178.82 | 6,025,000 | — | — | — | — | — |
| 2020-07-17 | $171.50 | $174.56 | $169.54 | $173.92 | 7,354,000 | — | — | — | — | — |
| 2020-07-16 | $169.90 | $171.34 | $166.50 | $169.81 | 6,630,600 | — | — | — | — | — |
| 2020-07-15 | $172.99 | $173.36 | $169.01 | $172.06 | 6,659,700 | — | — | — | — | — |
| 2020-07-14 | $168.75 | $172.60 | $164.33 | $172.30 | 10,624,500 | — | — | — | — | — |
| 2020-07-13 | $180.42 | $180.66 | $170.74 | $171.51 | 10,234,800 | — | — | — | — | — |
| 2020-07-10 | $181.63 | $182.52 | $177.13 | $178.40 | 7,583,200 | — | — | — | — | — |
| 2020-07-09 | $183.40 | $183.99 | $179.15 | $183.23 | 6,340,000 | — | — | — | — | — |
| 2020-07-08 | $178.89 | $182.64 | $178.50 | $181.57 | 7,233,500 | — | — | — | — | — |
| 2020-07-07 | $177.69 | $179.95 | $176.31 | $177.28 | 5,529,400 | — | — | — | — | — |
| 2020-07-06 | $180.29 | $181.24 | $174.46 | $176.18 | 8,348,300 | — | — | — | — | — |
| 2020-07-02 | $179.69 | $179.80 | $176.72 | $177.21 | 5,943,600 | — | — | — | — | — |
| 2020-07-01 | $174.62 | $178.24 | $172.56 | $177.43 | 6,869,600 | — | — | — | — | — |
| 2020-06-30 | $170.70 | $174.69 | $169.41 | $174.23 | 6,831,900 | — | — | — | — | — |
| 2020-06-29 | $171.48 | $171.48 | $165.56 | $168.35 | 5,423,700 | — | — | — | — | — |
| 2020-06-26 | $173.71 | $173.71 | $168.60 | $170.87 | 8,158,700 | — | — | — | — | — |
| 2020-06-25 | $169.00 | $172.78 | $168.19 | $172.50 | 6,650,700 | — | — | — | — | — |
| 2020-06-24 | $170.60 | $173.48 | $164.29 | $168.00 | 8,931,800 | — | — | — | — | — |
| 2020-06-23 | $172.00 | $175.40 | $170.40 | $172.79 | 7,693,900 | — | — | — | — | — |
| 2020-06-22 | $165.58 | $170.90 | $165.55 | $170.26 | 7,793,800 | — | — | — | — | — |
| 2020-06-19 | $170.60 | $171.12 | $164.01 | $164.36 | 11,332,700 | — | — | — | — | — |
| 2020-06-18 | $164.72 | $168.83 | $164.31 | $168.05 | 8,583,700 | — | — | — | — | — |
| 2020-06-17 | $162.84 | $164.96 | $161.66 | $163.83 | 5,582,600 | — | — | — | — | — |
| 2020-06-16 | $160.19 | $162.83 | $158.30 | $161.22 | 6,537,300 | — | — | — | — | — |
| 2020-06-15 | $152.63 | $157.92 | $152.22 | $157.55 | 5,115,000 | — | — | — | — | — |
| 2020-06-12 | $157.06 | $157.21 | $151.89 | $155.26 | 7,038,100 | — | — | — | — | — |
| 2020-06-11 | $158.34 | $159.50 | $152.91 | $153.04 | 9,041,700 | — | — | — | — | — |
| 2020-06-10 | $157.60 | $160.89 | $157.60 | $159.91 | 5,881,800 | — | — | — | — | — |
| 2020-06-09 | $155.79 | $158.21 | $155.60 | $156.86 | 7,265,600 | — | — | — | — | — |
| 2020-06-08 | $154.28 | $156.21 | $153.11 | $156.09 | 5,494,400 | — | — | — | — | — |
| 2020-06-05 | $152.98 | $156.34 | $150.00 | $156.00 | 8,446,100 | — | — | — | — | — |
| 2020-06-04 | $156.70 | $159.48 | $153.63 | $154.60 | 7,554,500 | — | — | — | — | — |
| 2020-06-03 | $157.49 | $158.27 | $155.12 | $156.78 | 6,732,800 | — | — | — | — | — |
| 2020-06-02 | $156.00 | $157.60 | $154.61 | $157.49 | 6,344,400 | — | — | — | — | — |
| 2020-06-01 | $154.90 | $155.97 | $153.05 | $154.53 | 5,658,300 | — | — | — | — | — |
| 2020-05-29 | $150.50 | $155.33 | $148.93 | $155.01 | 9,861,900 | — | — | — | — | — |
| 2020-05-28 | $144.73 | $151.95 | $144.51 | $148.79 | 10,026,700 | — | — | — | — | — |
| 2020-05-27 | $145.48 | $146.40 | $140.02 | $145.96 | 9,554,800 | — | — | — | — | — |
| 2020-05-26 | $154.12 | $154.55 | $146.29 | $147.00 | 10,267,500 | — | — | — | — | — |
| 2020-05-22 | $148.26 | $151.00 | $147.36 | $150.86 | 5,724,100 | — | — | — | — | — |
| 2020-05-21 | $150.58 | $150.74 | $148.04 | $148.22 | 5,612,700 | — | — | — | — | — |
| 2020-05-20 | $148.00 | $151.08 | $147.90 | $150.94 | 7,811,300 | — | — | — | — | — |
| 2020-05-19 | $146.75 | $149.72 | $145.22 | $145.39 | 7,779,100 | — | — | — | — | — |
| 2020-05-18 | $148.12 | $149.18 | $145.99 | $146.24 | 8,576,400 | — | — | — | — | — |
| 2020-05-15 | $142.90 | $145.89 | $141.63 | $145.51 | 8,361,200 | — | — | — | — | — |
| 2020-05-14 | $142.07 | $144.70 | $141.43 | $144.41 | 9,272,900 | — | — | — | — | — |
| 2020-05-13 | $140.20 | $145.10 | $139.61 | $143.73 | 11,142,600 | — | — | — | — | — |
| 2020-05-12 | $144.00 | $145.65 | $140.91 | $141.03 | 9,757,600 | — | — | — | — | — |
| 2020-05-11 | $142.96 | $145.27 | $142.18 | $143.96 | 10,273,400 | — | — | — | — | — |
| 2020-05-08 | $143.25 | $146.40 | $142.11 | $144.96 | 13,159,500 | — | — | — | — | — |
| 2020-05-07 | $139.92 | $147.20 | $139.28 | $146.29 | 35,487,900 | — | — | — | — | — |
| 2020-05-06 | $127.05 | $129.59 | $126.12 | $128.31 | 14,031,200 | — | — | — | — | — |
| 2020-05-05 | $124.94 | $127.94 | $124.85 | $125.43 | 9,241,900 | — | — | — | — | — |
| 2020-05-04 | $121.26 | $124.18 | $120.31 | $123.66 | 7,674,400 | — | — | — | — | — |
| 2020-05-01 | $119.85 | $122.70 | $119.43 | $120.61 | 5,613,800 | — | — | — | — | — |
| 2020-04-30 | $121.35 | $123.45 | $120.62 | $123.00 | 7,569,800 | — | — | — | — | — |
| 2020-04-29 | $119.30 | $124.03 | $118.64 | $123.58 | 9,891,500 | — | — | — | — | — |
| 2020-04-28 | $121.66 | $122.00 | $115.90 | $116.14 | 9,192,300 | — | — | — | — | — |
| 2020-04-27 | $121.25 | $122.39 | $120.06 | $120.53 | 6,678,200 | — | — | — | — | — |
| 2020-04-24 | $115.47 | $120.47 | $115.40 | $120.18 | 10,677,500 | — | — | — | — | — |
| 2020-04-23 | $115.94 | $118.39 | $115.00 | $115.24 | 7,563,200 | — | — | — | — | — |
| 2020-04-22 | $110.29 | $116.00 | $109.91 | $115.19 | 12,874,300 | — | — | — | — | — |
| 2020-04-21 | $111.12 | $112.85 | $107.41 | $107.54 | 11,736,600 | — | — | — | — | — |
| 2020-04-20 | $110.90 | $114.30 | $110.03 | $112.17 | 10,730,700 | — | — | — | — | — |
| 2020-04-17 | $110.30 | $112.12 | $110.05 | $111.85 | 11,069,800 | — | — | — | — | — |
| 2020-04-16 | $109.50 | $109.53 | $106.57 | $108.31 | 9,575,600 | — | — | — | — | — |
| 2020-04-15 | $107.46 | $109.09 | $106.42 | $107.95 | 7,821,000 | — | — | — | — | — |
| 2020-04-14 | $109.00 | $110.98 | $107.93 | $109.79 | 8,417,900 | — | — | — | — | — |
| 2020-04-13 | $104.85 | $106.29 | $102.34 | $105.98 | 7,716,200 | — | — | — | — | — |
| 2020-04-09 | $105.63 | $108.70 | $104.78 | $105.84 | 10,894,900 | — | — | — | — | — |
| 2020-04-08 | $101.61 | $105.50 | $100.75 | $105.06 | 9,385,900 | — | — | — | — | — |
| 2020-04-07 | $105.25 | $106.23 | $99.90 | $100.28 | 10,291,500 | — | — | — | — | — |
| 2020-04-06 | $97.80 | $102.50 | $96.26 | $101.67 | 11,999,000 | — | — | — | — | — |
| 2020-04-03 | $92.79 | $92.95 | $89.88 | $92.39 | 7,699,500 | — | — | — | — | — |
| 2020-04-02 | $91.10 | $94.68 | $90.92 | $93.52 | 7,077,200 | — | — | — | — | — |
| 2020-04-01 | $92.72 | $94.67 | $90.38 | $91.38 | 9,628,400 | — | — | — | — | — |
| 2020-03-31 | $96.38 | $99.43 | $94.87 | $95.74 | 9,881,400 | — | — | — | — | — |
| 2020-03-30 | $95.50 | $98.26 | $94.37 | $97.03 | 8,948,600 | — | — | — | — | — |
| 2020-03-27 | $97.00 | $97.11 | $93.06 | $93.48 | 11,312,000 | — | — | — | — | — |
| 2020-03-26 | $96.31 | $100.93 | $95.64 | $100.63 | 9,451,200 | — | — | — | — | — |
| 2020-03-25 | $97.43 | $100.42 | $95.27 | $95.71 | 11,814,400 | — | — | — | — | — |
| 2020-03-24 | $89.40 | $98.00 | $89.40 | $97.29 | 13,936,500 | — | — | — | — | — |
| 2020-03-23 | $86.29 | $88.15 | $82.07 | $85.26 | 12,969,700 | — | — | — | — | — |
| 2020-03-20 | $95.64 | $96.23 | $86.21 | $86.68 | 14,874,400 | — | — | — | — | — |
| 2020-03-19 | $91.56 | $98.06 | $87.04 | $93.69 | 12,181,600 | — | — | — | — | — |
| 2020-03-18 | $91.86 | $95.10 | $86.15 | $91.46 | 16,073,300 | — | — | — | — | — |
| 2020-03-17 | $94.50 | $101.08 | $90.52 | $97.87 | 17,969,400 | — | — | — | — | — |
| 2020-03-16 | $94.00 | $103.15 | $91.23 | $92.72 | 16,204,900 | — | — | — | — | — |
| 2020-03-13 | $100.52 | $110.60 | $99.78 | $110.15 | 19,170,600 | — | — | — | — | — |
| 2020-03-12 | $96.56 | $104.78 | $94.50 | $96.96 | 20,114,400 | — | — | — | — | — |
| 2020-03-11 | $106.65 | $107.75 | $101.98 | $103.90 | 10,756,400 | — | — | — | — | — |
| 2020-03-10 | $105.30 | $109.74 | $103.17 | $109.74 | 11,748,500 | — | — | — | — | — |
| 2020-03-09 | $102.72 | $106.99 | $99.71 | $101.63 | 12,458,900 | — | — | — | — | — |
| 2020-03-06 | $107.95 | $111.57 | $107.58 | $110.89 | 8,524,300 | — | — | — | — | — |
| 2020-03-05 | $112.03 | $114.90 | $111.24 | $112.18 | 7,671,500 | — | — | — | — | — |
| 2020-03-04 | $112.04 | $115.39 | $110.62 | $115.30 | 8,245,200 | — | — | — | — | — |
| 2020-03-03 | $112.82 | $114.56 | $108.26 | $109.76 | 11,912,300 | — | — | — | — | — |
| 2020-03-02 | $107.46 | $113.05 | $106.53 | $112.86 | 13,367,000 | — | — | — | — | — |
| 2020-02-28 | $104.26 | $108.73 | $103.72 | $107.99 | 17,213,100 | — | — | — | — | — |
| 2020-02-27 | $106.30 | $112.05 | $106.30 | $107.84 | 15,461,900 | — | — | — | — | — |
| 2020-02-26 | $109.81 | $112.63 | $108.60 | $109.11 | 10,301,800 | — | — | — | — | — |
| 2020-02-25 | $115.67 | $116.42 | $109.33 | $109.66 | 13,636,100 | — | — | — | — | — |
| 2020-02-24 | $114.29 | $116.79 | $113.52 | $116.44 | 10,139,300 | — | — | — | — | — |
| 2020-02-21 | $121.72 | $121.85 | $118.53 | $119.49 | 5,894,500 | — | — | — | — | — |
| 2020-02-20 | $123.86 | $124.31 | $120.40 | $122.43 | 7,212,900 | — | — | — | — | — |
| 2020-02-19 | $122.63 | $124.45 | $122.30 | $123.91 | 4,878,600 | — | — | — | — | — |
| 2020-02-18 | $122.58 | $122.99 | $121.68 | $122.27 | 5,085,700 | — | — | — | — | — |
| 2020-02-14 | $120.89 | $123.00 | $120.80 | $122.99 | 5,769,900 | — | — | — | — | — |
| 2020-02-13 | $118.04 | $121.10 | $117.80 | $120.51 | 6,066,300 | — | — | — | — | — |
| 2020-02-12 | $118.85 | $119.91 | $117.87 | $118.56 | 6,482,300 | — | — | — | — | — |
| 2020-02-11 | $120.76 | $121.00 | $118.40 | $118.84 | 4,677,400 | — | — | — | — | — |
| 2020-02-10 | $118.56 | $120.15 | $118.50 | $120.06 | 4,868,000 | — | — | — | — | — |
| 2020-02-07 | $119.60 | $119.67 | $118.41 | $118.88 | 4,166,300 | — | — | — | — | — |
| 2020-02-06 | $120.09 | $120.60 | $119.47 | $119.89 | 4,020,300 | — | — | — | — | — |
| 2020-02-05 | $121.20 | $122.19 | $118.89 | $119.72 | 7,595,300 | — | — | — | — | — |
| 2020-02-04 | $118.04 | $120.34 | $117.30 | $120.08 | 7,396,800 | — | — | — | — | — |
| 2020-02-03 | $114.30 | $117.24 | $114.05 | $116.51 | 8,234,700 | — | — | — | — | — |
| 2020-01-31 | $116.75 | $117.32 | $113.15 | $113.89 | 9,467,200 | — | — | — | — | — |
| 2020-01-30 | $112.79 | $117.20 | $112.42 | $117.12 | 13,653,300 | — | — | — | — | — |
| 2020-01-29 | $117.47 | $117.53 | $115.16 | $116.66 | 9,236,800 | — | — | — | — | — |
| 2020-01-28 | $115.83 | $117.21 | $114.71 | $116.52 | 6,433,000 | — | — | — | — | — |
| 2020-01-27 | $113.63 | $115.98 | $112.31 | $115.24 | 7,002,300 | — | — | — | — | — |
| 2020-01-24 | $118.45 | $119.60 | $116.51 | $116.98 | 7,124,000 | — | — | — | — | — |
| 2020-01-23 | $117.40 | $117.94 | $115.80 | $117.89 | 8,533,900 | — | — | — | — | — |
| 2020-01-22 | $116.73 | $117.45 | $115.47 | $115.50 | 5,305,300 | — | — | — | — | — |
| 2020-01-21 | $115.31 | $116.39 | $115.11 | $116.15 | 8,746,200 | — | — | — | — | — |
| 2020-01-17 | $116.45 | $116.70 | $115.47 | $116.04 | 9,730,400 | — | — | — | — | — |
| 2020-01-16 | $115.92 | $116.00 | $114.85 | $115.40 | 4,770,900 | — | — | — | — | — |
| 2020-01-15 | $115.14 | $115.95 | $114.61 | $114.85 | 5,955,200 | — | — | — | — | — |
| 2020-01-14 | $115.51 | $115.59 | $114.12 | $114.64 | 7,182,000 | — | — | — | — | — |
| 2020-01-13 | $113.98 | $115.88 | $113.86 | $115.28 | 9,652,500 | — | — | — | — | — |
| 2020-01-10 | $113.64 | $113.71 | $112.27 | $112.93 | 6,965,100 | — | — | — | — | — |
| 2020-01-09 | $112.99 | $113.56 | $111.59 | $112.57 | 5,944,700 | — | — | — | — | — |
| 2020-01-08 | $110.40 | $112.64 | $109.82 | $111.82 | 8,293,600 | — | — | — | — | — |
| 2020-01-07 | $111.50 | $111.56 | $109.53 | $109.67 | 6,898,700 | — | — | — | — | — |
| 2020-01-06 | $107.57 | $110.22 | $107.44 | $110.17 | 6,764,500 | — | — | — | — | — |
| 2020-01-03 | $109.49 | $110.42 | $108.76 | $108.76 | 7,098,300 | — | — | — | — | — |
| 2020-01-02 | $109.47 | $111.21 | $109.28 | $110.75 | 7,418,800 | — | — | — | — | — |
| 2019-12-31 | $107.54 | $108.45 | $107.20 | $108.17 | 4,080,500 | — | — | — | — | — |
| 2019-12-30 | $109.52 | $109.60 | $107.73 | $107.97 | 3,769,200 | — | — | — | — | — |
| 2019-12-27 | $110.17 | $110.18 | $108.90 | $109.40 | 3,379,600 | — | — | — | — | — |
| 2019-12-26 | $109.13 | $109.75 | $108.57 | $109.75 | 4,049,900 | — | — | — | — | — |
| 2019-12-24 | $108.64 | $109.26 | $108.38 | $108.69 | 1,680,000 | — | — | — | — | — |
| 2019-12-23 | $109.05 | $109.45 | $108.38 | $108.61 | 4,659,000 | — | — | — | — | — |
| 2019-12-20 | $109.28 | $109.62 | $108.13 | $108.75 | 9,823,200 | — | — | — | — | — |
| 2019-12-19 | $107.80 | $108.94 | $107.46 | $108.88 | 6,590,000 | — | — | — | — | — |
| 2019-12-18 | $108.86 | $109.47 | $107.76 | $107.83 | 6,477,900 | — | — | — | — | — |
| 2019-12-17 | $109.57 | $109.60 | $107.67 | $108.46 | 8,165,900 | — | — | — | — | — |
| 2019-12-16 | $108.40 | $109.83 | $108.35 | $109.57 | 8,465,400 | — | — | — | — | — |
| 2019-12-13 | $105.83 | $107.90 | $105.52 | $107.65 | 6,998,800 | — | — | — | — | — |
| 2019-12-12 | $105.21 | $106.22 | $104.13 | $105.67 | 6,379,500 | — | — | — | — | — |
| 2019-12-11 | $103.72 | $105.87 | $103.59 | $105.51 | 5,779,700 | — | — | — | — | — |
| 2019-12-10 | $103.77 | $104.13 | $103.26 | $103.62 | 5,316,500 | — | — | — | — | — |
| 2019-12-09 | $104.60 | $105.10 | $103.60 | $103.78 | 5,641,300 | — | — | — | — | — |
| 2019-12-06 | $104.79 | $105.34 | $104.16 | $104.34 | 7,018,000 | — | — | — | — | — |
| 2019-12-05 | $105.45 | $105.50 | $104.11 | $104.59 | 5,635,800 | — | — | — | — | — |
| 2019-12-04 | $106.29 | $106.29 | $104.65 | $105.00 | 7,848,700 | — | — | — | — | — |
| 2019-12-03 | $105.00 | $106.13 | $104.51 | $105.59 | 8,947,500 | — | — | — | — | — |
| 2019-12-02 | $107.96 | $108.49 | $104.65 | $106.21 | 7,182,600 | — | — | — | — | — |
| 2019-11-29 | $107.97 | $108.39 | $106.90 | $108.01 | 4,439,500 | — | — | — | — | — |
| 2019-11-27 | $106.89 | $108.24 | $106.80 | $107.75 | 7,553,400 | — | — | — | — | — |
| 2019-11-26 | $104.80 | $106.78 | $104.50 | $106.20 | 13,126,400 | — | — | — | — | — |
| 2019-11-25 | $102.38 | $104.57 | $102.06 | $104.45 | 8,336,100 | — | — | — | — | — |
| 2019-11-22 | $102.92 | $103.23 | $100.72 | $101.77 | 6,448,800 | — | — | — | — | — |
| 2019-11-21 | $103.00 | $104.47 | $102.15 | $102.55 | 7,525,100 | — | — | — | — | — |
| 2019-11-20 | $105.22 | $105.38 | $103.12 | $104.09 | 5,953,500 | — | — | — | — | — |
| 2019-11-19 | $104.08 | $106.17 | $104.01 | $104.95 | 7,954,100 | — | — | — | — | — |
| 2019-11-18 | $103.85 | $104.20 | $102.98 | $103.66 | 4,830,400 | — | — | — | — | — |
| 2019-11-15 | $104.35 | $104.48 | $103.11 | $104.20 | 5,639,600 | — | — | — | — | — |
| 2019-11-14 | $101.87 | $103.85 | $101.37 | $103.73 | 4,978,400 | — | — | — | — | — |
| 2019-11-13 | $102.00 | $103.60 | $101.63 | $102.12 | 5,246,600 | — | — | — | — | — |
| 2019-11-12 | $102.97 | $103.09 | $100.92 | $102.03 | 6,715,200 | — | — | — | — | — |
| 2019-11-11 | $101.04 | $103.04 | $100.66 | $102.67 | 5,391,000 | — | — | — | — | — |
| 2019-11-08 | $100.03 | $101.71 | $99.60 | $101.42 | 5,451,300 | — | — | — | — | — |
| 2019-11-07 | $100.94 | $101.72 | $100.29 | $100.47 | 9,088,400 | — | — | — | — | — |
| 2019-11-06 | $101.20 | $101.34 | $100.17 | $100.63 | 7,332,200 | — | — | — | — | — |
| 2019-11-05 | $103.05 | $103.25 | $100.29 | $100.99 | 9,236,200 | — | — | — | — | — |
| 2019-11-04 | $105.72 | $105.76 | $102.61 | $102.81 | 5,818,400 | — | — | — | — | — |
| 2019-11-01 | $104.70 | $105.30 | $103.93 | $104.98 | 5,489,800 | — | — | — | — | — |
| 2019-10-31 | $106.47 | $106.50 | $103.26 | $104.10 | 7,200,500 | — | — | — | — | — |
| 2019-10-30 | $105.29 | $106.60 | $103.96 | $106.50 | 4,204,900 | — | — | — | — | — |
| 2019-10-29 | $106.84 | $107.02 | $104.69 | $105.00 | 5,420,900 | — | — | — | — | — |
| 2019-10-28 | $107.99 | $108.46 | $106.45 | $106.60 | 7,004,200 | — | — | — | — | — |
| 2019-10-25 | $104.46 | $107.49 | $104.42 | $107.19 | 12,070,900 | — | — | — | — | — |
| 2019-10-24 | $106.07 | $106.98 | $103.19 | $104.91 | 23,689,200 | — | — | — | — | — |
| 2019-10-23 | $97.42 | $97.60 | $94.77 | $96.64 | 16,470,200 | — | — | — | — | — |
| 2019-10-22 | $101.36 | $101.95 | $97.11 | $97.36 | 11,298,100 | — | — | — | — | — |
| 2019-10-21 | $102.36 | $102.73 | $100.46 | $101.44 | 6,694,400 | — | — | — | — | — |
| 2019-10-18 | $103.92 | $104.32 | $100.75 | $101.22 | 7,260,700 | — | — | — | — | — |
| 2019-10-17 | $103.89 | $104.34 | $102.84 | $103.63 | 3,996,300 | — | — | — | — | — |
| 2019-10-16 | $103.00 | $103.23 | $101.90 | $103.09 | 4,327,000 | — | — | — | — | — |
| 2019-10-15 | $102.01 | $103.66 | $101.90 | $103.59 | 4,579,600 | — | — | — | — | — |
| 2019-10-14 | $101.59 | $102.35 | $101.37 | $101.75 | 2,953,500 | — | — | — | — | — |
| 2019-10-11 | $101.78 | $103.96 | $101.47 | $101.58 | 4,762,900 | — | — | — | — | — |
| 2019-10-10 | $99.40 | $101.00 | $99.40 | $100.54 | 4,281,600 | — | — | — | — | — |
| 2019-10-09 | $99.44 | $100.69 | $99.39 | $99.89 | 4,988,600 | — | — | — | — | — |
| 2019-10-08 | $100.85 | $101.15 | $99.25 | $99.33 | 7,027,600 | — | — | — | — | — |
| 2019-10-07 | $102.11 | $102.61 | $101.52 | $101.62 | 3,711,300 | — | — | — | — | — |
| 2019-10-04 | $101.84 | $102.98 | $100.84 | $102.79 | 5,458,000 | — | — | — | — | — |
| 2019-10-03 | $99.54 | $101.31 | $98.61 | $101.03 | 4,846,100 | — | — | — | — | — |
| 2019-10-02 | $101.81 | $101.83 | $99.36 | $99.73 | 7,879,000 | — | — | — | — | — |
| 2019-10-01 | $104.00 | $104.64 | $102.23 | $102.53 | 5,694,500 | — | — | — | — | — |
| 2019-09-30 | $102.68 | $104.07 | $101.48 | $103.59 | 7,390,700 | — | — | — | — | — |
| 2019-09-27 | $104.87 | $105.17 | $101.10 | $102.20 | 7,189,400 | — | — | — | — | — |
| 2019-09-26 | $104.43 | $104.87 | $103.22 | $104.55 | 4,719,800 | — | — | — | — | — |
| 2019-09-25 | $103.34 | $104.46 | $101.54 | $104.14 | 5,457,300 | — | — | — | — | — |
| 2019-09-24 | $105.41 | $106.10 | $102.73 | $103.69 | 6,367,900 | — | — | — | — | — |
| 2019-09-23 | $104.73 | $105.32 | $104.35 | $105.11 | 3,312,800 | — | — | — | — | — |
| 2019-09-20 | $104.71 | $105.46 | $103.91 | $104.64 | 10,427,300 | — | — | — | — | — |
| 2019-09-19 | $105.64 | $107.02 | $105.60 | $106.12 | 5,017,100 | — | — | — | — | — |
| 2019-09-18 | $107.78 | $107.80 | $103.73 | $105.60 | 6,624,300 | — | — | — | — | — |
| 2019-09-17 | $106.81 | $107.89 | $106.46 | $107.50 | 4,097,400 | — | — | — | — | — |
| 2019-09-16 | $106.13 | $108.01 | $105.99 | $106.52 | 5,215,600 | — | — | — | — | — |
| 2019-09-13 | $106.66 | $107.29 | $105.25 | $107.00 | 8,390,200 | — | — | — | — | — |
| 2019-09-12 | $105.71 | $107.92 | $105.49 | $107.10 | 11,585,400 | — | — | — | — | — |
| 2019-09-11 | $104.15 | $104.48 | $103.11 | $104.02 | 7,006,300 | — | — | — | — | — |
| 2019-09-10 | $104.77 | $104.95 | $101.31 | $103.05 | 13,428,000 | — | — | — | — | — |
| 2019-09-09 | $110.62 | $110.77 | $103.90 | $105.43 | 10,959,000 | — | — | — | — | — |
| 2019-09-06 | $111.66 | $111.67 | $109.62 | $110.05 | 4,675,800 | — | — | — | — | — |
| 2019-09-05 | $110.00 | $111.63 | $109.51 | $111.46 | 5,348,700 | — | — | — | — | — |
| 2019-09-04 | $107.75 | $109.24 | $107.29 | $108.73 | 3,691,200 | — | — | — | — | — |
| 2019-09-03 | $107.92 | $108.86 | $106.46 | $106.75 | 4,037,700 | — | — | — | — | — |
| 2019-08-30 | $110.13 | $110.97 | $108.54 | $109.05 | 3,957,900 | — | — | — | — | — |
| 2019-08-29 | $108.96 | $109.76 | $108.78 | $109.21 | 3,930,900 | — | — | — | — | — |
| 2019-08-28 | $106.71 | $107.63 | $105.35 | $107.47 | 3,256,100 | — | — | — | — | — |
| 2019-08-27 | $108.39 | $108.72 | $106.95 | $107.45 | 4,937,400 | — | — | — | — | — |
| 2019-08-26 | $107.11 | $107.83 | $106.29 | $107.66 | 3,666,900 | — | — | — | — | — |
| 2019-08-23 | $108.93 | $110.14 | $105.51 | $106.04 | 7,456,400 | — | — | — | — | — |
| 2019-08-22 | $110.08 | $110.29 | $107.65 | $108.77 | 3,863,600 | — | — | — | — | — |
| 2019-08-21 | $108.54 | $110.02 | $108.40 | $109.82 | 5,415,900 | — | — | — | — | — |
| 2019-08-20 | $107.91 | $108.58 | $107.02 | $107.37 | 4,358,600 | — | — | — | — | — |
| 2019-08-19 | $108.00 | $108.44 | $106.83 | $107.67 | 5,718,300 | — | — | — | — | — |
| 2019-08-16 | $106.08 | $106.61 | $105.55 | $106.16 | 5,840,900 | — | — | — | — | — |
| 2019-08-15 | $103.90 | $105.79 | $103.13 | $104.95 | 6,975,800 | — | — | — | — | — |
| 2019-08-14 | $104.17 | $105.13 | $102.44 | $103.27 | 9,538,800 | — | — | — | — | — |
| 2019-08-13 | $103.39 | $106.70 | $102.68 | $106.04 | 9,788,400 | — | — | — | — | — |
| 2019-08-12 | $104.01 | $104.38 | $102.21 | $102.72 | 7,896,800 | — | — | — | — | — |
| 2019-08-09 | $106.40 | $106.52 | $104.45 | $104.82 | 7,777,300 | — | — | — | — | — |
| 2019-08-08 | $107.35 | $108.14 | $106.08 | $106.79 | 7,815,000 | — | — | — | — | — |
| 2019-08-07 | $104.06 | $107.16 | $103.30 | $106.63 | 7,622,000 | — | — | — | — | — |
| 2019-08-06 | $105.00 | $106.00 | $104.48 | $105.03 | 7,740,500 | — | — | — | — | — |
| 2019-08-05 | $103.76 | $105.39 | $102.41 | $103.60 | 11,745,400 | — | — | — | — | — |
| 2019-08-02 | $109.47 | $109.65 | $105.83 | $107.09 | 10,466,900 | — | — | — | — | — |
| 2019-08-01 | $110.45 | $112.45 | $109.67 | $110.80 | 9,436,100 | — | — | — | — | — |
| 2019-07-31 | $112.20 | $112.30 | $109.43 | $110.40 | 10,096,200 | — | — | — | — | — |
| 2019-07-30 | $110.79 | $112.29 | $108.77 | $112.04 | 8,456,000 | — | — | — | — | — |
| 2019-07-29 | $113.50 | $114.28 | $111.22 | $111.45 | 13,820,200 | — | — | — | — | — |
| 2019-07-26 | $115.71 | $116.35 | $114.34 | $115.49 | 7,995,500 | — | — | — | — | — |
| 2019-07-25 | $116.75 | $117.55 | $113.23 | $115.12 | 19,417,200 | — | — | — | — | — |
| 2019-07-24 | $120.00 | $121.33 | $118.93 | $121.30 | 8,969,800 | — | — | — | — | — |
| 2019-07-23 | $119.42 | $120.27 | $118.69 | $120.22 | 5,016,000 | — | — | — | — | — |
| 2019-07-22 | $118.99 | $119.21 | $118.12 | $118.69 | 5,676,600 | — | — | — | — | — |
| 2019-07-19 | $120.74 | $121.36 | $118.60 | $118.63 | 4,916,200 | — | — | — | — | — |
| 2019-07-18 | $118.99 | $120.80 | $118.63 | $119.87 | 4,436,900 | — | — | — | — | — |
| 2019-07-17 | $119.65 | $119.99 | $118.80 | $118.81 | 4,627,500 | — | — | — | — | — |
| 2019-07-16 | $121.10 | $121.48 | $119.53 | $119.71 | 4,006,600 | — | — | — | — | — |
| 2019-07-15 | $120.77 | $121.04 | $119.80 | $120.90 | 3,721,000 | — | — | — | — | — |
| 2019-07-12 | $120.92 | $121.00 | $119.31 | $120.12 | 4,540,300 | — | — | — | — | — |
| 2019-07-11 | $120.17 | $120.75 | $119.24 | $120.65 | 4,999,700 | — | — | — | — | — |
| 2019-07-10 | $119.11 | $120.20 | $118.78 | $119.64 | 5,879,700 | — | — | — | — | — |
| 2019-07-09 | $116.37 | $118.62 | $116.25 | $118.37 | 4,739,000 | — | — | — | — | — |
| 2019-07-08 | $116.34 | $117.22 | $115.14 | $116.95 | 4,983,600 | — | — | — | — | — |
| 2019-07-05 | $116.54 | $117.40 | $114.69 | $117.16 | 3,801,700 | — | — | — | — | — |
| 2019-07-03 | $116.88 | $117.72 | $116.06 | $117.68 | 3,288,900 | — | — | — | — | — |
| 2019-07-02 | $115.18 | $116.20 | $114.58 | $116.17 | 4,153,900 | — | — | — | — | — |
| 2019-07-01 | $116.72 | $116.75 | $114.35 | $115.03 | 5,566,900 | — | — | — | — | — |
| 2019-06-28 | $114.24 | $114.62 | $113.33 | $114.46 | 6,679,800 | — | — | — | — | — |
| 2019-06-27 | $114.51 | $114.87 | $113.08 | $113.67 | 5,139,300 | — | — | — | — | — |
| 2019-06-26 | $115.70 | $116.38 | $114.11 | $114.15 | 4,637,300 | — | — | — | — | — |
| 2019-06-25 | $116.58 | $116.96 | $113.39 | $114.44 | 5,393,700 | — | — | — | — | — |
| 2019-06-24 | $116.51 | $116.77 | $115.66 | $116.50 | 3,369,800 | — | — | — | — | — |
| 2019-06-21 | $116.08 | $117.28 | $115.97 | $116.21 | 10,651,500 | — | — | — | — | — |
| 2019-06-20 | $118.85 | $119.95 | $117.84 | $118.79 | 5,437,500 | — | — | — | — | — |
| 2019-06-19 | $116.00 | $117.34 | $115.22 | $117.14 | 5,166,000 | — | — | — | — | — |
| 2019-06-18 | $118.60 | $118.65 | $115.84 | $115.98 | 6,793,300 | — | — | — | — | — |
| 2019-06-17 | $116.58 | $117.33 | $116.37 | $117.16 | 4,621,600 | — | — | — | — | — |
| 2019-06-14 | $115.91 | $116.73 | $115.27 | $116.17 | 4,242,000 | — | — | — | — | — |
| 2019-06-13 | $114.82 | $115.82 | $114.59 | $115.72 | 4,089,400 | — | — | — | — | — |
| 2019-06-12 | $114.59 | $114.89 | $113.47 | $114.50 | 3,914,400 | — | — | — | — | — |
| 2019-06-11 | $116.97 | $117.45 | $113.29 | $114.60 | 5,038,900 | — | — | — | — | — |
| 2019-06-10 | $115.10 | $117.35 | $114.85 | $115.62 | 6,483,600 | — | — | — | — | — |
| 2019-06-07 | $112.30 | $115.14 | $112.08 | $114.02 | 5,916,400 | — | — | — | — | — |
| 2019-06-06 | $111.11 | $112.04 | $110.27 | $111.78 | 4,744,000 | — | — | — | — | — |
| 2019-06-05 | $110.04 | $110.88 | $109.46 | $110.77 | 6,220,200 | — | — | — | — | — |
| 2019-06-04 | $106.83 | $108.83 | $105.78 | $108.73 | 7,280,400 | — | — | — | — | — |
| 2019-06-03 | $111.09 | $111.09 | $103.96 | $105.52 | 11,261,200 | — | — | — | — | — |
| 2019-05-31 | $110.33 | $110.80 | $108.74 | $109.75 | 4,913,500 | — | — | — | — | — |
| 2019-05-30 | $110.64 | $111.57 | $110.09 | $111.41 | 3,871,800 | — | — | — | — | — |
| 2019-05-29 | $110.75 | $110.97 | $109.31 | $110.08 | 8,166,200 | — | — | — | — | — |
| 2019-05-28 | $110.57 | $113.14 | $110.50 | $111.79 | 6,568,300 | — | — | — | — | — |
| 2019-05-24 | $110.84 | $111.24 | $109.46 | $109.85 | 4,832,500 | — | — | — | — | — |
| 2019-05-23 | $111.47 | $111.71 | $109.06 | $109.90 | 7,183,600 | — | — | — | — | — |
| 2019-05-22 | $112.28 | $113.96 | $112.21 | $112.47 | 3,091,700 | — | — | — | — | — |
| 2019-05-21 | $112.67 | $113.12 | $111.69 | $112.43 | 4,001,400 | — | — | — | — | — |
| 2019-05-20 | $111.97 | $113.31 | $111.23 | $112.15 | 3,631,600 | — | — | — | — | — |
| 2019-05-17 | $113.07 | $114.25 | $112.24 | $112.80 | 4,512,400 | — | — | — | — | — |
| 2019-05-16 | $111.20 | $114.66 | $111.16 | $113.87 | 6,031,800 | — | — | — | — | — |
| 2019-05-15 | $108.59 | $111.93 | $108.31 | $111.50 | 5,315,300 | — | — | — | — | — |
| 2019-05-14 | $107.56 | $110.40 | $107.35 | $109.09 | 4,559,700 | — | — | — | — | — |
| 2019-05-13 | $107.60 | $108.63 | $106.52 | $106.83 | 5,657,900 | — | — | — | — | — |
| 2019-05-10 | $109.22 | $110.68 | $107.46 | $110.41 | 3,750,900 | — | — | — | — | — |
| 2019-05-09 | $108.10 | $110.13 | $107.25 | $109.73 | 4,657,300 | — | — | — | — | — |
| 2019-05-08 | $108.58 | $109.88 | $108.15 | $109.07 | 4,118,000 | — | — | — | — | — |
| 2019-05-07 | $110.17 | $110.17 | $107.64 | $108.95 | 6,178,700 | — | — | — | — | — |
| 2019-05-06 | $109.44 | $111.12 | $108.58 | $110.85 | 4,722,600 | — | — | — | — | — |
| 2019-05-03 | $110.57 | $112.12 | $110.25 | $111.96 | 4,660,500 | — | — | — | — | — |
| 2019-05-02 | $110.60 | $111.16 | $108.91 | $109.70 | 5,272,400 | — | — | — | — | — |
| 2019-05-01 | $113.21 | $113.69 | $110.92 | $110.94 | 5,442,200 | — | — | — | — | — |
| 2019-04-30 | $112.44 | $113.22 | $111.20 | $112.77 | 6,489,400 | — | — | — | — | — |
| 2019-04-29 | $110.70 | $113.00 | $110.44 | $112.44 | 6,989,300 | — | — | — | — | — |
| 2019-04-26 | $109.72 | $110.57 | $107.88 | $110.56 | 7,683,200 | — | — | — | — | — |
| 2019-04-25 | $108.52 | $110.92 | $108.52 | $110.22 | 10,959,400 | — | — | — | — | — |
| 2019-04-24 | $107.11 | $108.39 | $106.42 | $107.22 | 9,553,100 | — | — | — | — | — |
| 2019-04-23 | $107.10 | $107.51 | $106.44 | $106.90 | 8,564,200 | — | — | — | — | — |
| 2019-04-22 | $106.79 | $107.18 | $106.02 | $106.81 | 6,408,500 | — | — | — | — | — |
| 2019-04-18 | $108.36 | $108.45 | $105.08 | $107.36 | 10,220,700 | — | — | — | — | — |
| 2019-04-17 | $107.81 | $108.86 | $107.25 | $108.81 | 5,353,700 | — | — | — | — | — |
| 2019-04-16 | $108.80 | $108.80 | $107.58 | $108.20 | 3,766,100 | — | — | — | — | — |
| 2019-04-15 | $108.58 | $109.00 | $107.31 | $108.14 | 4,480,100 | — | — | — | — | — |
| 2019-04-12 | $107.03 | $108.54 | $106.41 | $108.48 | 6,997,700 | — | — | — | — | — |
| 2019-04-11 | $107.51 | $107.74 | $105.91 | $106.46 | 7,681,000 | — | — | — | — | — |
| 2019-04-10 | $107.15 | $107.77 | $106.39 | $107.51 | 6,561,800 | — | — | — | — | — |
| 2019-04-09 | $106.06 | $107.51 | $105.83 | $106.93 | 7,217,100 | — | — | — | — | — |
| 2019-04-08 | $105.66 | $107.00 | $104.67 | $106.57 | 9,261,800 | — | — | — | — | — |
| 2019-04-05 | $104.84 | $105.80 | $104.62 | $105.73 | 8,573,800 | — | — | — | — | — |
| 2019-04-04 | $104.70 | $104.97 | $102.65 | $104.46 | 7,996,800 | — | — | — | — | — |
| 2019-04-03 | $105.91 | $105.97 | $104.49 | $104.69 | 5,441,900 | — | — | — | — | — |
| 2019-04-02 | $105.76 | $105.76 | $104.66 | $105.23 | 4,177,400 | — | — | — | — | — |
| 2019-04-01 | $104.99 | $105.76 | $103.85 | $105.55 | 6,157,200 | — | — | — | — | — |
| 2019-03-29 | $104.52 | $104.70 | $103.46 | $103.84 | 5,625,500 | — | — | — | — | — |
| 2019-03-28 | $103.45 | $104.01 | $102.67 | $103.86 | 4,459,900 | — | — | — | — | — |
| 2019-03-27 | $103.20 | $104.17 | $101.74 | $103.07 | 5,450,200 | — | — | — | — | — |
| 2019-03-26 | $102.34 | $103.29 | $101.75 | $103.15 | 4,498,000 | — | — | — | — | — |
| 2019-03-25 | $100.94 | $102.18 | $100.51 | $101.55 | 5,117,700 | — | — | — | — | — |
| 2019-03-22 | $103.87 | $104.00 | $101.25 | $101.27 | 7,195,000 | — | — | — | — | — |
| 2019-03-21 | $102.15 | $104.56 | $102.08 | $104.15 | 7,216,700 | — | — | — | — | — |
| 2019-03-20 | $101.45 | $103.05 | $100.84 | $102.31 | 6,462,900 | — | — | — | — | — |
| 2019-03-19 | $100.60 | $101.68 | $100.60 | $101.54 | 6,965,100 | — | — | — | — | — |
| 2019-03-18 | $101.21 | $101.83 | $99.37 | $100.27 | 6,454,000 | — | — | — | — | — |
| 2019-03-15 | $99.40 | $101.26 | $99.33 | $100.73 | 10,960,900 | — | — | — | — | — |
| 2019-03-14 | $99.46 | $99.67 | $98.93 | $99.03 | 5,414,700 | — | — | — | — | — |
| 2019-03-13 | $98.20 | $100.59 | $98.14 | $99.31 | 9,356,600 | — | — | — | — | — |
| 2019-03-12 | $98.00 | $98.08 | $96.90 | $97.50 | 5,624,500 | — | — | — | — | — |
| 2019-03-11 | $96.01 | $97.57 | $95.95 | $97.45 | 5,387,500 | — | — | — | — | — |
| 2019-03-08 | $95.04 | $95.77 | $94.51 | $95.69 | 4,577,700 | — | — | — | — | — |
| 2019-03-07 | $96.17 | $96.75 | $95.30 | $96.21 | 6,170,100 | — | — | — | — | — |
| 2019-03-06 | $96.52 | $97.28 | $95.91 | $96.46 | 3,226,500 | — | — | — | — | — |
| 2019-03-05 | $96.65 | $97.14 | $96.15 | $96.53 | 6,321,900 | — | — | — | — | — |
| 2019-03-04 | $98.03 | $98.50 | $95.34 | $96.57 | 7,855,800 | — | — | — | — | — |
| 2019-03-01 | $98.92 | $99.45 | $98.34 | $98.80 | 5,434,000 | — | — | — | — | — |
| 2019-02-28 | $97.66 | $98.53 | $97.08 | $98.07 | 6,151,800 | — | — | — | — | — |
| 2019-02-27 | $96.11 | $98.04 | $95.93 | $97.86 | 5,565,400 | — | — | — | — | — |
| 2019-02-26 | $96.34 | $96.82 | $95.53 | $96.59 | 5,906,400 | — | — | — | — | — |
| 2019-02-25 | $96.07 | $97.30 | $96.00 | $96.70 | 7,470,700 | — | — | — | — | — |
| 2019-02-22 | $95.24 | $96.00 | $95.07 | $95.98 | 4,898,000 | — | — | — | — | — |
| 2019-02-21 | $94.72 | $95.51 | $94.33 | $94.96 | 6,410,000 | — | — | — | — | — |
| 2019-02-20 | $95.00 | $95.72 | $93.98 | $94.73 | 8,154,100 | — | — | — | — | — |
| 2019-02-19 | $94.45 | $95.30 | $94.06 | $95.02 | 8,092,400 | — | — | — | — | — |
| 2019-02-15 | $95.00 | $95.43 | $94.45 | $94.91 | 6,080,200 | — | — | — | — | — |
| 2019-02-14 | $93.65 | $94.99 | $93.10 | $94.42 | 6,579,200 | — | — | — | — | — |
| 2019-02-13 | $94.59 | $96.04 | $93.84 | $94.01 | 8,577,900 | — | — | — | — | — |
| 2019-02-12 | $93.44 | $94.51 | $93.20 | $94.38 | 7,497,000 | — | — | — | — | — |
| 2019-02-11 | $92.25 | $93.75 | $92.15 | $92.69 | 6,455,900 | — | — | — | — | — |
| 2019-02-08 | $90.02 | $91.91 | $90.00 | $91.87 | 7,642,100 | — | — | — | — | — |
| 2019-02-07 | $91.11 | $91.71 | $90.01 | $90.85 | 7,283,800 | — | — | — | — | — |
| 2019-02-06 | $90.80 | $92.29 | $90.19 | $92.25 | 5,939,400 | — | — | — | — | — |
| 2019-02-05 | $91.91 | $92.35 | $91.36 | $92.27 | 5,591,300 | — | — | — | — | — |
| 2019-02-04 | $89.88 | $92.12 | $89.71 | $91.66 | 7,084,500 | — | — | — | — | — |
| 2019-02-01 | $88.36 | $90.50 | $88.25 | $90.01 | 10,514,600 | — | — | — | — | — |
| 2019-01-31 | $89.02 | $90.09 | $86.62 | $88.76 | 23,729,900 | — | — | — | — | — |
| 2019-01-30 | $92.02 | $93.34 | $90.90 | $92.42 | 11,622,800 | — | — | — | — | — |
| 2019-01-29 | $92.33 | $92.85 | $90.57 | $91.12 | 6,399,900 | — | — | — | — | — |
| 2019-01-28 | $93.30 | $93.42 | $90.69 | $92.30 | 7,361,100 | — | — | — | — | — |
| 2019-01-25 | $93.05 | $94.58 | $92.69 | $94.28 | 11,664,300 | — | — | — | — | — |
| 2019-01-24 | $90.67 | $92.99 | $90.55 | $92.20 | 9,749,100 | — | — | — | — | — |
| 2019-01-23 | $90.74 | $91.17 | $89.57 | $90.50 | 5,595,700 | — | — | — | — | — |
| 2019-01-22 | $90.33 | $90.97 | $89.09 | $89.94 | 7,890,300 | — | — | — | — | — |
| 2019-01-18 | $91.35 | $91.44 | $89.78 | $91.12 | 11,958,400 | — | — | — | — | — |
| 2019-01-17 | $90.25 | $90.87 | $89.81 | $90.40 | 10,254,500 | — | — | — | — | — |
| 2019-01-16 | $91.72 | $92.35 | $90.21 | $90.55 | 8,475,000 | — | — | — | — | — |
| 2019-01-15 | $90.64 | $91.91 | $90.19 | $91.60 | 10,377,900 | — | — | — | — | — |
| 2019-01-14 | $89.96 | $90.81 | $89.55 | $90.43 | 6,084,700 | — | — | — | — | — |
| 2019-01-11 | $90.11 | $91.14 | $90.10 | $90.65 | 7,398,200 | — | — | — | — | — |
| 2019-01-10 | $89.10 | $90.79 | $87.92 | $90.70 | 7,478,100 | — | — | — | — | — |
| 2019-01-09 | $88.81 | $90.32 | $88.50 | $89.55 | 9,578,300 | — | — | — | — | — |
| 2019-01-08 | $88.11 | $88.89 | $87.69 | $88.70 | 8,307,600 | — | — | — | — | — |
| 2019-01-07 | $86.42 | $87.55 | $86.02 | $86.93 | 11,094,100 | — | — | — | — | — |
| 2019-01-04 | $83.71 | $86.91 | $83.37 | $86.27 | 9,234,800 | — | — | — | — | — |
| 2019-01-03 | $84.36 | $84.75 | $81.91 | $82.09 | 9,650,700 | — | — | — | — | — |
| 2019-01-02 | $82.38 | $86.20 | $82.24 | $85.75 | 10,146,200 | — | — | — | — | — |
| 2018-12-31 | $84.24 | $84.48 | $82.55 | $84.09 | 7,247,700 | — | — | — | — | — |
| 2018-12-28 | $85.00 | $85.23 | $82.34 | $83.26 | 6,850,400 | — | — | — | — | — |
| 2018-12-27 | $81.33 | $84.36 | $80.24 | $84.31 | 7,849,100 | — | — | — | — | — |
| 2018-12-26 | $77.70 | $82.80 | $77.65 | $82.80 | 10,994,700 | — | — | — | — | — |
| 2018-12-24 | $77.48 | $79.32 | $76.70 | $77.06 | 6,800,500 | — | — | — | — | — |
| 2018-12-21 | $82.81 | $83.77 | $77.69 | $78.14 | 17,704,900 | — | — | — | — | — |
| 2018-12-20 | $83.78 | $84.87 | $80.82 | $82.44 | 12,532,900 | — | — | — | — | — |
| 2018-12-19 | $85.63 | $87.80 | $82.93 | $84.03 | 11,258,400 | — | — | — | — | — |
| 2018-12-18 | $84.70 | $86.37 | $84.62 | $85.51 | 9,573,000 | — | — | — | — | — |
| 2018-12-17 | $85.69 | $86.30 | $83.35 | $84.10 | 8,368,100 | — | — | — | — | — |
| 2018-12-14 | $86.38 | $87.94 | $85.42 | $85.92 | 6,869,100 | — | — | — | — | — |
| 2018-12-13 | $87.73 | $88.71 | $86.41 | $87.56 | 8,877,300 | — | — | — | — | — |
| 2018-12-12 | $86.84 | $88.46 | $86.50 | $86.50 | 10,306,800 | — | — | — | — | — |
| 2018-12-11 | $86.01 | $86.90 | $84.56 | $85.51 | 8,159,100 | — | — | — | — | — |
| 2018-12-10 | $83.25 | $85.50 | $82.76 | $84.93 | 9,348,200 | — | — | — | — | — |
| 2018-12-07 | $84.96 | $85.99 | $81.97 | $82.77 | 8,419,500 | — | — | — | — | — |
| 2018-12-06 | $81.82 | $85.86 | $81.29 | $85.82 | 10,197,700 | — | — | — | — | — |
| 2018-12-04 | $87.24 | $88.47 | $84.02 | $84.19 | 8,249,900 | — | — | — | — | — |
| 2018-12-03 | $87.29 | $88.84 | $87.19 | $87.98 | 10,822,500 | — | — | — | — | — |
| 2018-11-30 | $84.39 | $85.86 | $83.66 | $85.81 | 11,273,300 | — | — | — | — | — |
| 2018-11-29 | $85.37 | $85.68 | $83.79 | $84.26 | 6,516,600 | — | — | — | — | — |
| 2018-11-28 | $82.27 | $86.00 | $81.95 | $85.98 | 9,342,000 | — | — | — | — | — |
| 2018-11-27 | $81.00 | $82.00 | $80.21 | $81.97 | 5,335,200 | — | — | — | — | — |
| 2018-11-26 | $78.97 | $80.98 | $78.86 | $80.86 | 9,292,900 | — | — | — | — | — |
| 2018-11-23 | $78.09 | $79.71 | $77.90 | $77.95 | 3,066,900 | — | — | — | — | — |
| 2018-11-21 | $79.09 | $79.89 | $77.64 | $79.12 | 8,522,900 | — | — | — | — | — |
| 2018-11-20 | $77.00 | $79.08 | $75.47 | $77.76 | 14,202,100 | — | — | — | — | — |
| 2018-11-19 | $84.77 | $85.19 | $79.90 | $80.13 | 11,455,300 | — | — | — | — | — |
| 2018-11-16 | $86.00 | $86.72 | $84.83 | $85.06 | 7,581,000 | — | — | — | — | — |
| 2018-11-15 | $83.79 | $87.09 | $83.60 | $86.74 | 10,001,200 | — | — | — | — | — |
| 2018-11-14 | $84.98 | $85.14 | $83.07 | $84.05 | 6,678,100 | — | — | — | — | — |
| 2018-11-13 | $84.12 | $85.23 | $83.16 | $83.78 | 4,731,300 | — | — | — | — | — |
| 2018-11-12 | $86.17 | $86.65 | $83.30 | $83.78 | 6,278,200 | — | — | — | — | — |
| 2018-11-09 | $88.45 | $88.45 | $85.55 | $86.76 | 9,105,900 | — | — | — | — | — |
| 2018-11-08 | $87.70 | $89.06 | $87.68 | $89.04 | 7,539,000 | — | — | — | — | — |
| 2018-11-07 | $85.86 | $88.49 | $85.73 | $88.23 | 8,672,000 | — | — | — | — | — |
| 2018-11-06 | $84.10 | $85.31 | $83.72 | $84.69 | 4,662,500 | — | — | — | — | — |
| 2018-11-05 | $83.33 | $84.25 | $82.25 | $84.05 | 4,622,300 | — | — | — | — | — |
| 2018-11-02 | $85.46 | $86.10 | $82.65 | $83.51 | 7,014,400 | — | — | — | — | — |
| 2018-11-01 | $84.18 | $85.15 | $83.57 | $85.04 | 5,952,600 | — | — | — | — | — |
| 2018-10-31 | $82.37 | $85.35 | $82.30 | $84.19 | 11,191,800 | — | — | — | — | — |
| 2018-10-30 | $80.33 | $81.96 | $79.42 | $80.90 | 13,100,800 | — | — | — | — | — |
| 2018-10-29 | $84.74 | $85.24 | $78.99 | $81.15 | 12,918,800 | — | — | — | — | — |
| 2018-10-26 | $83.22 | $85.66 | $82.18 | $83.37 | 13,969,400 | — | — | — | — | — |
| 2018-10-25 | $84.24 | $86.51 | $83.56 | $85.96 | 9,267,600 | — | — | — | — | — |
| 2018-10-24 | $87.04 | $87.69 | $83.01 | $83.09 | 14,754,600 | — | — | — | — | — |
| 2018-10-23 | $83.20 | $87.80 | $82.99 | $87.57 | 14,753,800 | — | — | — | — | — |
| 2018-10-22 | $84.86 | $86.23 | $83.57 | $85.43 | 11,254,800 | — | — | — | — | — |
| 2018-10-19 | $83.75 | $86.17 | $82.92 | $84.78 | 34,211,900 | — | — | — | — | — |
| 2018-10-18 | $80.17 | $80.44 | $77.36 | $77.48 | 19,748,500 | — | — | — | — | — |
| 2018-10-17 | $81.19 | $81.39 | $79.50 | $80.09 | 10,022,600 | — | — | — | — | — |
| 2018-10-16 | $78.85 | $80.91 | $78.46 | $80.61 | 10,060,000 | — | — | — | — | — |
| 2018-10-15 | $78.88 | $79.14 | $77.22 | $77.23 | 8,481,100 | — | — | — | — | — |
| 2018-10-12 | $79.12 | $79.60 | $77.79 | $79.03 | 14,131,400 | — | — | — | — | — |
| 2018-10-11 | $76.81 | $77.79 | $74.66 | $75.90 | 21,006,500 | — | — | — | — | — |
| 2018-10-10 | $79.61 | $79.91 | $75.32 | $75.45 | 16,920,300 | — | — | — | — | — |
| 2018-10-09 | $80.65 | $81.84 | $79.44 | $80.03 | 9,332,400 | — | — | — | — | — |
| 2018-10-08 | $82.62 | $82.89 | $78.65 | $80.55 | 16,872,200 | — | — | — | — | — |
| 2018-10-05 | $84.21 | $84.84 | $82.32 | $83.18 | 10,735,800 | — | — | — | — | — |
| 2018-10-04 | $86.39 | $86.50 | $83.54 | $84.34 | 9,077,900 | — | — | — | — | — |
| 2018-10-03 | $87.40 | $87.95 | $86.37 | $87.15 | 6,625,000 | — | — | — | — | — |
| 2018-10-02 | $87.27 | $87.35 | $85.83 | $86.68 | 6,488,200 | — | — | — | — | — |
| 2018-10-01 | $88.13 | $88.80 | $87.40 | $87.55 | 9,260,600 | — | — | — | — | — |
| 2018-09-28 | $88.79 | $89.04 | $87.60 | $87.84 | 7,920,600 | — | — | — | — | — |
| 2018-09-27 | $90.61 | $90.70 | $88.86 | $88.99 | 6,996,600 | — | — | — | — | — |
| 2018-09-26 | $90.34 | $90.93 | $89.70 | $89.85 | 5,936,200 | — | — | — | — | — |
| 2018-09-25 | $89.62 | $90.38 | $89.28 | $90.04 | 5,953,400 | — | — | — | — | — |
| 2018-09-24 | $89.95 | $90.26 | $88.26 | $89.62 | 8,303,100 | — | — | — | — | — |
| 2018-09-21 | $91.05 | $92.00 | $90.42 | $90.62 | 25,379,400 | — | — | — | — | — |
| 2018-09-20 | $89.84 | $90.78 | $89.18 | $90.60 | 6,561,700 | — | — | — | — | — |
| 2018-09-19 | $90.10 | $90.74 | $88.24 | $89.31 | 5,495,100 | — | — | — | — | — |
| 2018-09-18 | $88.71 | $90.09 | $88.71 | $89.72 | 5,820,700 | — | — | — | — | — |
| 2018-09-17 | $90.66 | $91.30 | $88.51 | $88.68 | 9,293,800 | — | — | — | — | — |
| 2018-09-14 | $92.25 | $92.68 | $90.68 | $90.78 | 9,342,800 | — | — | — | — | — |
| 2018-09-13 | $92.60 | $93.70 | $92.06 | $92.19 | 8,308,300 | — | — | — | — | — |
| 2018-09-12 | $91.53 | $92.46 | $90.21 | $92.40 | 7,213,500 | — | — | — | — | — |
| 2018-09-11 | $89.83 | $91.71 | $89.04 | $91.43 | 7,321,900 | — | — | — | — | — |
| 2018-09-10 | $89.43 | $89.99 | $88.56 | $89.80 | 5,466,000 | — | — | — | — | — |
| 2018-09-07 | $88.13 | $89.68 | $87.39 | $88.82 | 5,679,500 | — | — | — | — | — |
| 2018-09-06 | $89.18 | $89.56 | $88.06 | $89.00 | 6,840,300 | — | — | — | — | — |
| 2018-09-05 | $92.98 | $93.00 | $88.70 | $89.05 | 10,202,200 | — | — | — | — | — |
| 2018-09-04 | $91.94 | $93.44 | $91.62 | $93.07 | 6,466,700 | — | — | — | — | — |
| 2018-08-31 | $91.84 | $92.74 | $91.80 | $92.33 | 4,874,400 | — | — | — | — | — |
| 2018-08-30 | $92.29 | $93.01 | $91.71 | $92.09 | 7,146,600 | — | — | — | — | — |
| 2018-08-29 | $90.78 | $92.94 | $90.78 | $92.62 | 7,841,800 | — | — | — | — | — |
| 2018-08-28 | $90.10 | $90.85 | $89.68 | $90.61 | 4,643,800 | — | — | — | — | — |
| 2018-08-27 | $90.68 | $91.32 | $89.78 | $89.97 | 5,466,700 | — | — | — | — | — |
| 2018-08-24 | $87.95 | $90.13 | $87.95 | $90.10 | 7,403,900 | — | — | — | — | — |
| 2018-08-23 | $86.72 | $88.18 | $86.67 | $87.38 | 4,310,000 | — | — | — | — | — |
| 2018-08-22 | $86.00 | $87.16 | $85.63 | $86.95 | 4,265,900 | — | — | — | — | — |
| 2018-08-21 | $85.82 | $87.38 | $85.82 | $86.22 | 5,389,600 | — | — | — | — | — |
| 2018-08-20 | $85.74 | $86.00 | $84.90 | $85.75 | 4,103,000 | — | — | — | — | — |
| 2018-08-17 | $85.10 | $85.77 | $84.22 | $85.45 | 6,245,000 | — | — | — | — | — |
| 2018-08-16 | $85.85 | $85.90 | $84.87 | $85.32 | 5,967,200 | — | — | — | — | — |
| 2018-08-15 | $86.78 | $87.25 | $84.61 | $85.19 | 8,742,900 | — | — | — | — | — |
| 2018-08-14 | $87.37 | $87.83 | $86.48 | $87.73 | 6,107,400 | — | — | — | — | — |
| 2018-08-13 | $87.42 | $88.50 | $86.96 | $87.01 | 6,040,100 | — | — | — | — | — |
| 2018-08-10 | $86.55 | $88.03 | $86.01 | $87.01 | 5,796,500 | — | — | — | — | — |
| 2018-08-09 | $86.91 | $88.09 | $86.48 | $87.17 | 5,507,000 | — | — | — | — | — |
| 2018-08-08 | $86.23 | $87.10 | $85.86 | $86.74 | 3,888,900 | — | — | — | — | — |
| 2018-08-07 | $86.30 | $86.99 | $85.95 | $86.30 | 4,951,200 | — | — | — | — | — |
| 2018-08-06 | $85.19 | $86.10 | $84.90 | $85.77 | 5,702,500 | — | — | — | — | — |
| 2018-08-03 | $85.99 | $86.20 | $84.15 | $85.19 | 6,216,400 | — | — | — | — | — |
| 2018-08-02 | $82.95 | $85.59 | $82.85 | $85.53 | 8,327,200 | — | — | — | — | — |
| 2018-08-01 | $82.24 | $83.98 | $82.01 | $83.46 | 11,160,400 | — | — | — | — | — |
| 2018-07-31 | $82.51 | $83.32 | $81.30 | $82.14 | 13,462,200 | — | — | — | — | — |
| 2018-07-30 | $85.50 | $85.50 | $81.85 | $82.39 | 13,501,500 | — | — | — | — | — |
| 2018-07-27 | $89.50 | $90.28 | $84.75 | $85.46 | 14,903,400 | — | — | — | — | — |
| 2018-07-26 | $88.51 | $90.68 | $87.25 | $89.14 | 14,505,600 | — | — | — | — | — |
| 2018-07-25 | $91.13 | $92.35 | $91.01 | $91.37 | 11,976,800 | — | — | — | — | — |
| 2018-07-24 | $90.60 | $92.35 | $90.41 | $91.41 | 13,369,400 | — | — | — | — | — |
| 2018-07-23 | $87.14 | $89.60 | $85.82 | $89.24 | 11,759,700 | — | — | — | — | — |
| 2018-07-20 | $87.32 | $88.00 | $87.14 | $87.47 | 7,541,500 | — | — | — | — | — |
| 2018-07-19 | $88.00 | $88.59 | $87.16 | $87.38 | 5,612,900 | — | — | — | — | — |
| 2018-07-18 | $88.70 | $88.93 | $87.68 | $88.22 | 4,797,100 | — | — | — | — | — |
| 2018-07-17 | $87.25 | $88.72 | $86.59 | $88.58 | 5,086,100 | — | — | — | — | — |
| 2018-07-16 | $88.26 | $88.34 | $87.48 | $87.77 | 4,452,300 | — | — | — | — | — |
| 2018-07-13 | $89.00 | $89.10 | $86.83 | $87.99 | 6,106,400 | — | — | — | — | — |
| 2018-07-12 | $87.20 | $89.19 | $86.80 | $89.13 | 6,912,300 | — | — | — | — | — |
| 2018-07-11 | $85.47 | $86.86 | $85.07 | $86.25 | 4,153,200 | — | — | — | — | — |
| 2018-07-10 | $86.72 | $86.72 | $85.77 | $86.17 | 3,723,200 | — | — | — | — | — |
| 2018-07-09 | $86.60 | $86.90 | $85.35 | $86.23 | 5,683,500 | — | — | — | — | — |
| 2018-07-06 | $84.41 | $86.00 | $83.94 | $85.94 | 5,095,500 | — | — | — | — | — |
| 2018-07-05 | $83.64 | $84.64 | $83.30 | $84.59 | 5,287,700 | — | — | — | — | — |
| 2018-07-03 | $84.36 | $84.90 | $83.15 | $83.27 | 3,644,100 | — | — | — | — | — |
| 2018-07-02 | $82.75 | $83.96 | $82.06 | $83.89 | 4,929,400 | — | — | — | — | — |
| 2018-06-29 | $82.75 | $83.66 | $82.61 | $83.27 | 6,817,000 | — | — | — | — | — |
| 2018-06-28 | $80.39 | $82.83 | $80.16 | $82.48 | 7,374,500 | — | — | — | — | — |
| 2018-06-27 | $82.55 | $82.97 | $80.45 | $80.67 | 8,974,100 | — | — | — | — | — |
| 2018-06-26 | $82.68 | $83.21 | $81.77 | $82.32 | 6,742,200 | — | — | — | — | — |
| 2018-06-25 | $84.08 | $84.47 | $81.21 | $82.19 | 10,780,100 | — | — | — | — | — |
| 2018-06-22 | $86.32 | $86.56 | $84.61 | $85.12 | 7,503,400 | — | — | — | — | — |
| 2018-06-21 | $86.50 | $87.55 | $85.45 | $85.97 | 8,101,300 | — | — | — | — | — |
| 2018-06-20 | $84.86 | $86.97 | $84.82 | $85.95 | 9,174,900 | — | — | — | — | — |
| 2018-06-19 | $84.64 | $84.96 | $83.43 | $84.52 | 6,245,100 | — | — | — | — | — |
| 2018-06-18 | $84.84 | $86.20 | $84.44 | $85.85 | 5,579,400 | — | — | — | — | — |
| 2018-06-15 | $85.33 | $85.69 | $84.10 | $85.31 | 8,710,800 | — | — | — | — | — |
| 2018-06-14 | $85.50 | $86.29 | $85.21 | $85.61 | 6,643,400 | — | — | — | — | — |
| 2018-06-13 | $85.50 | $86.00 | $84.68 | $85.27 | 7,510,300 | — | — | — | — | — |
| 2018-06-12 | $83.93 | $86.20 | $83.88 | $85.02 | 9,216,900 | — | — | — | — | — |
| 2018-06-11 | $84.45 | $84.59 | $83.79 | $83.89 | 4,870,400 | — | — | — | — | — |
| 2018-06-08 | $83.23 | $84.49 | $83.15 | $84.34 | 7,430,900 | — | — | — | — | — |
| 2018-06-07 | $85.21 | $85.30 | $82.31 | $83.27 | 7,838,600 | — | — | — | — | — |
| 2018-06-06 | $85.05 | $85.61 | $84.50 | $85.21 | 7,867,200 | — | — | — | — | — |
| 2018-06-05 | $84.50 | $85.20 | $84.01 | $85.05 | 9,033,600 | — | — | — | — | — |
| 2018-06-04 | $83.23 | $84.80 | $82.77 | $84.57 | 7,423,700 | — | — | — | — | — |
| 2018-06-01 | $82.55 | $83.46 | $81.85 | $83.25 | 7,092,100 | — | — | — | — | — |
| 2018-05-31 | $81.81 | $82.83 | $81.55 | $82.07 | 8,250,100 | — | — | — | — | — |
| 2018-05-30 | $81.16 | $82.06 | $80.90 | $81.60 | 5,516,200 | — | — | — | — | — |
| 2018-05-29 | $80.71 | $81.34 | $80.20 | $80.73 | 6,924,200 | — | — | — | — | — |
| 2018-05-25 | $82.65 | $82.72 | $80.49 | $80.96 | 9,471,300 | — | — | — | — | — |
| 2018-05-24 | $80.91 | $83.06 | $79.66 | $81.55 | 11,696,800 | — | — | — | — | — |
| 2018-05-23 | $79.66 | $81.12 | $79.40 | $81.08 | 5,059,800 | — | — | — | — | — |
| 2018-05-22 | $81.39 | $81.61 | $80.28 | $80.62 | 5,188,300 | — | — | — | — | — |
| 2018-05-21 | $81.61 | $82.32 | $80.37 | $81.25 | 7,882,100 | — | — | — | — | — |
| 2018-05-18 | $79.90 | $81.94 | $79.82 | $80.79 | 14,626,900 | — | — | — | — | — |
| 2018-05-17 | $77.63 | $81.16 | $77.59 | $79.19 | 8,329,500 | — | — | — | — | — |
| 2018-05-16 | $77.50 | $78.54 | $77.28 | $77.82 | 5,350,200 | — | — | — | — | — |
| 2018-05-15 | $77.85 | $78.20 | $76.93 | $77.79 | 6,173,500 | — | — | — | — | — |
| 2018-05-14 | $79.14 | $79.65 | $78.44 | $78.81 | 5,821,200 | — | — | — | — | — |
| 2018-05-11 | $79.25 | $79.39 | $78.08 | $79.20 | 9,871,300 | — | — | — | — | — |
| 2018-05-10 | $77.39 | $79.25 | $77.25 | $79.19 | 11,541,400 | — | — | — | — | — |
| 2018-05-09 | $76.08 | $77.05 | $75.46 | $77.01 | 6,230,500 | — | — | — | — | — |
| 2018-05-08 | $74.62 | $75.94 | $74.44 | $75.72 | 6,267,200 | — | — | — | — | — |
| 2018-05-07 | $74.22 | $75.12 | $74.10 | $74.67 | 7,583,700 | — | — | — | — | — |
| 2018-05-04 | $73.19 | $74.44 | $72.23 | $73.99 | 7,470,800 | — | — | — | — | — |
| 2018-05-03 | $71.30 | $73.77 | $70.22 | $73.45 | 17,310,700 | — | — | — | — | — |
| 2018-05-02 | $75.00 | $75.71 | $71.21 | $71.73 | 17,710,700 | — | — | — | — | — |
| 2018-05-01 | $74.15 | $74.99 | $73.60 | $74.81 | 5,660,200 | — | — | — | — | — |
| 2018-04-30 | $74.00 | $75.02 | $73.69 | $74.61 | 9,444,400 | — | — | — | — | — |
| 2018-04-27 | $76.21 | $76.39 | $73.64 | $74.13 | 9,794,300 | — | — | — | — | — |
| 2018-04-26 | $76.32 | $77.62 | $75.49 | $76.03 | 13,625,300 | — | — | — | — | — |
| 2018-04-25 | $75.39 | $75.57 | $73.70 | $74.00 | 10,940,300 | — | — | — | — | — |
| 2018-04-24 | $78.90 | $79.40 | $75.08 | $75.28 | 9,186,600 | — | — | — | — | — |
| 2018-04-23 | $78.86 | $79.45 | $77.99 | $78.21 | 4,038,500 | — | — | — | — | — |
| 2018-04-20 | $79.22 | $79.87 | $78.30 | $78.73 | 6,265,300 | — | — | — | — | — |
| 2018-04-19 | $80.20 | $80.39 | $79.19 | $79.68 | 7,122,700 | — | — | — | — | — |
| 2018-04-18 | $80.10 | $80.89 | $79.32 | $80.34 | 5,943,700 | — | — | — | — | — |
| 2018-04-17 | $78.55 | $80.43 | $78.50 | $80.03 | 7,135,700 | — | — | — | — | — |
| 2018-04-16 | $77.88 | $78.50 | $77.19 | $77.80 | 5,101,400 | — | — | — | — | — |
| 2018-04-13 | $78.00 | $78.63 | $76.83 | $77.27 | 5,909,900 | — | — | — | — | — |
| 2018-04-12 | $76.80 | $77.99 | $76.61 | $77.46 | 5,034,800 | — | — | — | — | — |
| 2018-04-11 | $76.20 | $77.40 | $76.08 | $76.50 | 4,581,000 | — | — | — | — | — |
| 2018-04-10 | $76.51 | $77.31 | $75.80 | $76.79 | 5,882,500 | — | — | — | — | — |
| 2018-04-09 | $74.60 | $76.88 | $74.60 | $75.19 | 7,328,400 | — | — | — | — | — |
| 2018-04-06 | $75.52 | $76.40 | $73.70 | $73.86 | 8,179,100 | — | — | — | — | — |
| 2018-04-05 | $75.59 | $77.82 | $75.48 | $76.95 | 10,015,700 | — | — | — | — | — |
| 2018-04-04 | $73.00 | $75.06 | $72.52 | $74.78 | 8,230,800 | — | — | — | — | — |
| 2018-04-03 | $75.28 | $75.41 | $73.35 | $74.56 | 8,886,000 | — | — | — | — | — |
| 2018-04-02 | $75.23 | $76.30 | $74.01 | $75.00 | 11,417,700 | — | — | — | — | — |
| 2018-03-29 | $75.31 | $77.20 | $74.55 | $75.87 | 11,064,300 | — | — | — | — | — |
| 2018-03-28 | $75.70 | $76.75 | $74.74 | $75.06 | 14,370,300 | — | — | — | — | — |
| 2018-03-27 | $79.59 | $79.90 | $75.65 | $76.31 | 7,980,300 | — | — | — | — | — |
| 2018-03-26 | $77.98 | $79.17 | $77.03 | $78.95 | 8,682,600 | — | — | — | — | — |
| 2018-03-23 | $78.50 | $78.97 | $76.35 | $76.44 | 9,569,100 | — | — | — | — | — |
| 2018-03-22 | $79.81 | $80.12 | $78.46 | $78.56 | 9,608,400 | — | — | — | — | — |
| 2018-03-21 | $80.94 | $82.35 | $80.51 | $81.04 | 6,757,200 | — | — | — | — | — |
| 2018-03-20 | $80.18 | $81.19 | $80.05 | $80.86 | 7,388,100 | — | — | — | — | — |
| 2018-03-19 | $80.89 | $81.44 | $79.11 | $80.30 | 9,028,900 | — | — | — | — | — |
| 2018-03-16 | $82.80 | $83.23 | $81.27 | $82.16 | 8,356,200 | — | — | — | — | — |
| 2018-03-15 | $83.75 | $83.99 | $81.57 | $82.57 | 9,082,000 | — | — | — | — | — |
| 2018-03-14 | $80.74 | $83.50 | $80.64 | $83.31 | 14,281,100 | — | — | — | — | — |
| 2018-03-13 | $80.69 | $80.99 | $79.27 | $80.20 | 6,414,700 | — | — | — | — | — |
| 2018-03-12 | $80.75 | $81.17 | $80.35 | $80.60 | 6,607,600 | — | — | — | — | — |
| 2018-03-09 | $80.26 | $80.85 | $80.11 | $80.71 | 7,667,600 | — | — | — | — | — |
| 2018-03-08 | $79.85 | $80.49 | $79.53 | $79.87 | 6,878,600 | — | — | — | — | — |
| 2018-03-07 | $78.65 | $79.56 | $78.01 | $79.52 | 5,546,700 | — | — | — | — | — |
| 2018-03-06 | $79.33 | $79.95 | $78.85 | $79.23 | 7,477,800 | — | — | — | — | — |
| 2018-03-05 | $78.07 | $79.42 | $77.09 | $79.07 | 6,653,000 | — | — | — | — | — |
| 2018-03-02 | $77.52 | $79.11 | $76.93 | $78.87 | 9,426,200 | — | — | — | — | — |
| 2018-03-01 | $79.60 | $80.44 | $77.88 | $78.64 | 8,443,300 | — | — | — | — | — |
| 2018-02-28 | $79.90 | $82.17 | $79.39 | $79.41 | 10,799,500 | — | — | — | — | — |
| 2018-02-27 | $79.11 | $79.93 | $78.61 | $79.46 | 8,862,000 | — | — | — | — | — |
| 2018-02-26 | $80.00 | $80.05 | $78.98 | $79.35 | 7,130,700 | — | — | — | — | — |
| 2018-02-23 | $78.26 | $79.70 | $77.39 | $79.69 | 7,520,700 | — | — | — | — | — |
| 2018-02-22 | $76.80 | $78.37 | $76.77 | $77.70 | 6,632,300 | — | — | — | — | — |
| 2018-02-21 | $77.20 | $78.50 | $76.46 | $76.51 | 8,260,400 | — | — | — | — | — |
| 2018-02-20 | $77.70 | $78.54 | $76.66 | $77.06 | 6,875,400 | — | — | — | — | — |
| 2018-02-16 | $78.20 | $78.75 | $77.53 | $78.37 | 9,740,300 | — | — | — | — | — |
| 2018-02-15 | $78.01 | $78.30 | $76.58 | $78.29 | 9,311,000 | — | — | — | — | — |
| 2018-02-14 | $74.18 | $77.36 | $74.13 | $77.27 | 8,955,800 | — | — | — | — | — |
| 2018-02-13 | $74.81 | $75.60 | $74.55 | $74.97 | 7,743,600 | — | — | — | — | — |
| 2018-02-12 | $75.49 | $76.28 | $74.85 | $75.28 | 10,419,600 | — | — | — | — | — |
| 2018-02-09 | $73.14 | $75.27 | $71.63 | $74.75 | 14,339,400 | — | — | — | — | — |
| 2018-02-08 | $75.63 | $75.91 | $72.27 | $72.32 | 13,665,400 | — | — | — | — | — |
| 2018-02-07 | $75.35 | $77.58 | $74.94 | $75.59 | 11,988,000 | — | — | — | — | — |
| 2018-02-06 | $72.63 | $76.51 | $72.25 | $75.68 | 19,739,600 | — | — | — | — | — |
| 2018-02-05 | $75.95 | $78.98 | $74.68 | $74.71 | 18,810,600 | — | — | — | — | — |
| 2018-02-02 | $78.10 | $79.62 | $76.28 | $76.57 | 21,979,800 | — | — | — | — | — |
| 2018-02-01 | $79.95 | $80.95 | $76.70 | $78.40 | 44,271,600 | — | — | — | — | — |
| 2018-01-31 | $84.18 | $86.32 | $84.16 | $85.32 | 15,221,400 | — | — | — | — | — |
| 2018-01-30 | $83.00 | $84.17 | $82.00 | $83.78 | 7,864,500 | — | — | — | — | — |
| 2018-01-29 | $85.20 | $85.35 | $83.62 | $84.31 | 8,198,900 | — | — | — | — | — |
| 2018-01-26 | $84.46 | $85.49 | $84.04 | $85.45 | 7,840,300 | — | — | — | — | — |
| 2018-01-25 | $84.00 | $85.27 | $83.71 | $84.34 | 7,268,300 | — | — | — | — | — |
| 2018-01-24 | $84.52 | $85.29 | $82.71 | $83.71 | 8,735,700 | — | — | — | — | — |
| 2018-01-23 | $84.12 | $84.55 | $83.45 | $84.21 | 9,736,400 | — | — | — | — | — |
| 2018-01-22 | $84.00 | $84.21 | $83.22 | $83.98 | 7,560,500 | — | — | — | — | — |
| 2018-01-19 | $83.23 | $84.19 | $83.13 | $83.84 | 8,783,500 | — | — | — | — | — |
| 2018-01-18 | $82.43 | $83.44 | $81.61 | $82.94 | 7,395,100 | — | — | — | — | — |
| 2018-01-17 | $80.40 | $82.61 | $79.96 | $82.47 | 7,146,900 | — | — | — | — | — |
| 2018-01-16 | $80.95 | $81.80 | $79.94 | $80.42 | 9,596,600 | — | — | — | — | — |
| 2018-01-12 | $80.00 | $80.77 | $79.66 | $80.54 | 6,891,100 | — | — | — | — | — |
| 2018-01-11 | $79.45 | $79.87 | $78.91 | $79.75 | 6,267,500 | — | — | — | — | — |
| 2018-01-10 | $78.50 | $79.49 | $77.70 | $79.37 | 6,248,600 | — | — | — | — | — |
| 2018-01-09 | $80.10 | $80.39 | $78.52 | $79.19 | 9,620,400 | — | — | — | — | — |
| 2018-01-08 | $78.70 | $79.18 | $77.77 | $79.05 | 7,963,600 | — | — | — | — | — |
| 2018-01-05 | $77.11 | $78.93 | $77.01 | $78.70 | 11,822,100 | — | — | — | — | — |
| 2018-01-04 | $77.33 | $77.93 | $76.26 | $76.73 | 8,650,000 | — | — | — | — | — |
| 2018-01-03 | $74.30 | $76.85 | $74.05 | $76.75 | 9,945,400 | — | — | — | — | — |
| 2018-01-02 | $74.24 | $74.50 | $73.43 | $73.84 | 7,296,500 | — | — | — | — | — |
| 2017-12-29 | $73.92 | $74.53 | $73.58 | $73.62 | 4,496,600 | — | — | — | — | — |
| 2017-12-28 | $74.96 | $75.00 | $73.86 | $74.17 | 3,810,200 | — | — | — | — | — |
| 2017-12-27 | $74.25 | $74.93 | $74.00 | $74.59 | 4,461,500 | — | — | — | — | — |
| 2017-12-26 | $73.29 | $74.34 | $72.63 | $74.27 | 4,919,100 | — | — | — | — | — |
| 2017-12-22 | $73.80 | $74.04 | $72.90 | $73.89 | 3,895,000 | — | — | — | — | — |
| 2017-12-21 | $74.19 | $74.47 | $73.80 | $74.02 | 4,763,900 | — | — | — | — | — |
| 2017-12-20 | $74.64 | $74.90 | $73.76 | $74.00 | 6,121,300 | — | — | — | — | — |
| 2017-12-19 | $75.39 | $75.39 | $73.91 | $74.50 | 7,753,100 | — | — | — | — | — |
| 2017-12-18 | $76.30 | $76.35 | $75.20 | $75.32 | 8,361,100 | — | — | — | — | — |
| 2017-12-15 | $74.82 | $75.87 | $73.51 | $75.65 | 12,543,900 | — | — | — | — | — |
| 2017-12-14 | $74.50 | $75.53 | $74.20 | $74.26 | 7,519,600 | — | — | — | — | — |
| 2017-12-13 | $74.08 | $75.42 | $73.77 | $74.09 | 7,196,400 | — | — | — | — | — |
| 2017-12-12 | $73.45 | $74.31 | $73.00 | $73.62 | 6,573,500 | — | — | — | — | — |
| 2017-12-11 | $72.96 | $73.68 | $72.56 | $73.29 | 6,421,900 | — | — | — | — | — |
| 2017-12-08 | $74.71 | $74.71 | $72.60 | $72.91 | 8,350,400 | — | — | — | — | — |
| 2017-12-07 | $73.25 | $74.07 | $73.25 | $73.69 | 7,937,700 | — | — | — | — | — |
| 2017-12-06 | $70.89 | $73.20 | $70.83 | $73.14 | 9,331,400 | — | — | — | — | — |
| 2017-12-05 | $69.81 | $72.75 | $69.61 | $71.20 | 16,634,000 | — | — | — | — | — |
| 2017-12-04 | $75.59 | $75.74 | $68.61 | $70.97 | 26,283,600 | — | — | — | — | — |
| 2017-12-01 | $75.22 | $76.44 | $74.26 | $75.30 | 13,387,800 | — | — | — | — | — |
| 2017-11-30 | $73.77 | $75.87 | $73.54 | $75.73 | 15,962,000 | — | — | — | — | — |
| 2017-11-29 | $77.95 | $77.98 | $71.67 | $73.25 | 25,202,100 | — | — | — | — | — |
| 2017-11-28 | $77.95 | $78.23 | $77.24 | $77.79 | 8,741,500 | — | — | — | — | — |
| 2017-11-27 | $78.63 | $79.39 | $77.71 | $77.84 | 6,780,900 | — | — | — | — | — |
| 2017-11-24 | $77.81 | $78.90 | $77.70 | $78.57 | 4,306,600 | — | — | — | — | — |
| 2017-11-22 | $77.90 | $77.99 | $76.62 | $77.57 | 8,073,500 | — | — | — | — | — |
| 2017-11-21 | $77.09 | $78.43 | $76.85 | $77.77 | 10,603,100 | — | — | — | — | — |
| 2017-11-20 | $76.60 | $77.32 | $75.88 | $76.01 | 6,841,800 | — | — | — | — | — |
| 2017-11-17 | $78.01 | $78.01 | $75.80 | $76.38 | 11,886,700 | — | — | — | — | — |
| 2017-11-16 | $75.50 | $77.94 | $75.28 | $77.70 | 12,856,500 | — | — | — | — | — |
| 2017-11-15 | $74.30 | $74.40 | $73.18 | $73.43 | 6,232,500 | — | — | — | — | — |
| 2017-11-14 | $74.10 | $74.82 | $73.62 | $74.49 | 6,281,500 | — | — | — | — | — |
| 2017-11-13 | $73.61 | $74.29 | $73.34 | $74.03 | 5,843,600 | — | — | — | — | — |
| 2017-11-10 | $73.77 | $74.14 | $73.56 | $73.99 | 5,714,600 | — | — | — | — | — |
| 2017-11-09 | $74.02 | $74.20 | $72.41 | $74.10 | 8,875,500 | — | — | — | — | — |
| 2017-11-08 | $74.00 | $75.00 | $73.31 | $74.77 | 7,593,100 | — | — | — | — | — |
| 2017-11-07 | $75.17 | $75.45 | $74.19 | $74.41 | 7,026,600 | — | — | — | — | — |
| 2017-11-06 | $73.72 | $74.76 | $73.42 | $74.74 | 10,156,300 | — | — | — | — | — |
| 2017-11-03 | $72.37 | $73.41 | $71.94 | $73.39 | 6,726,400 | — | — | — | — | — |
| 2017-11-02 | $72.46 | $72.78 | $72.01 | $72.25 | 4,535,600 | — | — | — | — | — |
| 2017-11-01 | $72.78 | $72.99 | $71.69 | $72.38 | 6,655,600 | — | — | — | — | — |
| 2017-10-31 | $71.34 | $72.74 | $71.11 | $72.56 | 7,555,300 | — | — | — | — | — |
| 2017-10-30 | $71.45 | $71.54 | $70.53 | $71.15 | 7,216,000 | — | — | — | — | — |
| 2017-10-27 | $71.72 | $71.79 | $70.58 | $71.06 | 9,256,600 | — | — | — | — | — |
| 2017-10-26 | $71.46 | $72.07 | $71.04 | $71.34 | 8,015,100 | — | — | — | — | — |
| 2017-10-25 | $69.94 | $71.42 | $69.85 | $71.02 | 12,755,800 | — | — | — | — | — |
| 2017-10-24 | $69.73 | $70.57 | $69.67 | $70.21 | 12,280,400 | — | — | — | — | — |
| 2017-10-23 | $71.02 | $71.33 | $69.55 | $69.80 | 12,232,500 | — | — | — | — | — |
| 2017-10-20 | $71.33 | $71.73 | $69.69 | $70.97 | 34,282,800 | — | — | — | — | — |
| 2017-10-19 | $67.30 | $67.45 | $66.16 | $67.25 | 14,546,400 | — | — | — | — | — |
| 2017-10-18 | $67.40 | $67.50 | $67.00 | $67.26 | 7,994,300 | — | — | — | — | — |
| 2017-10-17 | $67.65 | $67.67 | $66.35 | $66.67 | 10,844,000 | — | — | — | — | — |
| 2017-10-16 | $69.04 | $69.20 | $67.28 | $67.31 | 9,581,800 | — | — | — | — | — |
| 2017-10-13 | $69.49 | $69.61 | $68.00 | $68.66 | 8,640,700 | — | — | — | — | — |
| 2017-10-12 | $68.02 | $68.98 | $67.81 | $68.86 | 8,888,300 | — | — | — | — | — |
| 2017-10-11 | $67.25 | $68.42 | $66.98 | $67.78 | 12,005,600 | — | — | — | — | — |
| 2017-10-10 | $66.60 | $66.67 | $65.79 | $66.04 | 5,831,800 | — | — | — | — | — |
| 2017-10-09 | $66.20 | $66.55 | $65.90 | $66.23 | 5,517,900 | — | — | — | — | — |
| 2017-10-06 | $66.00 | $66.41 | $65.79 | $66.05 | 6,122,000 | — | — | — | — | — |
| 2017-10-05 | $64.38 | $66.00 | $64.22 | $65.82 | 7,445,700 | — | — | — | — | — |
| 2017-10-04 | $64.30 | $64.30 | $63.69 | $64.01 | 4,438,800 | — | — | — | — | — |
| 2017-10-03 | $64.51 | $64.51 | $63.76 | $64.22 | 5,633,100 | — | — | — | — | — |
| 2017-10-02 | $64.50 | $65.12 | $64.10 | $64.18 | 5,163,300 | — | — | — | — | — |
| 2017-09-29 | $63.86 | $64.17 | $63.50 | $64.03 | 6,891,300 | — | — | — | — | — |
| 2017-09-28 | $63.62 | $64.06 | $63.11 | $63.93 | 4,148,000 | — | — | — | — | — |
| 2017-09-27 | $63.41 | $63.75 | $63.16 | $63.33 | 7,380,700 | — | — | — | — | — |
| 2017-09-26 | $63.71 | $63.76 | $62.84 | $62.94 | 8,551,900 | — | — | — | — | — |
| 2017-09-25 | $65.00 | $65.00 | $62.37 | $63.50 | 13,156,900 | — | — | — | — | — |
| 2017-09-22 | $64.33 | $65.24 | $64.11 | $65.08 | 6,743,800 | — | — | — | — | — |
| 2017-09-21 | $64.67 | $64.95 | $63.90 | $64.63 | 6,727,300 | — | — | — | — | — |
| 2017-09-20 | $63.99 | $64.87 | $63.83 | $64.74 | 11,903,600 | — | — | — | — | — |
| 2017-09-19 | $63.01 | $63.92 | $62.96 | $63.83 | 7,774,000 | — | — | — | — | — |
| 2017-09-18 | $62.62 | $63.53 | $62.52 | $62.92 | 7,688,000 | — | — | — | — | — |
| 2017-09-15 | $62.27 | $62.80 | $61.96 | $62.50 | 9,940,900 | — | — | — | — | — |
| 2017-09-14 | $62.04 | $62.37 | $61.71 | $62.24 | 5,697,800 | — | — | — | — | — |
| 2017-09-13 | $62.47 | $62.75 | $61.58 | $62.04 | 6,380,900 | — | — | — | — | — |
| 2017-09-12 | $62.95 | $63.12 | $62.15 | $62.56 | 6,276,600 | — | — | — | — | — |
| 2017-09-11 | $61.73 | $63.26 | $61.62 | $62.64 | 8,266,300 | — | — | — | — | — |
| 2017-09-08 | $61.94 | $62.00 | $61.10 | $61.13 | 4,942,600 | — | — | — | — | — |
| 2017-09-07 | $61.33 | $62.13 | $61.28 | $62.00 | 5,022,700 | — | — | — | — | — |
| 2017-09-06 | $61.74 | $61.99 | $60.90 | $61.24 | 5,350,900 | — | — | — | — | — |
| 2017-09-05 | $61.26 | $61.75 | $60.58 | $61.27 | 5,501,200 | — | — | — | — | — |
| 2017-09-01 | $61.98 | $62.23 | $61.38 | $61.46 | 3,440,400 | — | — | — | — | — |
| 2017-08-31 | $62.00 | $62.03 | $61.17 | $61.68 | 6,145,800 | — | — | — | — | — |
| 2017-08-30 | $61.05 | $61.86 | $60.89 | $61.77 | 5,696,000 | — | — | — | — | — |
| 2017-08-29 | $59.82 | $61.16 | $59.63 | $61.01 | 4,359,300 | — | — | — | — | — |
| 2017-08-28 | $60.31 | $60.53 | $59.81 | $60.53 | 4,660,600 | — | — | — | — | — |
| 2017-08-25 | $60.33 | $60.58 | $59.61 | $59.97 | 4,087,400 | — | — | — | — | — |
| 2017-08-24 | $60.22 | $60.43 | $59.11 | $60.00 | 4,045,300 | — | — | — | — | — |
| 2017-08-23 | $60.30 | $60.51 | $59.82 | $60.05 | 4,532,000 | — | — | — | — | — |
| 2017-08-22 | $59.72 | $61.00 | $59.44 | $60.84 | 5,835,700 | — | — | — | — | — |
| 2017-08-21 | $59.33 | $59.65 | $58.76 | $59.40 | 4,243,200 | — | — | — | — | — |
| 2017-08-18 | $59.36 | $59.82 | $58.94 | $59.44 | 4,653,300 | — | — | — | — | — |
| 2017-08-17 | $60.15 | $60.28 | $59.29 | $59.29 | 6,744,200 | — | — | — | — | — |
| 2017-08-16 | $59.95 | $60.70 | $59.60 | $60.29 | 5,747,000 | — | — | — | — | — |
| 2017-08-15 | $59.30 | $59.98 | $59.23 | $59.69 | 6,483,500 | — | — | — | — | — |
| 2017-08-14 | $58.61 | $59.28 | $58.27 | $59.06 | 7,561,800 | — | — | — | — | — |
| 2017-08-11 | $57.85 | $58.25 | $57.58 | $58.04 | 6,961,800 | — | — | — | — | — |
| 2017-08-10 | $59.24 | $59.37 | $57.81 | $58.02 | 9,571,200 | — | — | — | — | — |
| 2017-08-09 | $58.97 | $59.73 | $58.59 | $59.67 | 6,023,900 | — | — | — | — | — |
| 2017-08-08 | $59.61 | $59.88 | $59.25 | $59.48 | 6,001,900 | — | — | — | — | — |
| 2017-08-07 | $59.18 | $59.64 | $58.84 | $59.62 | 5,887,600 | — | — | — | — | — |
| 2017-08-04 | $58.62 | $58.93 | $58.32 | $58.86 | 6,174,100 | — | — | — | — | — |
| 2017-08-03 | $59.16 | $59.28 | $58.36 | $58.42 | 6,260,000 | — | — | — | — | — |
| 2017-08-02 | $59.67 | $59.71 | $58.44 | $59.12 | 6,517,300 | — | — | — | — | — |
| 2017-08-01 | $59.00 | $59.39 | $58.79 | $59.34 | 9,079,100 | — | — | — | — | — |
| 2017-07-31 | $59.37 | $59.64 | $58.52 | $58.55 | 7,400,700 | — | — | — | — | — |
| 2017-07-28 | $59.80 | $60.71 | $59.04 | $59.20 | 10,800,800 | — | — | — | — | — |
| 2017-07-27 | $61.00 | $61.30 | $57.69 | $60.15 | 22,713,400 | — | — | — | — | — |
| 2017-07-26 | $58.48 | $58.94 | $57.90 | $58.79 | 13,615,600 | — | — | — | — | — |
| 2017-07-25 | $58.73 | $58.83 | $58.19 | $58.26 | 8,514,000 | — | — | — | — | — |
| 2017-07-24 | $58.90 | $59.07 | $58.34 | $58.58 | 6,429,300 | — | — | — | — | — |
| 2017-07-21 | $59.00 | $59.33 | $58.59 | $58.67 | 7,545,000 | — | — | — | — | — |
| 2017-07-20 | $58.75 | $59.38 | $58.43 | $59.09 | 8,057,400 | — | — | — | — | — |
| 2017-07-19 | $58.31 | $58.62 | $57.55 | $58.35 | 9,706,700 | — | — | — | — | — |
| 2017-07-18 | $57.50 | $58.96 | $57.31 | $58.96 | 9,477,500 | — | — | — | — | — |
| 2017-07-17 | $57.53 | $57.60 | $57.02 | $57.58 | 5,803,300 | — | — | — | — | — |
| 2017-07-14 | $58.14 | $58.63 | $56.92 | $57.16 | 11,777,100 | — | — | — | — | — |
| 2017-07-13 | $57.30 | $57.91 | $56.80 | $57.90 | 14,795,500 | — | — | — | — | — |
| 2017-07-12 | $56.60 | $57.44 | $55.55 | $56.55 | 17,490,800 | — | — | — | — | — |
| 2017-07-11 | $54.92 | $55.20 | $54.33 | $54.76 | 9,011,500 | — | — | — | — | — |
| 2017-07-10 | $54.91 | $55.42 | $54.70 | $54.94 | 10,469,600 | — | — | — | — | — |
| 2017-07-07 | $53.70 | $54.48 | $53.52 | $53.97 | 4,948,100 | — | — | — | — | — |
| 2017-07-06 | $54.22 | $54.35 | $53.15 | $53.47 | 7,447,900 | — | — | — | — | — |
| 2017-07-05 | $53.00 | $54.75 | $52.94 | $54.61 | 9,800,600 | — | — | — | — | — |
| 2017-07-03 | $54.14 | $54.33 | $52.83 | $52.87 | 4,831,300 | — | — | — | — | — |
| 2017-06-30 | $53.60 | $54.25 | $53.29 | $53.67 | 8,235,000 | — | — | — | — | — |
| 2017-06-29 | $53.81 | $54.10 | $52.52 | $53.42 | 11,616,200 | — | — | — | — | — |
| 2017-06-28 | $52.75 | $54.44 | $52.65 | $54.39 | 7,934,300 | — | — | — | — | — |
| 2017-06-27 | $53.60 | $53.79 | $52.64 | $52.73 | 7,706,800 | — | — | — | — | — |
| 2017-06-26 | $54.44 | $55.10 | $53.65 | $53.74 | 4,890,300 | — | — | — | — | — |
| 2017-06-23 | $53.82 | $54.53 | $53.69 | $54.33 | 6,257,300 | — | — | — | — | — |
| 2017-06-22 | $53.71 | $53.95 | $52.86 | $53.87 | 9,673,000 | — | — | — | — | — |
| 2017-06-21 | $52.99 | $53.58 | $52.61 | $53.54 | 8,016,500 | — | — | — | — | — |
| 2017-06-20 | $52.84 | $53.23 | $52.43 | $52.52 | 4,578,700 | — | — | — | — | — |
| 2017-06-19 | $52.28 | $53.00 | $52.11 | $52.93 | 5,643,900 | — | — | — | — | — |
| 2017-06-16 | $52.04 | $52.16 | $51.58 | $51.84 | 10,931,000 | — | — | — | — | — |
| 2017-06-15 | $51.44 | $52.38 | $50.83 | $52.29 | 12,401,600 | — | — | — | — | — |
| 2017-06-14 | $52.00 | $52.51 | $51.53 | $51.90 | 7,132,500 | — | — | — | — | — |
| 2017-06-13 | $52.29 | $52.49 | $51.70 | $52.06 | 10,411,800 | — | — | — | — | — |
| 2017-06-12 | $52.81 | $52.90 | $51.43 | $52.16 | 15,765,600 | — | — | — | — | — |
| 2017-06-09 | $54.65 | $55.14 | $52.85 | $53.40 | 11,174,100 | — | — | — | — | — |
| 2017-06-08 | $54.03 | $54.43 | $53.45 | $54.39 | 6,369,900 | — | — | — | — | — |
| 2017-06-07 | $53.30 | $53.94 | $53.26 | $53.85 | 6,368,700 | — | — | — | — | — |
| 2017-06-06 | $53.75 | $53.80 | $53.16 | $53.40 | 6,308,000 | — | — | — | — | — |
| 2017-06-05 | $53.77 | $54.07 | $53.59 | $53.80 | 9,656,400 | — | — | — | — | — |
| 2017-06-02 | $53.44 | $53.64 | $53.08 | $53.52 | 9,121,800 | — | — | — | — | — |
| 2017-06-01 | $52.48 | $53.39 | $52.47 | $53.16 | 13,898,300 | — | — | — | — | — |
| 2017-05-31 | $51.13 | $52.24 | $50.88 | $52.21 | 11,107,200 | — | — | — | — | — |
| 2017-05-30 | $50.96 | $51.28 | $50.86 | $51.06 | 5,550,300 | — | — | — | — | — |
| 2017-05-26 | $51.04 | $51.39 | $50.89 | $51.19 | 4,780,800 | — | — | — | — | — |
| 2017-05-25 | $50.77 | $51.13 | $50.64 | $50.93 | 4,950,500 | — | — | — | — | — |
| 2017-05-24 | $50.23 | $51.08 | $50.14 | $51.05 | 6,274,800 | — | — | — | — | — |
| 2017-05-23 | $49.90 | $50.18 | $49.77 | $50.13 | 7,134,200 | — | — | — | — | — |
| 2017-05-22 | $49.45 | $49.88 | $49.35 | $49.77 | 13,144,900 | — | — | — | — | — |
| 2017-05-19 | $49.15 | $49.71 | $49.06 | $49.39 | 7,813,800 | — | — | — | — | — |
| 2017-05-18 | $49.03 | $49.58 | $48.89 | $49.11 | 9,932,100 | — | — | — | — | — |
| 2017-05-17 | $49.87 | $50.10 | $49.03 | $49.05 | 6,598,400 | — | — | — | — | — |
| 2017-05-16 | $49.63 | $50.35 | $49.57 | $50.34 | 5,347,200 | — | — | — | — | — |
| 2017-05-15 | $49.31 | $50.00 | $49.25 | $49.77 | 4,705,900 | — | — | — | — | — |
| 2017-05-12 | $49.58 | $49.75 | $49.24 | $49.37 | 4,933,700 | — | — | — | — | — |
| 2017-05-11 | $49.63 | $49.71 | $49.11 | $49.70 | 5,547,700 | — | — | — | — | — |
| 2017-05-10 | $49.18 | $49.80 | $49.01 | $49.79 | 6,507,700 | — | — | — | — | — |
| 2017-05-09 | $49.06 | $49.37 | $48.90 | $49.22 | 4,774,000 | — | — | — | — | — |
| 2017-05-08 | $49.43 | $49.45 | $48.81 | $49.17 | 6,641,000 | — | — | — | — | — |
| 2017-05-05 | $48.62 | $49.44 | $48.40 | $49.30 | 4,876,200 | — | — | — | — | — |
| 2017-05-04 | $48.93 | $49.38 | $48.82 | $48.91 | 7,148,800 | — | — | — | — | — |
| 2017-05-03 | $49.16 | $49.29 | $48.62 | $49.02 | 11,613,100 | — | — | — | — | — |
| 2017-05-02 | $47.41 | $49.07 | $47.40 | $49.05 | 16,820,800 | — | — | — | — | — |
| 2017-05-01 | $47.39 | $47.71 | $47.32 | $47.54 | 14,537,500 | — | — | — | — | — |
| 2017-04-28 | $47.03 | $47.76 | $46.87 | $47.72 | 11,642,800 | — | — | — | — | — |
| 2017-04-27 | $47.25 | $48.10 | $46.75 | $47.15 | 34,420,200 | — | — | — | — | — |
| 2017-04-26 | $45.04 | $45.04 | $44.25 | $44.41 | 9,846,900 | — | — | — | — | — |
| 2017-04-25 | $44.49 | $45.01 | $44.35 | $44.71 | 7,827,900 | — | — | — | — | — |
| 2017-04-24 | $44.09 | $44.28 | $43.95 | $44.27 | 4,643,800 | — | — | — | — | — |
| 2017-04-21 | $43.86 | $44.00 | $43.60 | $43.81 | 5,595,700 | — | — | — | — | — |
| 2017-04-20 | $43.32 | $43.80 | $43.26 | $43.69 | 4,811,200 | — | — | — | — | — |
| 2017-04-19 | $43.03 | $43.47 | $42.90 | $43.30 | 4,913,900 | — | — | — | — | — |
| 2017-04-18 | $43.20 | $43.20 | $42.86 | $43.09 | 3,711,600 | — | — | — | — | — |
| 2017-04-17 | $42.60 | $43.14 | $42.60 | $43.10 | 3,151,600 | — | — | — | — | — |
| 2017-04-13 | $42.50 | $42.89 | $42.32 | $42.55 | 3,631,400 | — | — | — | — | — |
| 2017-04-12 | $42.10 | $42.81 | $42.06 | $42.49 | 5,800,100 | — | — | — | — | — |
| 2017-04-11 | $42.99 | $43.09 | $42.61 | $42.69 | 4,856,300 | — | — | — | — | — |
| 2017-04-10 | $43.07 | $43.55 | $43.01 | $43.05 | 4,579,500 | — | — | — | — | — |
| 2017-04-07 | $42.89 | $43.17 | $42.71 | $43.04 | 4,861,200 | — | — | — | — | — |
| 2017-04-06 | $42.90 | $43.00 | $42.72 | $42.90 | 5,395,400 | — | — | — | — | — |
| 2017-04-05 | $42.83 | $43.34 | $42.74 | $42.89 | 5,292,300 | — | — | — | — | — |
| 2017-04-04 | $42.74 | $42.74 | $42.26 | $42.72 | 4,681,800 | — | — | — | — | — |
| 2017-04-03 | $43.20 | $43.30 | $42.51 | $42.63 | 7,773,000 | — | — | — | — | — |
| 2017-03-31 | $43.44 | $43.48 | $43.01 | $43.02 | 5,177,500 | — | — | — | — | — |
| 2017-03-30 | $43.15 | $43.80 | $43.00 | $43.54 | 5,691,700 | — | — | — | — | — |
| 2017-03-29 | $43.15 | $43.30 | $42.96 | $43.24 | 3,951,100 | — | — | — | — | — |
| 2017-03-28 | $42.87 | $43.25 | $42.84 | $43.15 | 4,396,500 | — | — | — | — | — |
| 2017-03-27 | $42.69 | $43.20 | $42.58 | $43.08 | 3,850,300 | — | — | — | — | — |
| 2017-03-24 | $43.48 | $43.49 | $42.94 | $43.13 | 5,739,500 | — | — | — | — | — |
| 2017-03-23 | $43.13 | $43.61 | $43.00 | $43.14 | 7,176,400 | — | — | — | — | — |
| 2017-03-22 | $42.60 | $43.24 | $42.45 | $43.19 | 6,513,300 | — | — | — | — | — |
| 2017-03-21 | $43.33 | $43.40 | $42.46 | $42.64 | 7,758,400 | — | — | — | — | — |
| 2017-03-20 | $43.10 | $43.32 | $42.81 | $43.16 | 6,686,900 | — | — | — | — | — |
| 2017-03-17 | $42.57 | $43.30 | $42.37 | $43.08 | 12,307,900 | — | — | — | — | — |
| 2017-03-16 | $42.50 | $42.58 | $42.14 | $42.40 | 3,998,600 | — | — | — | — | — |
| 2017-03-15 | $42.29 | $42.57 | $41.89 | $42.39 | 4,291,800 | — | — | — | — | — |
| 2017-03-14 | $42.51 | $42.64 | $41.74 | $42.10 | 5,888,000 | — | — | — | — | — |
| 2017-03-13 | $42.87 | $42.97 | $42.45 | $42.59 | 5,526,900 | — | — | — | — | — |
| 2017-03-10 | $43.19 | $43.28 | $42.76 | $42.99 | 4,636,200 | — | — | — | — | — |
| 2017-03-09 | $42.66 | $43.00 | $42.45 | $42.92 | 3,487,900 | — | — | — | — | — |
| 2017-03-08 | $42.84 | $43.18 | $42.72 | $42.79 | 4,573,900 | — | — | — | — | — |
| 2017-03-07 | $42.80 | $43.20 | $42.71 | $42.89 | 4,404,700 | — | — | — | — | — |
| 2017-03-06 | $42.98 | $43.03 | $42.63 | $42.87 | 6,032,800 | — | — | — | — | — |
| 2017-03-03 | $42.70 | $43.04 | $42.58 | $43.03 | 4,214,400 | — | — | — | — | — |
| 2017-03-02 | $42.40 | $42.86 | $42.20 | $42.77 | 4,572,300 | — | — | — | — | — |
| 2017-03-01 | $42.31 | $42.52 | $41.99 | $42.43 | 6,003,800 | — | — | — | — | — |
| 2017-02-28 | $42.49 | $42.49 | $41.99 | $42.00 | 6,956,800 | — | — | — | — | — |
| 2017-02-27 | $42.89 | $42.89 | $42.35 | $42.64 | 5,026,700 | — | — | — | — | — |
| 2017-02-24 | $42.11 | $43.07 | $41.83 | $43.07 | 6,769,500 | — | — | — | — | — |
| 2017-02-23 | $42.37 | $42.67 | $42.16 | $42.53 | 5,456,300 | — | — | — | — | — |
| 2017-02-22 | $42.30 | $42.53 | $42.12 | $42.42 | 4,316,200 | — | — | — | — | — |
| 2017-02-21 | $41.93 | $42.56 | $41.90 | $42.43 | 5,874,700 | — | — | — | — | — |
| 2017-02-17 | $41.92 | $42.30 | $41.80 | $41.96 | 5,106,000 | — | — | — | — | — |
| 2017-02-16 | $41.87 | $42.31 | $41.70 | $42.15 | 5,730,800 | — | — | — | — | — |
| 2017-02-15 | $41.69 | $41.93 | $41.27 | $41.87 | 7,124,600 | — | — | — | — | — |
| 2017-02-14 | $41.18 | $41.63 | $40.94 | $41.62 | 6,496,400 | — | — | — | — | — |
| 2017-02-13 | $40.83 | $41.30 | $40.74 | $41.17 | 6,260,900 | — | — | — | — | — |
| 2017-02-10 | $40.82 | $40.86 | $40.56 | $40.58 | 6,248,200 | — | — | — | — | — |
| 2017-02-09 | $40.44 | $40.99 | $40.30 | $40.83 | 6,467,600 | — | — | — | — | — |
| 2017-02-08 | $40.18 | $40.99 | $39.92 | $40.88 | 7,399,000 | — | — | — | — | — |
| 2017-02-07 | $40.01 | $40.34 | $39.70 | $40.02 | 7,956,300 | — | — | — | — | — |
| 2017-02-06 | $39.64 | $39.83 | $39.34 | $39.74 | 8,206,400 | — | — | — | — | — |
| 2017-02-03 | $39.79 | $39.93 | $39.55 | $39.59 | 7,131,100 | — | — | — | — | — |
| 2017-02-02 | $39.40 | $39.84 | $39.02 | $39.58 | 8,736,800 | — | — | — | — | — |
| 2017-02-01 | $39.96 | $40.00 | $39.11 | $39.31 | 8,860,400 | — | — | — | — | — |
| 2017-01-31 | $39.70 | $40.01 | $39.45 | $39.78 | 9,100,100 | — | — | — | — | — |
| 2017-01-30 | $40.17 | $40.27 | $39.42 | $39.86 | 11,486,000 | — | — | — | — | — |
| 2017-01-27 | $41.00 | $41.20 | $39.92 | $40.27 | 22,749,200 | — | — | — | — | — |
| 2017-01-26 | $42.36 | $42.50 | $41.28 | $41.50 | 11,838,100 | — | — | — | — | — |
| 2017-01-25 | $42.36 | $42.44 | $41.66 | $41.71 | 8,604,000 | — | — | — | — | — |
| 2017-01-24 | $41.95 | $42.04 | $41.53 | $41.96 | 6,106,500 | — | — | — | — | — |
| 2017-01-23 | $41.86 | $42.11 | $41.25 | $41.62 | 8,497,100 | — | — | — | — | — |
| 2017-01-20 | $41.39 | $41.72 | $41.30 | $41.69 | 6,868,500 | — | — | — | — | — |
| 2017-01-19 | $41.25 | $41.68 | $41.03 | $41.27 | 4,717,600 | — | — | — | — | — |
| 2017-01-18 | $41.41 | $41.49 | $41.11 | $41.35 | 4,706,000 | — | — | — | — | — |
| 2017-01-17 | $41.60 | $41.71 | $41.20 | $41.27 | 5,932,900 | — | — | — | — | — |
| 2017-01-13 | $41.65 | $41.84 | $41.53 | $41.60 | 3,917,700 | — | — | — | — | — |
| 2017-01-12 | $41.28 | $41.60 | $40.92 | $41.56 | 3,840,500 | — | — | — | — | — |
| 2017-01-11 | $41.23 | $41.38 | $40.83 | $41.28 | 4,425,300 | — | — | — | — | — |
| 2017-01-10 | $41.40 | $41.55 | $41.07 | $41.08 | 4,174,900 | — | — | — | — | — |
| 2017-01-09 | $41.49 | $41.51 | $41.11 | $41.40 | 3,943,900 | — | — | — | — | — |
| 2017-01-06 | $41.24 | $41.64 | $40.79 | $41.45 | 5,586,400 | — | — | — | — | — |
| 2017-01-05 | $41.43 | $41.72 | $41.04 | $41.06 | 6,432,000 | — | — | — | — | — |
| 2017-01-04 | $40.35 | $41.03 | $40.04 | $41.00 | 6,806,400 | — | — | — | — | — |
| 2017-01-03 | $40.29 | $40.98 | $40.00 | $40.25 | 8,247,400 | — | — | — | — | — |
| 2016-12-30 | $39.96 | $40.07 | $39.34 | $39.47 | 5,012,100 | — | — | — | — | — |
| 2016-12-29 | $39.54 | $40.17 | $39.54 | $39.96 | 3,708,000 | — | — | — | — | — |
| 2016-12-28 | $39.76 | $40.03 | $39.53 | $39.57 | 3,292,400 | — | — | — | — | — |
| 2016-12-27 | $39.50 | $40.08 | $39.43 | $39.72 | 2,660,100 | — | — | — | — | — |
| 2016-12-23 | $39.82 | $39.87 | $39.48 | $39.58 | 3,378,100 | — | — | — | — | — |
| 2016-12-22 | $40.04 | $40.09 | $39.54 | $39.68 | 5,065,000 | — | — | — | — | — |
| 2016-12-21 | $39.84 | $40.74 | $39.82 | $40.09 | 6,768,200 | — | — | — | — | — |
| 2016-12-20 | $39.61 | $39.74 | $39.26 | $39.74 | 3,637,200 | — | — | — | — | — |
| 2016-12-19 | $39.40 | $39.80 | $39.11 | $39.44 | 4,268,600 | — | — | — | — | — |
| 2016-12-16 | $39.90 | $39.90 | $39.12 | $39.32 | 9,786,300 | — | — | — | — | — |
| 2016-12-15 | $39.80 | $40.29 | $39.35 | $39.54 | 6,418,900 | — | — | — | — | — |
| 2016-12-14 | $39.46 | $39.89 | $39.46 | $39.55 | 4,658,700 | — | — | — | — | — |
| 2016-12-13 | $39.55 | $39.74 | $39.39 | $39.43 | 6,385,900 | — | — | — | — | — |
| 2016-12-12 | $39.60 | $39.90 | $39.35 | $39.43 | 4,474,500 | — | — | — | — | — |
| 2016-12-09 | $39.70 | $39.79 | $39.38 | $39.65 | 3,923,700 | — | — | — | — | — |
| 2016-12-08 | $39.68 | $40.00 | $39.45 | $39.61 | 6,102,600 | — | — | — | — | — |
| 2016-12-07 | $39.08 | $39.46 | $38.80 | $39.45 | 7,012,000 | — | — | — | — | — |
| 2016-12-06 | $39.23 | $39.26 | $38.71 | $38.98 | 5,954,500 | — | — | — | — | — |
| 2016-12-05 | $38.85 | $39.34 | $38.65 | $38.99 | 5,053,900 | — | — | — | — | — |
| 2016-12-02 | $38.34 | $38.75 | $38.06 | $38.62 | 6,335,200 | — | — | — | — | — |
| 2016-12-01 | $39.56 | $39.68 | $38.18 | $38.34 | 11,265,600 | — | — | — | — | — |
| 2016-11-30 | $40.10 | $40.18 | $39.18 | $39.28 | 8,420,700 | — | — | — | — | — |
| 2016-11-29 | $40.07 | $40.36 | $39.79 | $39.89 | 5,083,700 | — | — | — | — | — |
| 2016-11-28 | $40.26 | $40.49 | $39.92 | $39.96 | 4,170,600 | — | — | — | — | — |
| 2016-11-25 | $40.40 | $40.56 | $39.99 | $40.26 | 2,324,300 | — | — | — | — | — |
| 2016-11-23 | $40.31 | $40.43 | $39.85 | $40.05 | 5,770,600 | — | — | — | — | — |
| 2016-11-22 | $40.99 | $41.10 | $39.95 | $40.33 | 7,734,700 | — | — | — | — | — |
| 2016-11-21 | $40.12 | $40.77 | $40.12 | $40.63 | 6,667,200 | — | — | — | — | — |
| 2016-11-18 | $40.08 | $40.57 | $39.91 | $40.08 | 9,521,500 | — | — | — | — | — |
| 2016-11-17 | $39.12 | $40.06 | $38.95 | $39.88 | 9,758,500 | — | — | — | — | — |
| 2016-11-16 | $39.05 | $39.21 | $38.71 | $39.07 | 12,730,900 | — | — | — | — | — |
| 2016-11-15 | $39.04 | $39.48 | $38.90 | $38.94 | 16,037,800 | — | — | — | — | — |
| 2016-11-14 | $40.40 | $40.40 | $38.45 | $38.81 | 17,877,800 | — | — | — | — | — |
| 2016-11-11 | $40.77 | $40.77 | $39.80 | $40.08 | 10,775,700 | — | — | — | — | — |
| 2016-11-10 | $41.90 | $41.90 | $39.58 | $40.45 | 12,097,600 | — | — | — | — | — |
| 2016-11-09 | $40.60 | $41.47 | $40.58 | $41.26 | 9,744,400 | — | — | — | — | — |
| 2016-11-08 | $41.42 | $42.15 | $41.09 | $41.58 | 6,968,100 | — | — | — | — | — |
| 2016-11-07 | $41.52 | $41.65 | $41.06 | $41.28 | 7,904,900 | — | — | — | — | — |
| 2016-11-04 | $40.30 | $41.49 | $40.30 | $40.90 | 6,541,300 | — | — | — | — | — |
| 2016-11-03 | $41.32 | $41.50 | $40.92 | $41.19 | 6,239,900 | — | — | — | — | — |
| 2016-11-02 | $41.43 | $41.57 | $41.08 | $41.35 | 7,920,600 | — | — | — | — | — |
| 2016-11-01 | $41.68 | $42.29 | $41.29 | $41.54 | 9,399,000 | — | — | — | — | — |
| 2016-10-31 | $41.78 | $42.00 | $41.36 | $41.66 | 7,160,000 | — | — | — | — | — |
| 2016-10-28 | $41.98 | $41.98 | $41.07 | $41.76 | 11,979,200 | — | — | — | — | — |
| 2016-10-27 | $42.55 | $42.57 | $41.62 | $41.69 | 9,447,300 | — | — | — | — | — |
| 2016-10-26 | $43.00 | $43.21 | $42.31 | $42.33 | 10,918,800 | — | — | — | — | — |
| 2016-10-25 | $43.66 | $44.07 | $43.00 | $43.31 | 9,463,900 | — | — | — | — | — |
| 2016-10-24 | $44.00 | $44.52 | $43.14 | $43.87 | 19,079,000 | — | — | — | — | — |
| 2016-10-21 | $41.85 | $44.24 | $41.84 | $44.15 | 37,554,700 | — | — | — | — | — |
| 2016-10-20 | $40.23 | $40.29 | $39.82 | $40.09 | 13,337,500 | — | — | — | — | — |
| 2016-10-19 | $39.97 | $40.47 | $39.84 | $40.24 | 6,587,700 | — | — | — | — | — |
| 2016-10-18 | $40.00 | $40.18 | $39.78 | $39.83 | 5,475,900 | — | — | — | — | — |
| 2016-10-17 | $39.24 | $39.62 | $39.16 | $39.48 | 5,279,500 | — | — | — | — | — |
| 2016-10-14 | $39.46 | $39.89 | $39.23 | $39.24 | 6,647,600 | — | — | — | — | — |
| 2016-10-13 | $39.39 | $39.40 | $38.75 | $39.20 | 7,865,200 | — | — | — | — | — |
| 2016-10-12 | $39.77 | $39.80 | $39.30 | $39.53 | 7,039,900 | — | — | — | — | — |
| 2016-10-11 | $40.03 | $40.11 | $38.96 | $39.19 | 9,955,700 | — | — | — | — | — |
| 2016-10-10 | $40.13 | $40.17 | $39.59 | $39.86 | 6,636,700 | — | — | — | — | — |
| 2016-10-07 | $40.42 | $40.42 | $39.62 | $39.88 | 6,109,900 | — | — | — | — | — |
| 2016-10-06 | $40.32 | $40.39 | $39.86 | $40.18 | 6,312,000 | — | — | — | — | — |
| 2016-10-05 | $40.95 | $40.95 | $40.40 | $40.44 | 6,128,200 | — | — | — | — | — |
| 2016-10-04 | $41.30 | $41.30 | $40.44 | $40.78 | 5,046,600 | — | — | — | — | — |
| 2016-10-03 | $40.87 | $41.20 | $40.16 | $40.59 | 6,925,000 | — | — | — | — | — |
| 2016-09-30 | $40.29 | $41.05 | $40.27 | $40.97 | 8,685,600 | — | — | — | — | — |
| 2016-09-29 | $40.91 | $41.30 | $40.36 | $40.39 | 7,953,000 | — | — | — | — | — |
| 2016-09-28 | $41.15 | $41.19 | $40.21 | $40.97 | 6,751,200 | — | — | — | — | — |
| 2016-09-27 | $40.04 | $41.23 | $39.49 | $41.06 | 8,674,100 | — | — | — | — | — |
| 2016-09-26 | $39.38 | $40.51 | $39.38 | $40.34 | 9,054,400 | — | — | — | — | — |
| 2016-09-23 | $39.60 | $40.49 | $39.60 | $40.07 | 6,234,600 | — | — | — | — | — |
| 2016-09-22 | $40.42 | $40.66 | $40.14 | $40.49 | 5,691,000 | — | — | — | — | — |
| 2016-09-21 | $39.86 | $40.39 | $39.70 | $40.29 | 5,378,400 | — | — | — | — | — |
| 2016-09-20 | $40.30 | $40.30 | $39.67 | $39.69 | 5,563,300 | — | — | — | — | — |
| 2016-09-19 | $40.24 | $40.46 | $39.75 | $40.01 | 7,574,500 | — | — | — | — | — |
| 2016-09-16 | $40.71 | $40.88 | $40.33 | $40.70 | 11,909,400 | — | — | — | — | — |
| 2016-09-15 | $40.31 | $41.14 | $39.87 | $40.83 | 12,702,800 | — | — | — | — | — |
| 2016-09-14 | $39.99 | $40.28 | $39.53 | $39.96 | 13,042,100 | — | — | — | — | — |
| 2016-09-13 | $38.62 | $40.33 | $38.41 | $39.86 | 17,924,900 | — | — | — | — | — |
| 2016-09-12 | $37.65 | $38.84 | $37.54 | $38.77 | 8,635,000 | — | — | — | — | — |
| 2016-09-09 | $38.75 | $39.02 | $37.91 | $38.01 | 10,747,100 | — | — | — | — | — |
| 2016-09-08 | $38.65 | $39.33 | $38.50 | $39.27 | 12,037,300 | — | — | — | — | — |
| 2016-09-07 | $37.33 | $38.58 | $37.26 | $38.56 | 10,817,700 | — | — | — | — | — |
| 2016-09-06 | $37.05 | $37.65 | $37.02 | $37.18 | 6,416,900 | — | — | — | — | — |
| 2016-09-02 | $37.01 | $37.12 | $36.30 | $37.07 | 6,726,900 | — | — | — | — | — |
| 2016-09-01 | $37.27 | $37.32 | $36.58 | $36.83 | 10,412,200 | — | — | — | — | — |
| 2016-08-31 | $37.00 | $37.24 | $36.84 | $37.15 | 7,166,300 | — | — | — | — | — |
| 2016-08-30 | $37.26 | $37.52 | $36.99 | $37.00 | 6,873,600 | — | — | — | — | — |
| 2016-08-29 | $37.61 | $37.65 | $37.27 | $37.29 | 4,780,700 | — | — | — | — | — |
| 2016-08-26 | $37.72 | $37.84 | $37.38 | $37.65 | 4,177,700 | — | — | — | — | — |
| 2016-08-25 | $37.50 | $37.57 | $37.25 | $37.51 | 5,132,100 | — | — | — | — | — |
| 2016-08-24 | $37.81 | $37.95 | $37.41 | $37.52 | 5,914,200 | — | — | — | — | — |
| 2016-08-23 | $38.42 | $38.43 | $37.80 | $37.86 | 6,066,400 | — | — | — | — | — |
| 2016-08-22 | $37.93 | $38.20 | $37.66 | $38.11 | 10,704,300 | — | — | — | — | — |
| 2016-08-19 | $38.02 | $38.18 | $37.90 | $38.09 | 5,107,900 | — | — | — | — | — |
| 2016-08-18 | $38.07 | $38.38 | $37.93 | $38.22 | 3,880,600 | — | — | — | — | — |
| 2016-08-17 | $38.41 | $38.46 | $37.88 | $38.14 | 5,264,000 | — | — | — | — | — |
| 2016-08-16 | $38.40 | $38.53 | $38.15 | $38.38 | 6,170,800 | — | — | — | — | — |
| 2016-08-15 | $38.55 | $38.65 | $38.34 | $38.46 | 4,548,200 | — | — | — | — | — |
| 2016-08-12 | $38.30 | $38.63 | $38.10 | $38.51 | 6,527,900 | — | — | — | — | — |
| 2016-08-11 | $38.19 | $38.49 | $38.10 | $38.46 | 5,999,400 | — | — | — | — | — |
| 2016-08-10 | $38.02 | $38.24 | $37.91 | $38.07 | 5,546,800 | — | — | — | — | — |
| 2016-08-09 | $38.03 | $38.14 | $37.88 | $38.10 | 5,049,100 | — | — | — | — | — |
| 2016-08-08 | $38.19 | $38.30 | $37.65 | $37.91 | 6,101,300 | — | — | — | — | — |
| 2016-08-05 | $37.55 | $38.15 | $37.55 | $38.10 | 7,670,400 | — | — | — | — | — |
| 2016-08-04 | $36.82 | $37.39 | $36.73 | $37.30 | 7,507,800 | — | — | — | — | — |
| 2016-08-03 | $36.59 | $36.74 | $36.28 | $36.58 | 7,663,800 | — | — | — | — | — |
| 2016-08-02 | $37.06 | $37.08 | $36.36 | $36.54 | 5,997,700 | — | — | — | — | — |
| 2016-08-01 | $37.43 | $37.44 | $36.90 | $37.06 | 5,473,900 | — | — | — | — | — |
| 2016-07-29 | $37.41 | $37.48 | $36.86 | $37.24 | 6,841,500 | — | — | — | — | — |
| 2016-07-28 | $37.40 | $37.68 | $37.10 | $37.22 | 5,111,300 | — | — | — | — | — |
| 2016-07-27 | $37.64 | $37.69 | $37.04 | $37.22 | 8,894,200 | — | — | — | — | — |
| 2016-07-26 | $37.78 | $38.27 | $37.60 | $37.69 | 10,279,200 | — | — | — | — | — |
| 2016-07-25 | $37.70 | $38.18 | $37.62 | $37.78 | 16,904,100 | — | — | — | — | — |
| 2016-07-22 | $37.30 | $37.59 | $36.43 | $37.42 | 36,397,300 | — | — | — | — | — |
| 2016-07-21 | $40.33 | $40.33 | $39.65 | $40.13 | 13,363,300 | — | — | — | — | — |
| 2016-07-20 | $39.44 | $40.45 | $39.12 | $40.05 | 11,189,100 | — | — | — | — | — |
| 2016-07-19 | $38.97 | $39.47 | $38.83 | $39.37 | 8,120,100 | — | — | — | — | — |
| 2016-07-18 | $39.13 | $39.22 | $38.73 | $38.92 | 7,877,400 | — | — | — | — | — |
| 2016-07-15 | $40.02 | $40.07 | $38.98 | $39.09 | 8,140,600 | — | — | — | — | — |
| 2016-07-14 | $39.69 | $40.07 | $39.40 | $39.96 | 9,683,500 | — | — | — | — | — |
| 2016-07-13 | $38.84 | $39.99 | $38.83 | $39.28 | 12,458,500 | — | — | — | — | — |
| 2016-07-12 | $38.47 | $38.91 | $38.24 | $38.79 | 9,997,200 | — | — | — | — | — |
| 2016-07-11 | $37.45 | $38.33 | $37.40 | $38.15 | 10,096,200 | — | — | — | — | — |
| 2016-07-08 | $36.78 | $37.46 | $36.66 | $37.36 | 6,828,600 | — | — | — | — | — |
| 2016-07-07 | $35.92 | $36.39 | $35.84 | $36.32 | 7,326,700 | — | — | — | — | — |
| 2016-07-06 | $35.94 | $36.17 | $35.72 | $35.93 | 7,821,300 | — | — | — | — | — |
| 2016-07-05 | $36.30 | $36.36 | $35.87 | $36.12 | 5,321,100 | — | — | — | — | — |
| 2016-07-01 | $36.60 | $36.67 | $36.25 | $36.35 | 7,260,400 | — | — | — | — | — |
| 2016-06-30 | $35.81 | $36.53 | $35.59 | $36.51 | 9,153,000 | — | — | — | — | — |
| 2016-06-29 | $35.69 | $35.90 | $35.29 | $35.77 | 9,520,400 | — | — | — | — | — |
| 2016-06-28 | $34.46 | $35.25 | $34.23 | $35.24 | 12,408,200 | — | — | — | — | — |
| 2016-06-27 | $34.74 | $34.76 | $34.00 | $34.20 | 11,195,800 | — | — | — | — | — |
| 2016-06-24 | $35.00 | $35.72 | $34.61 | $35.08 | 17,647,200 | — | — | — | — | — |
| 2016-06-23 | $36.27 | $36.67 | $36.05 | $36.66 | 4,808,700 | — | — | — | — | — |
| 2016-06-22 | $36.28 | $36.49 | $35.78 | $36.00 | 9,292,400 | — | — | — | — | — |
| 2016-06-21 | $36.80 | $36.80 | $35.95 | $36.16 | 12,816,100 | — | — | — | — | — |
| 2016-06-20 | $37.28 | $37.76 | $36.82 | $36.86 | 7,789,600 | — | — | — | — | — |
| 2016-06-17 | $37.03 | $37.18 | $36.63 | $36.97 | 7,947,100 | — | — | — | — | — |
| 2016-06-16 | $36.62 | $37.04 | $36.35 | $36.97 | 6,106,000 | — | — | — | — | — |
| 2016-06-15 | $37.16 | $37.22 | $36.78 | $36.84 | 7,092,000 | — | — | — | — | — |
| 2016-06-14 | $36.37 | $37.28 | $36.25 | $37.16 | 10,281,900 | — | — | — | — | — |
| 2016-06-13 | $36.50 | $37.11 | $36.49 | $36.54 | 8,216,000 | — | — | — | — | — |
| 2016-06-10 | $36.83 | $37.05 | $36.62 | $36.77 | 7,741,400 | — | — | — | — | — |
| 2016-06-09 | $37.48 | $37.57 | $37.11 | $37.13 | 10,206,700 | — | — | — | — | — |
| 2016-06-08 | $37.53 | $37.70 | $37.06 | $37.55 | 8,666,600 | — | — | — | — | — |
| 2016-06-07 | $38.07 | $38.48 | $37.52 | $37.57 | 6,324,400 | — | — | — | — | — |
| 2016-06-06 | $38.47 | $38.49 | $37.98 | $38.10 | 5,065,900 | — | — | — | — | — |
| 2016-06-03 | $38.44 | $38.59 | $37.81 | $38.33 | 4,986,000 | — | — | — | — | — |
| 2016-06-02 | $38.42 | $38.69 | $38.32 | $38.56 | 4,658,600 | — | — | — | — | — |
| 2016-06-01 | $37.81 | $38.48 | $37.71 | $38.31 | 5,458,500 | — | — | — | — | — |
| 2016-05-31 | $37.96 | $38.03 | $37.50 | $37.79 | 12,231,400 | — | — | — | — | — |
| 2016-05-27 | $38.00 | $38.35 | $37.92 | $38.09 | 5,863,600 | — | — | — | — | — |
| 2016-05-26 | $38.71 | $38.74 | $38.00 | $38.07 | 5,894,700 | — | — | — | — | — |
| 2016-05-25 | $38.87 | $39.06 | $38.51 | $38.76 | 6,538,900 | — | — | — | — | — |
| 2016-05-24 | $38.28 | $39.01 | $38.28 | $38.92 | 7,555,200 | — | — | — | — | — |
| 2016-05-23 | $37.68 | $38.23 | $37.39 | $38.07 | 9,083,800 | — | — | — | — | — |
| 2016-05-20 | $37.79 | $37.95 | $37.49 | $37.53 | 12,496,600 | — | — | — | — | — |
| 2016-05-19 | $38.81 | $38.88 | $37.31 | $37.65 | 17,041,300 | — | — | — | — | — |
| 2016-05-18 | $39.18 | $39.36 | $38.50 | $38.98 | 10,393,500 | — | — | — | — | — |
| 2016-05-17 | $39.10 | $39.66 | $38.75 | $39.06 | 10,746,100 | — | — | — | — | — |
| 2016-05-16 | $39.36 | $39.53 | $39.13 | $39.30 | 10,316,000 | — | — | — | — | — |
| 2016-05-13 | $39.54 | $39.80 | $39.31 | $39.48 | 5,885,900 | — | — | — | — | — |
| 2016-05-12 | $39.85 | $40.00 | $39.17 | $39.51 | 6,323,100 | — | — | — | — | — |
| 2016-05-11 | $39.57 | $40.31 | $39.57 | $39.71 | 5,995,500 | — | — | — | — | — |
| 2016-05-10 | $39.62 | $40.15 | $39.24 | $40.11 | 6,588,700 | — | — | — | — | — |
| 2016-05-09 | $39.42 | $40.18 | $39.33 | $39.62 | 5,861,000 | — | — | — | — | — |
| 2016-05-06 | $38.71 | $39.70 | $38.61 | $39.48 | 6,566,900 | — | — | — | — | — |
| 2016-05-05 | $38.38 | $39.12 | $38.32 | $38.95 | 7,127,200 | — | — | — | — | — |
| 2016-05-04 | $38.07 | $38.46 | $37.87 | $38.31 | 8,121,600 | — | — | — | — | — |
| 2016-05-03 | $38.63 | $38.97 | $38.14 | $38.36 | 9,146,600 | — | — | — | — | — |
| 2016-05-02 | $39.07 | $39.27 | $38.73 | $39.02 | 6,777,500 | — | — | — | — | — |
| 2016-04-29 | $39.71 | $39.87 | $38.59 | $39.18 | 10,001,400 | — | — | — | — | — |
| 2016-04-28 | $41.00 | $41.49 | $39.91 | $40.07 | 17,800,000 | — | — | — | — | — |
| 2016-04-27 | $39.68 | $40.18 | $39.20 | $40.01 | 12,727,600 | — | — | — | — | — |
| 2016-04-26 | $39.57 | $40.13 | $39.33 | $39.73 | 5,271,200 | — | — | — | — | — |
| 2016-04-25 | $40.27 | $40.84 | $39.54 | $39.82 | 7,934,200 | — | — | — | — | — |
| 2016-04-22 | $39.72 | $40.63 | $39.68 | $40.31 | 6,433,900 | — | — | — | — | — |
| 2016-04-21 | $40.20 | $40.55 | $40.01 | $40.10 | 5,539,400 | — | — | — | — | — |
| 2016-04-20 | $39.24 | $40.24 | $39.17 | $40.08 | 7,723,500 | — | — | — | — | — |
| 2016-04-19 | $39.75 | $40.07 | $38.97 | $39.24 | 5,915,800 | — | — | — | — | — |
| 2016-04-18 | $38.56 | $39.69 | $38.43 | $39.64 | 6,433,000 | — | — | — | — | — |
| 2016-04-15 | $38.69 | $38.95 | $38.29 | $38.58 | 5,239,600 | — | — | — | — | — |
| 2016-04-14 | $38.94 | $39.02 | $38.42 | $38.64 | 4,590,200 | — | — | — | — | — |
| 2016-04-13 | $38.25 | $39.12 | $38.19 | $38.79 | 7,082,400 | — | — | — | — | — |
| 2016-04-12 | $38.32 | $38.32 | $37.34 | $37.80 | 7,677,100 | — | — | — | — | — |
| 2016-04-11 | $38.33 | $38.82 | $38.03 | $38.06 | 5,428,900 | — | — | — | — | — |
| 2016-04-08 | $38.61 | $38.70 | $38.10 | $38.41 | 7,822,300 | — | — | — | — | — |
| 2016-04-07 | $38.85 | $38.94 | $38.12 | $38.28 | 7,294,500 | — | — | — | — | — |
| 2016-04-06 | $38.45 | $39.19 | $38.25 | $39.16 | 5,526,200 | — | — | — | — | — |
| 2016-04-05 | $38.35 | $38.81 | $37.70 | $38.55 | 5,364,800 | — | — | — | — | — |
| 2016-04-04 | $39.36 | $39.38 | $38.41 | $38.79 | 5,381,300 | — | — | — | — | — |
| 2016-04-01 | $38.51 | $39.46 | $38.40 | $39.40 | 6,982,000 | — | — | — | — | — |
| 2016-03-31 | $38.74 | $39.00 | $38.43 | $38.60 | 8,087,000 | — | — | — | — | — |
| 2016-03-30 | $39.94 | $40.04 | $38.99 | $39.04 | 5,246,800 | — | — | — | — | — |
| 2016-03-29 | $38.74 | $39.72 | $38.30 | $39.53 | 5,694,000 | — | — | — | — | — |
| 2016-03-28 | $38.81 | $39.17 | $38.62 | $38.74 | 6,192,900 | — | — | — | — | — |
| 2016-03-24 | $39.40 | $39.51 | $37.00 | $38.92 | 15,040,600 | — | — | — | — | — |
| 2016-03-23 | $41.06 | $41.31 | $40.04 | $40.52 | 8,104,700 | — | — | — | — | — |
| 2016-03-22 | $40.67 | $41.75 | $40.63 | $41.32 | 10,552,300 | — | — | — | — | — |
| 2016-03-21 | $39.41 | $41.17 | $39.20 | $41.14 | 13,432,400 | — | — | — | — | — |
| 2016-03-18 | $39.86 | $39.86 | $38.69 | $39.41 | 15,132,400 | — | — | — | — | — |
| 2016-03-17 | $39.85 | $40.12 | $39.17 | $39.93 | 9,789,600 | — | — | — | — | — |
| 2016-03-16 | $39.09 | $39.89 | $38.57 | $39.84 | 6,363,500 | — | — | — | — | — |
| 2016-03-15 | $39.05 | $39.64 | $39.05 | $39.27 | 5,013,900 | — | — | — | — | — |
| 2016-03-14 | $39.40 | $39.80 | $39.04 | $39.38 | 5,299,700 | — | — | — | — | — |
| 2016-03-11 | $39.00 | $39.53 | $38.85 | $39.49 | 9,539,500 | — | — | — | — | — |
| 2016-03-10 | $38.66 | $39.30 | $37.48 | $38.49 | 7,655,700 | — | — | — | — | — |
| 2016-03-09 | $38.48 | $38.62 | $37.82 | $38.57 | 4,990,500 | — | — | — | — | — |
| 2016-03-08 | $38.69 | $38.88 | $38.11 | $38.16 | 6,012,700 | — | — | — | — | — |
| 2016-03-07 | $38.78 | $39.40 | $38.72 | $38.98 | 5,327,200 | — | — | — | — | — |
| 2016-03-04 | $38.77 | $39.70 | $38.76 | $39.04 | 7,200,100 | — | — | — | — | — |
| 2016-03-03 | $38.96 | $39.24 | $38.63 | $39.02 | 7,656,900 | — | — | — | — | — |
| 2016-03-02 | $39.20 | $39.93 | $38.70 | $39.16 | 12,895,900 | — | — | — | — | — |
| 2016-03-01 | $38.52 | $39.54 | $38.02 | $39.25 | 14,085,300 | — | — | — | — | — |
| 2016-02-29 | $37.47 | $38.93 | $37.45 | $38.14 | 23,939,900 | — | — | — | — | — |
| 2016-02-26 | $36.73 | $37.53 | $36.37 | $37.49 | 8,595,000 | — | — | — | — | — |
| 2016-02-25 | $36.67 | $36.83 | $36.18 | $36.74 | 5,209,500 | — | — | — | — | — |
| 2016-02-24 | $35.22 | $36.75 | $34.86 | $36.47 | 8,090,600 | — | — | — | — | — |
| 2016-02-23 | $35.72 | $35.94 | $35.02 | $35.48 | 8,415,200 | — | — | — | — | — |
| 2016-02-22 | $36.45 | $36.50 | $35.82 | $36.00 | 10,476,200 | — | — | — | — | — |
| 2016-02-19 | $36.00 | $36.24 | $35.61 | $35.76 | 9,652,800 | — | — | — | — | — |
| 2016-02-18 | $36.41 | $36.53 | $35.66 | $36.31 | 9,022,100 | — | — | — | — | — |
| 2016-02-17 | $35.98 | $36.91 | $35.81 | $36.36 | 12,070,600 | — | — | — | — | — |
| 2016-02-16 | $34.65 | $35.52 | $34.48 | $35.46 | 9,152,400 | — | — | — | — | — |
| 2016-02-12 | $33.97 | $34.44 | $33.81 | $34.30 | 9,437,100 | — | — | — | — | — |
| 2016-02-11 | $32.12 | $33.64 | $32.01 | $33.52 | 13,170,100 | — | — | — | — | — |
| 2016-02-10 | $33.62 | $33.94 | $32.82 | $32.90 | 8,636,500 | — | — | — | — | — |
| 2016-02-09 | $32.80 | $33.86 | $31.64 | $32.70 | 16,439,200 | — | — | — | — | — |
| 2016-02-08 | $34.00 | $34.29 | $31.98 | $33.61 | 20,629,000 | — | — | — | — | — |
| 2016-02-05 | $37.16 | $37.16 | $34.82 | $35.07 | 16,245,800 | — | — | — | — | — |
| 2016-02-04 | $36.66 | $37.28 | $36.54 | $37.17 | 10,212,300 | — | — | — | — | — |
| 2016-02-03 | $36.87 | $37.55 | $36.07 | $37.01 | 14,543,100 | — | — | — | — | — |
| 2016-02-02 | $36.53 | $37.77 | $36.44 | $36.83 | 17,310,600 | — | — | — | — | — |
| 2016-02-01 | $35.65 | $37.32 | $35.59 | $37.08 | 17,356,000 | — | — | — | — | — |
| 2016-01-29 | $34.49 | $36.26 | $34.36 | $36.14 | 21,201,100 | — | — | — | — | — |
| 2016-01-28 | $33.63 | $34.75 | $33.35 | $34.24 | 20,378,600 | — | — | — | — | — |
| 2016-01-27 | $31.96 | $32.63 | $31.38 | $31.59 | 12,711,700 | — | — | — | — | — |
| 2016-01-26 | $31.49 | $31.98 | $31.39 | $31.97 | 8,617,000 | — | — | — | — | — |
| 2016-01-25 | $31.98 | $31.98 | $31.35 | $31.47 | 7,591,800 | — | — | — | — | — |
| 2016-01-22 | $31.65 | $31.97 | $31.54 | $31.69 | 9,444,000 | — | — | — | — | — |
| 2016-01-21 | $31.61 | $31.74 | $30.90 | $31.20 | 9,978,900 | — | — | — | — | — |
| 2016-01-20 | $31.43 | $31.70 | $30.52 | $31.20 | 13,170,600 | — | — | — | — | — |
| 2016-01-19 | $32.76 | $33.18 | $31.93 | $32.20 | 6,674,700 | — | — | — | — | — |
| 2016-01-15 | $31.62 | $32.54 | $31.62 | $32.31 | 12,174,400 | — | — | — | — | — |
| 2016-01-14 | $32.15 | $33.04 | $31.70 | $32.87 | 7,749,500 | — | — | — | — | — |
| 2016-01-13 | $33.28 | $33.57 | $31.97 | $32.12 | 8,069,400 | — | — | — | — | — |
| 2016-01-12 | $33.35 | $33.57 | $32.66 | $33.08 | 7,854,000 | — | — | — | — | — |
| 2016-01-11 | $33.02 | $33.43 | $32.47 | $33.04 | 8,937,400 | — | — | — | — | — |
| 2016-01-08 | $33.46 | $33.88 | $32.63 | $32.69 | 7,848,800 | — | — | — | — | — |
| 2016-01-07 | $33.15 | $34.16 | $33.02 | $33.13 | 11,041,100 | — | — | — | — | — |
| 2016-01-06 | $33.70 | $34.01 | $33.21 | $33.98 | 8,441,300 | — | — | — | — | — |
| 2016-01-05 | $34.98 | $34.98 | $33.86 | $34.31 | 11,227,700 | — | — | — | — | — |
| 2016-01-04 | $35.13 | $35.56 | $34.28 | $34.75 | 12,287,700 | — | — | — | — | — |
| 2015-12-31 | $36.30 | $36.50 | $36.05 | $36.20 | 4,481,900 | — | — | — | — | — |
| 2015-12-30 | $37.07 | $37.25 | $36.46 | $36.48 | 4,106,700 | — | — | — | — | — |
| 2015-12-29 | $36.92 | $37.45 | $36.75 | $37.08 | 3,436,600 | — | — | — | — | — |
| 2015-12-28 | $36.70 | $37.00 | $36.25 | $36.61 | 4,930,100 | — | — | — | — | — |
| 2015-12-24 | $37.01 | $37.23 | $36.82 | $37.07 | 2,133,400 | — | — | — | — | — |
| 2015-12-23 | $36.79 | $37.68 | $36.77 | $37.11 | 7,579,500 | — | — | — | — | — |
| 2015-12-22 | $36.12 | $36.89 | $35.78 | $36.81 | 6,030,900 | — | — | — | — | — |
| 2015-12-21 | $35.21 | $36.15 | $35.11 | $36.08 | 5,856,000 | — | — | — | — | — |
| 2015-12-18 | $35.35 | $35.76 | $34.73 | $34.98 | 13,745,900 | — | — | — | — | — |
| 2015-12-17 | $36.00 | $36.58 | $35.51 | $35.54 | 6,454,100 | — | — | — | — | — |
| 2015-12-16 | $36.12 | $36.25 | $35.19 | $35.98 | 7,076,300 | — | — | — | — | — |
| 2015-12-15 | $35.19 | $36.51 | $35.18 | $36.32 | 11,709,900 | — | — | — | — | — |
| 2015-12-14 | $34.61 | $35.22 | $34.33 | $35.01 | 5,784,400 | — | — | — | — | — |
| 2015-12-11 | $35.15 | $35.33 | $34.42 | $34.69 | 8,309,200 | — | — | — | — | — |
| 2015-12-10 | $35.16 | $35.91 | $35.16 | $35.49 | 6,949,700 | — | — | — | — | — |
| 2015-12-09 | $35.39 | $35.60 | $34.83 | $35.07 | 7,381,700 | — | — | — | — | — |
| 2015-12-08 | $34.63 | $35.70 | $34.52 | $35.60 | 7,420,800 | — | — | — | — | — |
| 2015-12-07 | $35.71 | $35.80 | $34.85 | $35.16 | 4,918,000 | — | — | — | — | — |
| 2015-12-04 | $34.38 | $35.82 | $34.22 | $35.62 | 10,664,300 | — | — | — | — | — |
| 2015-12-03 | $35.20 | $35.23 | $33.85 | $34.23 | 7,311,900 | — | — | — | — | — |
| 2015-12-02 | $35.23 | $36.17 | $34.93 | $35.15 | 5,762,400 | — | — | — | — | — |
| 2015-12-01 | $35.41 | $35.41 | $33.85 | $35.17 | 14,893,900 | — | — | — | — | — |
| 2015-11-30 | $35.36 | $35.44 | $34.69 | $35.26 | 9,357,300 | — | — | — | — | — |
| 2015-11-27 | $35.52 | $35.70 | $35.06 | $35.18 | 2,549,400 | — | — | — | — | — |
| 2015-11-25 | $35.20 | $35.86 | $35.13 | $35.36 | 3,881,800 | — | — | — | — | — |
| 2015-11-24 | $35.25 | $35.30 | $34.88 | $35.12 | 8,390,100 | — | — | — | — | — |
| 2015-11-23 | $36.50 | $36.65 | $35.41 | $35.56 | 6,961,000 | — | — | — | — | — |
| 2015-11-20 | $36.45 | $36.45 | $35.92 | $36.36 | 4,543,400 | — | — | — | — | — |
| 2015-11-19 | $36.45 | $36.50 | $35.91 | $36.19 | 5,041,300 | — | — | — | — | — |
| 2015-11-18 | $36.32 | $36.95 | $35.78 | $36.22 | 8,323,100 | — | — | — | — | — |
| 2015-11-17 | $35.89 | $36.45 | $35.71 | $36.21 | 7,344,900 | — | — | — | — | — |
| 2015-11-16 | $34.55 | $35.66 | $34.53 | $35.61 | 6,734,500 | — | — | — | — | — |
| 2015-11-13 | $35.18 | $35.50 | $34.50 | $34.53 | 7,364,400 | — | — | — | — | — |
| 2015-11-12 | $35.94 | $36.05 | $34.83 | $35.57 | 11,835,900 | — | — | — | — | — |
| 2015-11-11 | $37.19 | $37.32 | $35.75 | $36.33 | 12,762,500 | — | — | — | — | — |
| 2015-11-10 | $36.58 | $37.20 | $36.50 | $37.00 | 36,384,400 | — | — | — | — | — |
| 2015-11-09 | $36.10 | $36.74 | $35.65 | $36.60 | 11,571,500 | — | — | — | — | — |
| 2015-11-06 | $36.59 | $36.70 | $35.80 | $36.24 | 10,256,800 | — | — | — | — | — |
| 2015-11-05 | $37.82 | $37.98 | $36.66 | $36.71 | 9,068,900 | — | — | — | — | — |
| 2015-11-04 | $38.45 | $38.52 | $37.33 | $37.60 | 12,226,800 | — | — | — | — | — |
| 2015-11-03 | $37.05 | $38.44 | $37.00 | $37.90 | 12,025,200 | — | — | — | — | — |
| 2015-11-02 | $35.58 | $37.41 | $35.45 | $36.99 | 11,254,900 | — | — | — | — | — |
| 2015-10-30 | $35.64 | $36.49 | $35.24 | $36.01 | 13,409,200 | — | — | — | — | — |
| 2015-10-29 | $34.73 | $36.50 | $34.50 | $35.91 | 25,137,300 | — | — | — | — | — |
| 2015-10-28 | $36.21 | $36.65 | $35.81 | $36.52 | 11,634,300 | — | — | — | — | — |
| 2015-10-27 | $36.39 | $36.39 | $35.31 | $35.94 | 8,502,400 | — | — | — | — | — |
| 2015-10-26 | $36.05 | $36.59 | $35.51 | $36.44 | 11,554,600 | — | — | — | — | — |
| 2015-10-23 | $35.73 | $35.75 | $34.80 | $34.99 | 8,909,100 | — | — | — | — | — |
| 2015-10-22 | $34.43 | $35.25 | $34.26 | $34.79 | 8,735,500 | — | — | — | — | — |
| 2015-10-21 | $34.75 | $34.80 | $32.88 | $33.83 | 9,054,500 | — | — | — | — | — |
| 2015-10-20 | $34.80 | $34.99 | $34.59 | $34.87 | 6,084,200 | — | — | — | — | — |
| 2015-10-19 | $34.43 | $34.90 | $33.79 | $34.84 | 5,855,700 | — | — | — | — | — |
| 2015-10-16 | $34.75 | $35.05 | $33.95 | $34.29 | 5,390,700 | — | — | — | — | — |
| 2015-10-15 | $34.45 | $34.72 | $34.16 | $34.62 | 9,103,200 | — | — | — | — | — |
| 2015-10-14 | $33.40 | $34.46 | $33.40 | $34.05 | 8,198,300 | — | — | — | — | — |
| 2015-10-13 | $32.60 | $33.48 | $32.34 | $33.22 | 8,787,700 | — | — | — | — | — |
| 2015-10-12 | $32.19 | $32.67 | $32.10 | $32.63 | 3,915,500 | — | — | — | — | — |
| 2015-10-09 | $31.69 | $32.45 | $31.41 | $32.06 | 5,911,400 | — | — | — | — | — |
| 2015-10-08 | $32.44 | $32.45 | $31.09 | $31.67 | 9,281,500 | — | — | — | — | — |
| 2015-10-07 | $32.31 | $32.47 | $31.52 | $32.38 | 6,969,600 | — | — | — | — | — |
| 2015-10-06 | $32.91 | $32.91 | $31.78 | $31.86 | 7,409,800 | — | — | — | — | — |
| 2015-10-05 | $32.95 | $33.02 | $32.38 | $32.67 | 6,119,100 | — | — | — | — | — |
| 2015-10-02 | $30.82 | $32.86 | $30.75 | $32.83 | 7,609,800 | — | — | — | — | — |
| 2015-10-01 | $30.82 | $31.59 | $30.75 | $31.48 | 9,657,000 | — | — | — | — | — |
| 2015-09-30 | $31.20 | $31.28 | $30.64 | $31.04 | 13,672,000 | — | — | — | — | — |
| 2015-09-29 | $32.27 | $32.67 | $30.30 | $30.63 | 12,008,100 | — | — | — | — | — |
| 2015-09-28 | $33.68 | $33.68 | $32.15 | $32.25 | 7,407,300 | — | — | — | — | — |
| 2015-09-25 | $34.60 | $34.69 | $33.50 | $33.77 | 6,566,800 | — | — | — | — | — |
| 2015-09-24 | $34.00 | $34.07 | $33.38 | $33.91 | 6,544,500 | — | — | — | — | — |
| 2015-09-23 | $33.49 | $34.34 | $33.26 | $34.16 | 5,405,500 | — | — | — | — | — |
| 2015-09-22 | $33.94 | $34.10 | $33.19 | $33.35 | 8,538,000 | — | — | — | — | — |
| 2015-09-21 | $33.66 | $34.62 | $33.43 | $34.25 | 12,736,500 | — | — | — | — | — |
| 2015-09-18 | $32.90 | $33.78 | $32.55 | $32.92 | 16,488,100 | — | — | — | — | — |
| 2015-09-17 | $33.72 | $33.99 | $33.08 | $33.32 | 7,846,800 | — | — | — | — | — |
| 2015-09-16 | $33.46 | $34.06 | $33.36 | $33.77 | 7,183,900 | — | — | — | — | — |
| 2015-09-15 | $33.72 | $33.95 | $32.67 | $33.80 | 11,874,900 | — | — | — | — | — |
| 2015-09-14 | $33.70 | $33.95 | $33.20 | $33.77 | 7,897,700 | — | — | — | — | — |
| 2015-09-11 | $33.27 | $33.59 | $32.61 | $33.55 | 9,184,200 | — | — | — | — | — |
| 2015-09-10 | $34.23 | $34.29 | $32.95 | $33.46 | 12,134,500 | — | — | — | — | — |
| 2015-09-09 | $34.92 | $34.95 | $33.88 | $34.37 | 10,946,900 | — | — | — | — | — |
| 2015-09-08 | $34.81 | $34.89 | $34.25 | $34.70 | 7,674,500 | — | — | — | — | — |
| 2015-09-04 | $34.71 | $34.72 | $33.78 | $34.29 | 7,483,100 | — | — | — | — | — |
| 2015-09-03 | $35.01 | $35.46 | $34.77 | $35.31 | 6,683,800 | — | — | — | — | — |
| 2015-09-02 | $34.60 | $35.08 | $33.83 | $35.07 | 7,521,000 | — | — | — | — | — |
| 2015-09-01 | $34.15 | $34.68 | $33.41 | $33.77 | 13,376,000 | — | — | — | — | — |
| 2015-08-31 | $35.50 | $35.51 | $34.77 | $35.00 | 12,123,800 | — | — | — | — | — |
| 2015-08-28 | $34.51 | $35.26 | $34.37 | $35.04 | 8,344,800 | — | — | — | — | — |
| 2015-08-27 | $33.87 | $34.77 | $33.16 | $34.62 | 18,909,600 | — | — | — | — | — |
| 2015-08-26 | $33.70 | $33.84 | $31.71 | $33.17 | 25,350,400 | — | — | — | — | — |
| 2015-08-25 | $35.44 | $35.46 | $32.70 | $32.70 | 15,557,100 | — | — | — | — | — |
| 2015-08-24 | $31.17 | $34.85 | $30.00 | $33.75 | 19,676,600 | — | — | — | — | — |
| 2015-08-21 | $35.57 | $36.11 | $33.83 | $34.25 | 16,824,100 | — | — | — | — | — |
| 2015-08-20 | $36.85 | $37.34 | $35.88 | $35.98 | 10,645,700 | — | — | — | — | — |
| 2015-08-19 | $37.87 | $38.10 | $37.03 | $37.19 | 6,923,400 | — | — | — | — | — |
| 2015-08-18 | $39.00 | $39.00 | $37.87 | $37.99 | 4,678,800 | — | — | — | — | — |
| 2015-08-17 | $38.30 | $38.75 | $37.70 | $38.73 | 4,931,700 | — | — | — | — | — |
| 2015-08-14 | $37.49 | $38.18 | $37.38 | $38.14 | 6,271,100 | — | — | — | — | — |
| 2015-08-13 | $38.40 | $38.49 | $37.44 | $37.62 | 7,863,500 | — | — | — | — | — |
| 2015-08-12 | $38.55 | $38.58 | $37.01 | $38.19 | 21,350,600 | — | — | — | — | — |
| 2015-08-11 | $38.93 | $39.28 | $38.72 | $38.85 | 8,184,000 | — | — | — | — | — |
| 2015-08-10 | $39.43 | $39.69 | $38.77 | $39.05 | 7,998,900 | — | — | — | — | — |
| 2015-08-07 | $39.04 | $39.23 | $38.60 | $39.13 | 8,331,300 | — | — | — | — | — |
| 2015-08-06 | $39.63 | $39.74 | $38.55 | $38.85 | 7,324,100 | — | — | — | — | — |
| 2015-08-05 | $39.70 | $39.88 | $39.17 | $39.27 | 9,463,100 | — | — | — | — | — |
| 2015-08-04 | $39.91 | $39.91 | $38.43 | $38.95 | 10,992,200 | — | — | — | — | — |
| 2015-08-03 | $39.25 | $39.88 | $38.90 | $39.39 | 15,126,600 | — | — | — | — | — |
| 2015-07-31 | $39.14 | $39.20 | $38.22 | $38.70 | 12,480,600 | — | — | — | — | — |
| 2015-07-30 | $38.04 | $39.01 | $37.72 | $38.45 | 13,845,100 | — | — | — | — | — |
| 2015-07-29 | $38.03 | $38.10 | $37.62 | $37.95 | 11,788,400 | — | — | — | — | — |
| 2015-07-28 | $37.19 | $38.00 | $36.83 | $37.60 | 18,986,000 | — | — | — | — | — |
| 2015-07-27 | $36.78 | $37.38 | $36.22 | $36.39 | 16,179,900 | — | — | — | — | — |
| 2015-07-24 | $37.71 | $38.00 | $36.91 | $37.00 | 14,274,300 | — | — | — | — | — |
| 2015-07-23 | $38.74 | $38.75 | $36.93 | $37.01 | 19,250,200 | — | — | — | — | — |
| 2015-07-22 | $39.35 | $39.72 | $38.10 | $38.39 | 25,363,900 | — | — | — | — | — |
| 2015-07-21 | $41.08 | $41.11 | $39.12 | $39.35 | 32,954,600 | — | — | — | — | — |
| 2015-07-20 | $41.46 | $42.55 | $39.80 | $40.47 | 52,286,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.