Pentair PLC PNR
+129.3%vs Day 1Spinoff of Tyco International PLC (TYC) · RMT · Spun Oct 1, 2012
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 1, 2012 |
| Days since spinoff | 5110 days · 5107 trading-day window |
| Structure | RMT |
| Parent | Tyco International PLC (TYC) |
| Day-1 reaction | |
| Day 1 open | $29.62 |
| Day 1 return (open→close) | -3.7% |
| Day 1 price (close) | $28.53 |
| Day 1 range | $28.19 – $30.13 +6.9% spread |
| Day 1 low held? | Breached after 14 sessions to -21.9% below |
| Price levels | |
| Post-spin low (closing) | $22.85 on Mar 23, 2020 · 2730 days post-spin |
| Current price (Sep 25, 2026) | $53.66 |
| Returns | |
| Return vs Day 1 (close) | +129.3% |
| — range by day 1 entry theoretical bounds | +117.2% to +132.1% |
| Return vs post-spin low (price) | +134.8% |
| Total return vs low incl. dividends since | +160.3% |
| First-quarter return (≈90d) | +12.4% |
| 1-year return | +57.5% |
| 3-year return | +24.3% |
| 5-year return | +73.9% |
| Annualized return (CAGR) | +6.1% |
| Versus benchmarks | |
| S&P 500 over same window | +588.9% |
| Annualized excess vs S&P | -8.7% |
| Risk & recovery | |
| Max drawdown | -58.9% |
| Days to recover Day 1 | 31 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 159,600,000 |
| Diluted average shares the EPS denominator | 161,600,000 |
| Free float | 158,432,683 99% of shares outstanding |
| Held by institutions | 101% insiders 1.0% |
| Share count trend Jun 2025 → Jun 2026 | -2.6% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $146M |
| Normal volume baseline | 2,136,045 shares · now 1.20x |
| Day 1 volume | 7.7x normal · first week 4.8x |
| Decay | half in 6 sessions · normal by 11 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $53.14 | $54.18 | $52.98 | $53.66 | 1,681,500 | 158,432,683 | 1.05% | $8.56B | — | — |
| 2026-09-24 | $54.97 | $55.07 | $52.64 | $53.03 | 2,981,600 | 158,432,683 | 1.87% | $8.46B | — | — |
| 2026-09-23 | $55.31 | $55.42 | $54.55 | $55.25 | 1,962,300 | 158,432,683 | 1.23% | $8.82B | — | — |
| 2026-09-22 | $56.64 | $56.98 | $55.48 | $55.49 | 2,905,400 | 158,432,683 | 1.82% | $8.86B | — | — |
| 2026-09-21 | $56.28 | $56.68 | $55.27 | $55.78 | 1,739,700 | 158,432,683 | 1.09% | $8.90B | — | — |
| 2026-09-18 | $55.74 | $56.08 | $55.34 | $55.92 | 5,840,300 | 158,432,683 | 3.66% | $8.92B | — | — |
| 2026-09-17 | $57.46 | $57.46 | $55.53 | $55.72 | 2,543,300 | 158,432,683 | 1.59% | $8.89B | — | — |
| 2026-09-16 | $57.15 | $57.79 | $56.10 | $56.46 | 2,294,500 | 158,432,683 | 1.44% | $9.01B | — | — |
| 2026-09-15 | $57.11 | $57.69 | $56.12 | $56.58 | 3,316,200 | 158,432,683 | 2.08% | $9.03B | — | — |
| 2026-09-14 | $56.60 | $57.28 | $55.99 | $56.18 | 2,486,400 | 158,432,683 | 1.56% | $8.97B | — | — |
| 2026-09-11 | $57.60 | $57.79 | $56.40 | $56.58 | 1,991,700 | 158,432,683 | 1.25% | $9.03B | — | — |
| 2026-09-10 | $56.92 | $57.30 | $56.25 | $56.73 | 2,572,900 | 158,432,683 | 1.61% | $9.05B | — | — |
| 2026-09-09 | $57.98 | $58.10 | $57.36 | $57.52 | 2,267,000 | 158,432,683 | 1.42% | $9.18B | — | — |
| 2026-09-08 | $59.84 | $60.06 | $58.59 | $58.62 | 2,771,300 | 158,432,683 | 1.74% | $9.36B | — | — |
| 2026-09-04 | $59.69 | $60.32 | $59.15 | $60.21 | 2,365,300 | 158,432,683 | 1.48% | $9.61B | — | — |
| 2026-09-03 | $60.25 | $60.96 | $59.26 | $60.02 | 2,439,500 | 158,432,683 | 1.53% | $9.58B | — | — |
| 2026-09-02 | $60.42 | $61.35 | $59.57 | $59.84 | 3,256,700 | 158,432,683 | 2.04% | $9.55B | — | — |
| 2026-09-01 | $60.01 | $61.95 | $60.00 | $60.45 | 6,153,000 | 158,432,683 | 3.86% | $9.65B | — | — |
| 2026-08-31 | $61.14 | $61.51 | $59.60 | $60.46 | 21,395,000 | 158,435,876 | 13.41% | $9.65B | — | — |
| 2026-08-28 | $62.38 | $62.57 | $60.71 | $61.67 | 3,592,500 | 158,435,876 | 2.25% | $9.84B | — | — |
| 2026-08-27 | $62.56 | $62.62 | $61.46 | $62.10 | 3,321,400 | 158,435,876 | 2.08% | $9.91B | — | — |
| 2026-08-26 | $62.44 | $63.67 | $62.00 | $62.86 | 3,289,600 | 158,435,876 | 2.06% | $10.03B | — | — |
| 2026-08-25 | $63.90 | $64.28 | $62.28 | $62.46 | 4,256,800 | 158,435,876 | 2.67% | $9.97B | — | — |
| 2026-08-24 | $64.60 | $64.71 | $63.16 | $63.31 | 2,032,600 | 158,435,876 | 1.27% | $10.10B | — | — |
| 2026-08-21 | $64.74 | $65.68 | $63.65 | $64.40 | 2,443,300 | 158,435,876 | 1.53% | $10.28B | — | — |
| 2026-08-20 | $64.65 | $65.43 | $63.23 | $63.78 | 2,727,000 | 158,435,876 | 1.71% | $10.18B | — | — |
| 2026-08-19 | $64.02 | $65.89 | $63.56 | $65.59 | 2,430,100 | 158,435,876 | 1.52% | $10.47B | — | — |
| 2026-08-18 | $64.18 | $64.38 | $63.17 | $63.55 | 2,410,700 | 158,435,876 | 1.51% | $10.14B | — | — |
| 2026-08-17 | $65.74 | $65.93 | $63.95 | $64.10 | 2,450,500 | 158,435,876 | 1.54% | $10.23B | — | — |
| 2026-08-14 | $67.05 | $67.07 | $65.47 | $66.16 | 1,556,700 | — | 0.98% | $10.56B | — | — |
| 2026-08-13 | $65.98 | $68.23 | $65.10 | $66.87 | 2,259,100 | — | 1.42% | $10.67B | — | — |
| 2026-08-12 | $66.96 | $67.11 | $65.69 | $65.77 | 2,159,900 | — | 1.35% | $10.50B | — | — |
| 2026-08-11 | $66.66 | $67.84 | $66.00 | $67.19 | 3,023,000 | — | 1.89% | $10.72B | — | — |
| 2026-08-10 | $68.36 | $68.50 | $66.70 | $66.73 | 2,310,200 | — | 1.45% | $10.65B | — | — |
| 2026-08-07 | $69.68 | $70.97 | $68.68 | $68.89 | 3,243,100 | — | 2.03% | $10.99B | — | — |
| 2026-08-06 | $68.99 | $70.37 | $68.92 | $69.90 | 3,166,300 | — | 1.98% | $11.16B | — | — |
| 2026-08-05 | $68.48 | $69.12 | $68.06 | $69.02 | 2,662,000 | — | 1.67% | $11.02B | — | — |
| 2026-08-04 | $67.19 | $68.61 | $66.54 | $68.48 | 2,682,400 | — | 1.68% | $10.93B | — | — |
| 2026-08-03 | $65.89 | $67.40 | $65.88 | $67.07 | 2,964,300 | — | 1.86% | $10.70B | — | — |
| 2026-07-31 | $66.05 | $66.45 | $64.92 | $65.44 | 5,094,300 | — | 3.19% | $10.44B | — | — |
| 2026-07-30 | $65.59 | $66.26 | $63.95 | $66.17 | 3,532,800 | — | 2.21% | $10.56B | — | — |
| 2026-07-29 | $66.55 | $67.50 | $65.74 | $66.59 | 4,140,100 | — | 2.59% | $10.63B | — | — |
| 2026-07-28 | $64.08 | $66.81 | $63.90 | $66.77 | 5,014,000 | — | 3.14% | $10.66B | — | — |
| 2026-07-27 | $63.83 | $64.78 | $63.08 | $63.18 | 2,428,100 | — | 1.52% | $10.08B | — | — |
| 2026-07-24 | $61.83 | $63.76 | $61.75 | $62.88 | 2,887,900 | — | 1.81% | $10.04B | $0.27 | — |
| 2026-07-23 | $62.92 | $63.50 | $61.72 | $62.07 | 2,088,200 | — | 1.31% | $9.91B | — | — |
| 2026-07-22 | $61.55 | $63.10 | $61.54 | $63.02 | 2,673,700 | — | 1.68% | $10.06B | — | — |
| 2026-07-21 | $61.85 | $62.09 | $60.62 | $61.48 | 2,722,900 | — | 1.71% | $9.81B | — | — |
| 2026-07-20 | $62.81 | $62.84 | $61.62 | $62.12 | 4,581,900 | — | 2.87% | $9.91B | — | — |
| 2026-07-17 | $64.93 | $65.90 | $62.11 | $62.45 | 5,022,400 | — | 3.15% | $9.97B | — | — |
| 2026-07-16 | $63.41 | $66.25 | $62.31 | $65.69 | 6,449,300 | — | 4.04% | $10.48B | — | — |
| 2026-07-15 | $57.99 | $66.87 | $57.60 | $64.33 | 12,047,200 | — | 7.55% | $10.27B | — | — |
| 2026-07-14 | $77.38 | $77.73 | $75.44 | $75.68 | 3,347,200 | — | 2.10% | $12.08B | — | — |
| 2026-07-13 | $76.38 | $77.96 | $75.99 | $76.53 | 3,415,700 | — | 2.14% | $12.21B | — | — |
| 2026-07-10 | $75.01 | $77.72 | $74.32 | $76.19 | 2,491,700 | — | 1.56% | $12.16B | — | — |
| 2026-07-09 | $72.37 | $75.09 | $72.31 | $74.57 | 3,036,700 | — | 1.90% | $11.90B | — | — |
| 2026-07-08 | $74.00 | $74.30 | $72.74 | $73.26 | 1,409,800 | — | 0.88% | $11.69B | — | — |
| 2026-07-07 | $76.23 | $76.27 | $74.20 | $75.18 | 1,873,000 | — | 1.17% | $12.00B | — | — |
| 2026-07-06 | $76.96 | $77.09 | $74.54 | $75.53 | 1,584,000 | — | 0.99% | $12.05B | — | — |
| 2026-07-02 | $77.15 | $77.53 | $75.52 | $76.72 | 1,308,000 | — | 0.82% | $12.24B | — | — |
| 2026-07-01 | $76.81 | $77.91 | $75.79 | $76.38 | 2,018,100 | — | 1.26% | $12.19B | — | — |
| 2026-06-30 | $76.49 | $76.89 | $76.07 | $76.66 | 1,819,400 | — | 1.14% | $12.23B | — | — |
| 2026-06-29 | $76.34 | $76.87 | $75.67 | $76.30 | 1,585,700 | — | 0.98% | $12.33B | — | — |
| 2026-06-26 | $76.50 | $77.24 | $76.00 | $76.42 | 2,456,200 | — | 1.52% | $12.35B | — | — |
| 2026-06-25 | $75.92 | $77.69 | $74.85 | $76.00 | 4,815,700 | — | 2.98% | $12.28B | — | — |
| 2026-06-24 | $73.42 | $75.98 | $73.42 | $74.81 | 2,735,200 | — | 1.69% | $12.09B | — | — |
| 2026-06-23 | $73.26 | $74.33 | $72.54 | $73.16 | 1,493,800 | — | 0.92% | $11.82B | — | — |
| 2026-06-22 | $74.07 | $74.73 | $73.53 | $74.03 | 1,643,000 | — | 1.02% | $11.96B | — | — |
| 2026-06-18 | $75.15 | $75.80 | $74.29 | $74.32 | 3,889,800 | — | 2.41% | $12.01B | — | — |
| 2026-06-17 | $75.00 | $76.30 | $73.12 | $73.39 | 1,595,300 | — | 0.99% | $11.86B | — | — |
| 2026-06-16 | $74.71 | $75.66 | $74.50 | $75.20 | 1,831,800 | — | 1.13% | $12.15B | — | — |
| 2026-06-15 | $75.00 | $76.58 | $74.13 | $74.21 | 1,590,100 | — | 0.98% | $11.99B | — | — |
| 2026-06-12 | $73.81 | $74.33 | $72.82 | $73.80 | 1,682,400 | — | 1.04% | $11.93B | — | — |
| 2026-06-11 | $71.63 | $72.66 | $70.77 | $72.57 | 1,464,800 | — | 0.91% | $11.73B | — | — |
| 2026-06-10 | $74.19 | $74.19 | $71.30 | $71.40 | 1,364,100 | — | 0.84% | $11.54B | — | — |
| 2026-06-09 | $73.57 | $74.90 | $73.18 | $74.58 | 1,849,700 | — | 1.14% | $12.05B | — | — |
| 2026-06-08 | $72.77 | $73.88 | $72.71 | $72.72 | 2,282,900 | — | 1.41% | $11.75B | — | — |
| 2026-06-05 | $72.84 | $73.88 | $72.48 | $73.15 | 2,265,200 | — | 1.40% | $11.82B | — | — |
| 2026-06-04 | $72.16 | $72.92 | $71.88 | $72.85 | 2,850,000 | — | 1.76% | $11.77B | — | — |
| 2026-06-03 | $71.80 | $71.83 | $70.84 | $71.45 | 2,705,500 | — | 1.67% | $11.55B | — | — |
| 2026-06-02 | $70.63 | $71.57 | $70.18 | $71.26 | 2,735,700 | — | 1.69% | $11.52B | — | — |
| 2026-06-01 | $70.43 | $71.50 | $69.93 | $70.80 | 2,426,300 | — | 1.50% | $11.44B | — | — |
| 2026-05-29 | $71.55 | $72.35 | $70.77 | $70.84 | 6,229,500 | — | 3.85% | $11.45B | — | — |
| 2026-05-28 | $71.35 | $72.15 | $70.59 | $71.33 | 3,451,400 | — | 2.14% | $11.53B | — | — |
| 2026-05-27 | $73.32 | $74.19 | $71.67 | $72.45 | 2,693,900 | — | 1.67% | $11.71B | — | — |
| 2026-05-26 | $75.27 | $75.66 | $72.92 | $73.54 | 2,339,600 | — | 1.45% | $11.88B | — | — |
| 2026-05-22 | $74.71 | $75.15 | $74.02 | $74.82 | 987,100 | — | 0.61% | $12.09B | — | — |
| 2026-05-21 | $73.45 | $74.81 | $72.37 | $74.43 | 2,109,000 | — | 1.31% | $12.03B | — | — |
| 2026-05-20 | $71.86 | $74.42 | $70.73 | $74.19 | 1,880,000 | — | 1.16% | $11.99B | — | — |
| 2026-05-19 | $72.88 | $73.24 | $71.62 | $71.99 | 1,370,600 | — | 0.85% | $11.63B | — | — |
| 2026-05-18 | $72.64 | $73.51 | $72.21 | $73.41 | 2,015,900 | — | 1.25% | $11.86B | — | — |
| 2026-05-15 | $74.08 | $74.62 | $72.60 | $72.68 | 1,644,500 | — | 1.02% | $11.75B | — | — |
| 2026-05-14 | $74.20 | $75.50 | $74.00 | $74.88 | 1,559,000 | — | 0.96% | $12.10B | — | — |
| 2026-05-13 | $74.69 | $75.24 | $73.47 | $73.63 | 1,317,800 | — | 0.82% | $11.90B | — | — |
| 2026-05-12 | $75.83 | $76.05 | $74.51 | $75.26 | 3,047,100 | — | 1.89% | $12.16B | — | — |
| 2026-05-11 | $77.17 | $77.92 | $75.64 | $75.83 | 1,477,300 | — | 0.91% | $12.25B | — | — |
| 2026-05-08 | $79.29 | $79.93 | $76.69 | $76.82 | 1,436,000 | — | 0.89% | $12.41B | — | — |
| 2026-05-07 | $80.24 | $81.12 | $78.83 | $78.96 | 1,899,400 | — | 1.18% | $12.76B | — | — |
| 2026-05-06 | $79.09 | $81.06 | $79.09 | $79.91 | 2,327,500 | — | 1.44% | $12.91B | — | — |
| 2026-05-05 | $77.67 | $78.65 | $77.35 | $77.84 | 1,571,800 | — | 0.97% | $12.58B | — | — |
| 2026-05-04 | $78.65 | $79.27 | $77.02 | $77.08 | 2,346,200 | — | 1.45% | $12.46B | — | — |
| 2026-05-01 | $81.27 | $82.00 | $79.07 | $79.10 | 1,915,500 | — | 1.19% | $12.78B | — | — |
| 2026-04-30 | $81.42 | $81.63 | $79.49 | $80.71 | 3,738,000 | — | 2.31% | $13.04B | — | — |
| 2026-04-29 | $82.89 | $83.05 | $80.50 | $80.84 | 3,138,300 | — | 1.94% | $13.06B | — | — |
| 2026-04-28 | $89.00 | $89.84 | $81.33 | $82.86 | 6,241,300 | — | 3.86% | $13.39B | — | — |
| 2026-04-27 | $92.36 | $94.17 | $92.05 | $92.27 | 3,195,300 | — | 1.98% | $14.91B | — | — |
| 2026-04-24 | $89.75 | $92.55 | $89.75 | $91.75 | 2,558,000 | — | 1.58% | $14.83B | — | — |
| 2026-04-23 | $89.89 | $91.53 | $89.57 | $90.48 | 1,387,700 | — | 0.86% | $14.62B | — | — |
| 2026-04-22 | $90.67 | $90.72 | $89.02 | $89.60 | 1,374,200 | — | 0.85% | $14.48B | — | — |
| 2026-04-21 | $91.29 | $91.63 | $89.89 | $89.99 | 1,067,100 | — | 0.66% | $14.54B | — | — |
| 2026-04-20 | $89.94 | $90.60 | $89.27 | $90.43 | 1,025,800 | — | 0.63% | $14.61B | — | — |
| 2026-04-17 | $89.67 | $92.31 | $89.41 | $91.08 | 1,925,400 | — | 1.19% | $14.72B | $0.27 | — |
| 2026-04-16 | $88.51 | $89.32 | $88.14 | $88.74 | 1,211,400 | — | 0.75% | $14.34B | — | — |
| 2026-04-15 | $90.41 | $90.55 | $87.98 | $88.35 | 1,172,100 | — | 0.73% | $14.28B | — | — |
| 2026-04-14 | $91.22 | $91.49 | $90.15 | $90.81 | 1,403,000 | — | 0.87% | $14.68B | — | — |
| 2026-04-13 | $90.20 | $91.20 | $88.79 | $91.20 | 1,173,500 | — | 0.73% | $14.74B | — | — |
| 2026-04-10 | $90.80 | $91.07 | $89.91 | $90.21 | 1,477,100 | — | 0.91% | $14.58B | — | — |
| 2026-04-09 | $89.79 | $91.28 | $89.48 | $90.46 | 1,628,000 | — | 1.01% | $14.62B | — | — |
| 2026-04-08 | $90.44 | $91.96 | $89.69 | $90.53 | 1,570,700 | — | 0.97% | $14.63B | — | — |
| 2026-04-07 | $86.05 | $87.50 | $85.62 | $87.06 | 1,302,000 | — | 0.81% | $14.07B | — | — |
| 2026-04-06 | $85.46 | $86.52 | $85.10 | $86.49 | 816,100 | — | 0.50% | $13.98B | — | — |
| 2026-04-02 | $85.02 | $88.12 | $84.04 | $85.82 | 1,049,100 | — | 0.65% | $13.87B | — | — |
| 2026-04-01 | $86.98 | $88.02 | $86.67 | $86.76 | 1,289,000 | — | 0.80% | $14.02B | — | — |
| 2026-03-31 | $85.75 | $88.58 | $85.14 | $87.11 | 1,269,100 | — | 0.79% | $14.08B | — | — |
| 2026-03-30 | $85.94 | $85.94 | $83.60 | $83.99 | 1,310,200 | — | 0.80% | $13.71B | — | — |
| 2026-03-27 | $85.01 | $86.46 | $84.21 | $84.92 | 1,365,300 | — | 0.84% | $13.86B | — | — |
| 2026-03-26 | $87.41 | $88.14 | $85.73 | $85.93 | 2,034,900 | — | 1.25% | $14.03B | — | — |
| 2026-03-25 | $89.03 | $89.29 | $85.93 | $87.61 | 2,061,200 | — | 1.26% | $14.30B | — | — |
| 2026-03-24 | $87.23 | $89.08 | $86.84 | $87.58 | 1,435,300 | — | 0.88% | $14.30B | — | — |
| 2026-03-23 | $89.04 | $90.29 | $88.13 | $88.44 | 1,346,900 | — | 0.83% | $14.44B | — | — |
| 2026-03-20 | $87.79 | $88.29 | $85.90 | $86.49 | 2,182,400 | — | 1.34% | $14.12B | — | — |
| 2026-03-19 | $87.20 | $89.19 | $86.29 | $88.49 | 1,771,600 | — | 1.09% | $14.44B | — | — |
| 2026-03-18 | $88.45 | $90.22 | $88.16 | $88.27 | 1,375,500 | — | 0.84% | $14.41B | — | — |
| 2026-03-17 | $89.66 | $90.23 | $88.62 | $89.36 | 922,400 | — | 0.57% | $14.59B | — | — |
| 2026-03-16 | $89.41 | $90.19 | $88.26 | $88.79 | 1,083,000 | — | 0.66% | $14.49B | — | — |
| 2026-03-13 | $89.12 | $89.80 | $88.01 | $88.29 | 1,304,100 | — | 0.80% | $14.41B | — | — |
| 2026-03-12 | $89.65 | $91.03 | $88.21 | $88.31 | 1,481,600 | — | 0.91% | $14.42B | — | — |
| 2026-03-11 | $89.82 | $90.90 | $88.53 | $90.87 | 1,858,100 | — | 1.14% | $14.83B | — | — |
| 2026-03-10 | $92.48 | $92.59 | $90.12 | $90.16 | 1,538,000 | — | 0.94% | $14.72B | — | — |
| 2026-03-09 | $90.64 | $92.69 | $88.73 | $92.20 | 1,467,000 | — | 0.90% | $15.05B | — | — |
| 2026-03-06 | $95.77 | $95.77 | $92.04 | $92.17 | 1,270,400 | — | 0.78% | $15.05B | — | — |
| 2026-03-05 | $96.29 | $97.08 | $94.29 | $95.97 | 1,991,700 | — | 1.22% | $15.67B | — | — |
| 2026-03-04 | $97.70 | $98.22 | $95.68 | $96.93 | 2,237,600 | — | 1.37% | $15.82B | — | — |
| 2026-03-03 | $95.75 | $98.10 | $94.81 | $97.57 | 1,726,200 | — | 1.06% | $15.93B | — | — |
| 2026-03-02 | $97.66 | $98.92 | $96.19 | $98.12 | 1,284,000 | — | 0.79% | $16.02B | — | — |
| 2026-02-27 | $99.10 | $99.73 | $98.34 | $99.19 | 1,931,500 | — | 1.18% | $16.19B | — | — |
| 2026-02-26 | $101.08 | $101.72 | $99.12 | $100.44 | 1,758,700 | — | 1.08% | $16.40B | — | — |
| 2026-02-25 | $103.22 | $104.19 | $100.77 | $100.82 | 1,336,500 | — | 0.82% | $16.46B | — | — |
| 2026-02-24 | $102.00 | $103.15 | $101.31 | $102.93 | 1,494,800 | — | 0.92% | $16.80B | — | — |
| 2026-02-23 | $102.38 | $102.79 | $100.52 | $101.66 | 1,304,500 | — | 0.80% | $16.59B | — | — |
| 2026-02-20 | $100.28 | $103.41 | $100.27 | $102.03 | 1,422,100 | — | 0.87% | $16.65B | — | — |
| 2026-02-19 | $101.01 | $101.79 | $99.83 | $100.48 | 1,380,400 | — | 0.85% | $16.40B | — | — |
| 2026-02-18 | $99.66 | $102.02 | $99.66 | $101.79 | 1,513,900 | — | 0.93% | $16.62B | — | — |
| 2026-02-17 | $101.56 | $101.84 | $99.08 | $99.76 | 1,621,800 | — | 0.99% | $16.28B | — | — |
| 2026-02-13 | $100.00 | $101.75 | $99.88 | $101.37 | 1,550,400 | — | 0.95% | $16.55B | — | — |
| 2026-02-12 | $101.14 | $103.18 | $99.43 | $99.76 | 1,881,600 | — | 1.15% | $16.28B | — | — |
| 2026-02-11 | $99.16 | $100.85 | $98.57 | $100.52 | 1,720,300 | — | 1.05% | $16.41B | — | — |
| 2026-02-10 | $97.63 | $99.08 | $96.89 | $98.62 | 1,304,900 | — | 0.80% | $16.10B | — | — |
| 2026-02-09 | $96.90 | $98.75 | $96.63 | $97.52 | 1,849,400 | — | 1.13% | $15.92B | — | — |
| 2026-02-06 | $95.92 | $98.09 | $95.71 | $97.35 | 1,597,300 | — | 0.98% | $15.89B | — | — |
| 2026-02-05 | $96.66 | $96.74 | $94.28 | $94.97 | 2,415,500 | — | 1.48% | $15.50B | — | — |
| 2026-02-04 | $95.91 | $98.72 | $92.92 | $97.28 | 4,786,300 | — | 2.93% | $15.88B | — | — |
| 2026-02-03 | $102.73 | $104.23 | $93.97 | $94.79 | 7,580,400 | — | 4.64% | $15.47B | — | — |
| 2026-02-02 | $105.68 | $107.59 | $105.13 | $105.51 | 3,192,900 | — | 1.96% | $17.22B | — | — |
| 2026-01-30 | $105.36 | $106.15 | $104.23 | $105.37 | 1,797,500 | — | 1.10% | $17.20B | — | — |
| 2026-01-29 | $106.08 | $107.08 | $104.27 | $105.91 | 2,658,200 | — | 1.63% | $17.29B | — | — |
| 2026-01-28 | $107.09 | $107.50 | $104.10 | $105.17 | 1,770,400 | — | 1.08% | $17.17B | — | — |
| 2026-01-27 | $108.54 | $108.54 | $106.80 | $107.60 | 1,568,800 | — | 0.96% | $17.56B | — | — |
| 2026-01-26 | $107.88 | $108.39 | $107.46 | $108.02 | 1,156,100 | — | 0.71% | $17.63B | — | — |
| 2026-01-23 | $108.06 | $108.51 | $106.77 | $107.55 | 834,500 | — | 0.51% | $17.56B | $0.27 | — |
| 2026-01-22 | $108.07 | $109.09 | $107.38 | $108.14 | 1,602,400 | — | 0.98% | $17.65B | — | — |
| 2026-01-21 | $105.42 | $108.08 | $104.65 | $107.15 | 1,048,800 | — | 0.64% | $17.49B | — | — |
| 2026-01-20 | $105.39 | $106.03 | $103.32 | $104.33 | 1,456,800 | — | 0.89% | $17.03B | — | — |
| 2026-01-16 | $106.59 | $107.67 | $106.35 | $107.30 | 1,787,900 | — | 1.10% | $17.52B | — | — |
| 2026-01-15 | $105.02 | $107.43 | $104.63 | $106.97 | 1,558,100 | — | 0.95% | $17.46B | — | — |
| 2026-01-14 | $102.93 | $104.12 | $102.67 | $104.08 | 2,476,500 | — | 1.52% | $16.99B | — | — |
| 2026-01-13 | $103.68 | $104.56 | $102.21 | $103.24 | 1,641,100 | — | 1.01% | $16.85B | — | — |
| 2026-01-12 | $102.91 | $104.12 | $102.08 | $103.08 | 1,616,800 | — | 0.99% | $16.83B | — | — |
| 2026-01-09 | $103.58 | $103.75 | $100.46 | $103.06 | 1,915,300 | — | 1.17% | $16.82B | — | — |
| 2026-01-08 | $99.55 | $103.75 | $99.11 | $103.06 | 2,945,400 | — | 1.80% | $16.82B | — | — |
| 2026-01-07 | $103.65 | $104.45 | $99.42 | $100.06 | 2,496,500 | — | 1.53% | $16.33B | — | — |
| 2026-01-06 | $101.95 | $105.21 | $100.68 | $104.47 | 1,887,300 | — | 1.16% | $17.05B | — | — |
| 2026-01-05 | $102.74 | $104.05 | $101.25 | $102.67 | 2,133,600 | — | 1.31% | $16.76B | — | — |
| 2026-01-02 | $104.22 | $105.68 | $103.71 | $105.47 | 807,400 | — | 0.49% | $17.22B | — | — |
| 2025-12-31 | $105.78 | $105.97 | $104.08 | $104.14 | 627,400 | — | 0.38% | $17.00B | — | — |
| 2025-12-30 | $105.47 | $106.04 | $104.92 | $105.78 | 561,300 | — | 0.34% | $17.31B | — | — |
| 2025-12-29 | $105.84 | $106.11 | $105.29 | $105.80 | 535,500 | — | 0.33% | $17.31B | — | — |
| 2025-12-26 | $105.67 | $105.89 | $105.18 | $105.68 | 379,000 | — | 0.23% | $17.29B | — | — |
| 2025-12-24 | $105.65 | $105.93 | $105.21 | $105.38 | 281,600 | — | 0.17% | $17.24B | — | — |
| 2025-12-23 | $105.29 | $106.09 | $104.87 | $105.47 | 743,200 | — | 0.45% | $17.26B | — | — |
| 2025-12-22 | $103.87 | $105.48 | $103.87 | $105.27 | 946,400 | — | 0.58% | $17.23B | — | — |
| 2025-12-19 | $103.03 | $103.92 | $102.60 | $103.87 | 2,997,200 | — | 1.83% | $17.00B | — | — |
| 2025-12-18 | $104.44 | $104.66 | $102.85 | $103.40 | 1,166,500 | — | 0.71% | $16.92B | — | — |
| 2025-12-17 | $103.95 | $105.95 | $103.16 | $103.66 | 1,077,700 | — | 0.66% | $16.96B | — | — |
| 2025-12-16 | $107.49 | $108.09 | $104.03 | $104.40 | 1,070,600 | — | 0.65% | $17.08B | — | — |
| 2025-12-15 | $106.38 | $106.38 | $104.45 | $105.04 | 1,064,300 | — | 0.65% | $17.19B | — | — |
| 2025-12-12 | $106.50 | $107.47 | $105.46 | $106.01 | 1,086,000 | — | 0.66% | $17.35B | — | — |
| 2025-12-11 | $104.82 | $106.40 | $104.82 | $105.89 | 1,218,800 | — | 0.74% | $17.33B | — | — |
| 2025-12-10 | $103.44 | $105.68 | $102.76 | $105.25 | 1,618,000 | — | 0.99% | $17.22B | — | — |
| 2025-12-09 | $103.88 | $104.54 | $101.70 | $101.86 | 1,675,500 | — | 1.02% | $16.67B | — | — |
| 2025-12-08 | $104.27 | $105.41 | $102.81 | $104.25 | 924,700 | — | 0.57% | $17.06B | — | — |
| 2025-12-05 | $104.73 | $105.55 | $103.97 | $104.25 | 777,200 | — | 0.47% | $17.06B | — | — |
| 2025-12-04 | $105.87 | $106.00 | $104.18 | $104.89 | 1,199,400 | — | 0.73% | $17.16B | — | — |
| 2025-12-03 | $105.38 | $106.68 | $105.10 | $106.47 | 851,300 | — | 0.52% | $17.42B | — | — |
| 2025-12-02 | $105.88 | $105.88 | $104.13 | $105.16 | 1,013,200 | — | 0.62% | $17.21B | — | — |
| 2025-12-01 | $104.33 | $106.21 | $103.78 | $105.06 | 1,542,300 | — | 0.94% | $17.19B | — | — |
| 2025-11-28 | $106.58 | $106.58 | $105.09 | $105.24 | 848,300 | — | 0.52% | $17.22B | — | — |
| 2025-11-26 | $105.53 | $106.91 | $104.91 | $106.08 | 1,080,400 | — | 0.66% | $17.36B | — | — |
| 2025-11-25 | $104.97 | $106.77 | $104.31 | $106.03 | 1,180,600 | — | 0.72% | $17.35B | — | — |
| 2025-11-24 | $104.77 | $104.96 | $103.34 | $104.11 | 2,107,300 | — | 1.29% | $17.04B | — | — |
| 2025-11-21 | $102.44 | $106.22 | $102.23 | $104.79 | 2,848,900 | — | 1.74% | $17.15B | — | — |
| 2025-11-20 | $104.31 | $104.31 | $101.38 | $101.48 | 1,167,800 | — | 0.71% | $16.61B | — | — |
| 2025-11-19 | $102.18 | $102.99 | $101.50 | $102.52 | 860,600 | — | 0.53% | $16.78B | — | — |
| 2025-11-18 | $101.32 | $102.76 | $100.87 | $102.12 | 1,391,900 | — | 0.85% | $16.71B | — | — |
| 2025-11-17 | $104.37 | $104.58 | $101.58 | $101.83 | 988,600 | — | 0.60% | $16.66B | — | — |
| 2025-11-14 | $105.37 | $106.03 | $104.05 | $104.33 | 1,239,600 | — | 0.76% | $17.07B | — | — |
| 2025-11-13 | $107.96 | $109.35 | $106.48 | $106.75 | 780,100 | — | 0.48% | $17.47B | — | — |
| 2025-11-12 | $108.42 | $109.89 | $108.42 | $108.68 | 878,100 | — | 0.54% | $17.78B | — | — |
| 2025-11-11 | $108.89 | $109.03 | $107.56 | $108.24 | 549,500 | — | 0.34% | $17.71B | — | — |
| 2025-11-10 | $107.87 | $109.84 | $107.52 | $108.69 | 1,304,400 | — | 0.80% | $17.79B | — | — |
| 2025-11-07 | $105.75 | $107.89 | $104.90 | $107.36 | 1,023,400 | — | 0.63% | $17.57B | — | — |
| 2025-11-06 | $108.08 | $109.14 | $106.20 | $106.66 | 1,141,000 | — | 0.70% | $17.45B | — | — |
| 2025-11-05 | $106.69 | $108.48 | $105.86 | $107.95 | 1,139,800 | — | 0.70% | $17.67B | — | — |
| 2025-11-04 | $106.20 | $107.48 | $105.43 | $107.18 | 1,319,400 | — | 0.81% | $17.54B | — | — |
| 2025-11-03 | $105.87 | $107.10 | $104.65 | $106.84 | 1,312,700 | — | 0.80% | $17.48B | — | — |
| 2025-10-31 | $106.97 | $107.81 | $105.85 | $106.35 | 1,578,600 | — | 0.96% | $17.40B | — | — |
| 2025-10-30 | $107.36 | $109.15 | $106.87 | $107.14 | 889,800 | — | 0.54% | $17.53B | — | — |
| 2025-10-29 | $109.22 | $110.12 | $106.99 | $107.62 | 1,337,500 | — | 0.82% | $17.61B | — | — |
| 2025-10-28 | $109.15 | $109.64 | $107.46 | $108.87 | 937,000 | — | 0.57% | $17.82B | — | — |
| 2025-10-27 | $110.90 | $110.90 | $108.69 | $109.13 | 2,410,100 | — | 1.47% | $17.86B | — | — |
| 2025-10-24 | $111.94 | $111.94 | $109.29 | $109.73 | 1,040,000 | — | 0.64% | $17.96B | $0.25 | — |
| 2025-10-23 | $110.03 | $111.45 | $108.15 | $110.70 | 1,421,900 | — | 0.87% | $18.12B | — | — |
| 2025-10-22 | $109.39 | $111.14 | $108.81 | $109.34 | 2,011,300 | — | 1.23% | $17.89B | — | — |
| 2025-10-21 | $107.70 | $109.78 | $103.86 | $109.02 | 2,260,100 | — | 1.38% | $17.84B | — | — |
| 2025-10-20 | $109.88 | $110.86 | $109.02 | $109.30 | 1,479,800 | — | 0.90% | $17.89B | — | — |
| 2025-10-17 | $107.98 | $110.00 | $107.56 | $108.79 | 1,260,600 | — | 0.77% | $17.80B | — | — |
| 2025-10-16 | $110.96 | $111.59 | $107.96 | $108.70 | 1,196,900 | — | 0.73% | $17.79B | — | — |
| 2025-10-15 | $111.57 | $112.13 | $108.88 | $110.31 | 994,400 | — | 0.61% | $18.05B | — | — |
| 2025-10-14 | $107.70 | $110.77 | $107.25 | $110.41 | 996,500 | — | 0.61% | $18.07B | — | — |
| 2025-10-13 | $108.34 | $109.40 | $108.00 | $108.83 | 928,700 | — | 0.57% | $17.81B | — | — |
| 2025-10-10 | $110.54 | $111.21 | $106.95 | $107.21 | 1,477,500 | — | 0.90% | $17.54B | — | — |
| 2025-10-09 | $112.26 | $112.26 | $109.15 | $109.85 | 978,000 | — | 0.60% | $17.98B | — | — |
| 2025-10-08 | $111.13 | $112.20 | $110.21 | $111.80 | 1,121,000 | — | 0.69% | $18.30B | — | — |
| 2025-10-07 | $112.59 | $112.81 | $110.29 | $110.66 | 864,800 | — | 0.53% | $18.11B | — | — |
| 2025-10-06 | $112.54 | $113.03 | $111.52 | $112.05 | 1,083,000 | — | 0.66% | $18.34B | — | — |
| 2025-10-03 | $112.47 | $113.95 | $112.15 | $112.23 | 732,100 | — | 0.45% | $18.37B | — | — |
| 2025-10-02 | $110.93 | $112.69 | $110.27 | $112.36 | 1,095,300 | — | 0.67% | $18.39B | — | — |
| 2025-10-01 | $110.17 | $110.84 | $109.47 | $110.50 | 798,700 | — | 0.49% | $18.08B | — | — |
| 2025-09-30 | $109.66 | $110.85 | $109.14 | $110.76 | 1,129,900 | — | 0.69% | $18.12B | — | — |
| 2025-09-29 | $110.60 | $110.95 | $109.12 | $109.64 | 872,700 | — | 0.53% | $17.97B | — | — |
| 2025-09-26 | $108.60 | $110.00 | $108.51 | $109.76 | 689,600 | — | 0.42% | $17.99B | — | — |
| 2025-09-25 | $107.99 | $108.61 | $107.58 | $108.31 | 724,600 | — | 0.44% | $17.76B | — | — |
| 2025-09-24 | $110.01 | $110.09 | $108.02 | $109.00 | 1,287,500 | — | 0.79% | $17.87B | — | — |
| 2025-09-23 | $110.64 | $111.23 | $109.46 | $110.09 | 834,800 | — | 0.51% | $18.05B | — | — |
| 2025-09-22 | $109.94 | $110.56 | $109.47 | $110.09 | 790,400 | — | 0.48% | $18.05B | — | — |
| 2025-09-19 | $111.53 | $112.25 | $109.87 | $110.30 | 2,172,900 | — | 1.33% | $18.08B | — | — |
| 2025-09-18 | $110.10 | $112.91 | $109.93 | $111.52 | 1,099,700 | — | 0.67% | $18.28B | — | — |
| 2025-09-17 | $111.15 | $112.34 | $108.83 | $109.46 | 1,628,300 | — | 0.99% | $17.94B | — | — |
| 2025-09-16 | $110.62 | $111.16 | $109.65 | $111.01 | 1,183,400 | — | 0.72% | $18.20B | — | — |
| 2025-09-15 | $110.95 | $111.50 | $110.31 | $110.65 | 899,100 | — | 0.55% | $18.14B | — | — |
| 2025-09-12 | $112.35 | $112.52 | $110.86 | $110.95 | 915,200 | — | 0.56% | $18.19B | — | — |
| 2025-09-11 | $109.25 | $112.91 | $108.63 | $112.59 | 1,106,700 | — | 0.68% | $18.46B | — | — |
| 2025-09-10 | $108.98 | $110.58 | $108.64 | $109.26 | 785,000 | — | 0.48% | $17.91B | — | — |
| 2025-09-09 | $110.35 | $110.63 | $107.85 | $109.13 | 1,062,300 | — | 0.65% | $17.89B | — | — |
| 2025-09-08 | $110.63 | $110.97 | $109.68 | $110.68 | 955,600 | — | 0.58% | $18.14B | — | — |
| 2025-09-05 | $111.09 | $111.80 | $109.79 | $110.64 | 1,118,600 | — | 0.68% | $18.14B | — | — |
| 2025-09-04 | $107.06 | $110.09 | $106.76 | $110.06 | 1,245,700 | — | 0.76% | $18.04B | — | — |
| 2025-09-03 | $106.15 | $106.92 | $105.46 | $106.84 | 934,800 | — | 0.57% | $17.51B | — | — |
| 2025-09-02 | $106.10 | $106.43 | $105.26 | $106.29 | 1,111,100 | — | 0.68% | $17.42B | — | — |
| 2025-08-29 | $109.03 | $109.42 | $107.25 | $107.53 | 1,049,000 | — | 0.64% | $17.63B | — | — |
| 2025-08-28 | $109.91 | $109.99 | $108.54 | $109.18 | 817,100 | — | 0.50% | $17.90B | — | — |
| 2025-08-27 | $108.61 | $109.79 | $108.52 | $109.34 | 1,163,500 | — | 0.71% | $17.92B | — | — |
| 2025-08-26 | $107.94 | $109.52 | $107.78 | $109.17 | 1,825,500 | — | 1.11% | $17.90B | — | — |
| 2025-08-25 | $108.47 | $108.56 | $107.61 | $107.93 | 923,700 | — | 0.56% | $17.69B | — | — |
| 2025-08-22 | $105.40 | $109.20 | $104.50 | $108.60 | 1,258,000 | — | 0.77% | $17.80B | — | — |
| 2025-08-21 | $104.62 | $105.26 | $104.24 | $104.44 | 741,000 | — | 0.45% | $17.12B | — | — |
| 2025-08-20 | $106.59 | $106.84 | $104.93 | $105.04 | 1,242,200 | — | 0.76% | $17.22B | — | — |
| 2025-08-19 | $105.86 | $107.28 | $105.63 | $107.08 | 1,196,000 | — | 0.73% | $17.55B | — | — |
| 2025-08-18 | $105.03 | $105.92 | $104.47 | $105.60 | 1,246,700 | — | 0.76% | $17.31B | — | — |
| 2025-08-15 | $106.64 | $106.74 | $104.80 | $104.98 | 1,021,700 | — | 0.62% | $17.21B | — | — |
| 2025-08-14 | $107.97 | $108.14 | $105.82 | $106.63 | 1,162,600 | — | 0.71% | $17.48B | — | — |
| 2025-08-13 | $106.91 | $109.14 | $106.49 | $109.01 | 1,801,400 | — | 1.10% | $17.87B | — | — |
| 2025-08-12 | $103.79 | $106.23 | $103.30 | $106.13 | 2,074,500 | — | 1.27% | $17.40B | — | — |
| 2025-08-11 | $102.86 | $103.46 | $102.54 | $102.88 | 1,014,800 | — | 0.62% | $16.87B | — | — |
| 2025-08-08 | $102.46 | $104.17 | $102.33 | $102.72 | 1,146,600 | — | 0.70% | $16.84B | — | — |
| 2025-08-07 | $103.70 | $104.06 | $101.62 | $102.06 | 1,100,200 | — | 0.67% | $16.73B | — | — |
| 2025-08-06 | $104.40 | $104.45 | $102.51 | $102.55 | 1,531,100 | — | 0.93% | $16.81B | — | — |
| 2025-08-05 | $102.98 | $104.46 | $101.99 | $104.23 | 2,143,100 | — | 1.31% | $17.09B | — | — |
| 2025-08-04 | $101.34 | $102.62 | $100.88 | $102.21 | 1,455,800 | — | 0.89% | $16.76B | — | — |
| 2025-08-01 | $100.53 | $101.57 | $99.68 | $100.62 | 1,752,600 | — | 1.07% | $16.49B | — | — |
| 2025-07-31 | $100.98 | $103.08 | $100.80 | $102.20 | 2,856,900 | — | 1.74% | $16.75B | — | — |
| 2025-07-30 | $102.66 | $102.76 | $100.45 | $101.30 | 1,984,700 | — | 1.21% | $16.61B | — | — |
| 2025-07-29 | $103.07 | $103.23 | $101.61 | $102.35 | 1,783,000 | — | 1.09% | $16.78B | — | — |
| 2025-07-28 | $103.05 | $103.49 | $102.18 | $103.34 | 1,451,600 | — | 0.89% | $16.94B | — | — |
| 2025-07-25 | $103.26 | $103.64 | $102.55 | $103.08 | 1,757,400 | — | 1.07% | $16.90B | — | — |
| 2025-07-24 | $103.17 | $103.45 | $102.23 | $102.85 | 2,828,200 | — | 1.73% | $16.86B | — | — |
| 2025-07-23 | $104.92 | $105.94 | $102.35 | $103.63 | 3,301,600 | — | 2.01% | $16.99B | — | — |
| 2025-07-22 | $100.61 | $105.45 | $97.41 | $104.87 | 5,418,000 | — | 3.31% | $17.19B | — | — |
| 2025-07-21 | $106.63 | $106.63 | $104.86 | $104.86 | 2,524,300 | — | 1.54% | $17.19B | — | — |
| 2025-07-18 | $106.83 | $106.83 | $105.30 | $106.07 | 1,947,800 | — | 1.19% | $17.39B | $0.25 | — |
| 2025-07-17 | $104.84 | $106.96 | $104.32 | $106.70 | 1,439,700 | — | 0.88% | $17.49B | — | — |
| 2025-07-16 | $105.09 | $105.25 | $103.03 | $104.87 | 1,742,800 | — | 1.06% | $17.19B | — | — |
| 2025-07-15 | $107.30 | $107.36 | $104.71 | $104.77 | 1,161,300 | — | 0.71% | $17.18B | — | — |
| 2025-07-14 | $106.58 | $106.95 | $105.86 | $106.74 | 653,900 | — | 0.40% | $17.50B | — | — |
| 2025-07-11 | $106.82 | $107.55 | $106.46 | $107.08 | 1,427,800 | — | 0.87% | $17.55B | — | — |
| 2025-07-10 | $107.04 | $108.59 | $106.72 | $107.68 | 1,712,800 | — | 1.04% | $17.65B | — | — |
| 2025-07-09 | $106.47 | $107.00 | $105.24 | $106.90 | 2,483,700 | — | 1.52% | $17.52B | — | — |
| 2025-07-08 | $105.22 | $106.12 | $105.08 | $105.78 | 1,385,900 | — | 0.85% | $17.34B | — | — |
| 2025-07-07 | $106.23 | $106.91 | $104.63 | $105.00 | 1,735,200 | — | 1.06% | $17.21B | — | — |
| 2025-07-03 | $106.27 | $107.14 | $106.24 | $106.87 | 1,008,500 | — | 0.62% | $17.52B | — | — |
| 2025-07-02 | $104.76 | $106.45 | $104.19 | $105.86 | 1,473,200 | — | 0.90% | $17.35B | — | — |
| 2025-07-01 | $102.04 | $105.77 | $102.00 | $105.05 | 1,758,700 | — | 1.07% | $17.22B | — | — |
| 2025-06-30 | $103.43 | $103.80 | $101.83 | $102.66 | 1,694,600 | — | 1.03% | $16.83B | — | — |
| 2025-06-27 | $103.20 | $104.08 | $102.89 | $103.58 | 1,827,100 | — | — | — | — | — |
| 2025-06-26 | $101.51 | $102.83 | $101.51 | $102.64 | 1,272,400 | — | — | — | — | — |
| 2025-06-25 | $101.68 | $101.72 | $100.39 | $101.06 | 1,038,900 | — | — | — | — | — |
| 2025-06-24 | $100.00 | $101.38 | $99.87 | $101.23 | 1,083,800 | — | — | — | — | — |
| 2025-06-23 | $96.93 | $99.68 | $96.36 | $99.56 | 1,395,900 | — | — | — | — | — |
| 2025-06-20 | $97.72 | $98.27 | $96.60 | $97.27 | 2,422,300 | — | — | — | — | — |
| 2025-06-18 | $96.13 | $98.01 | $96.06 | $96.94 | 1,277,100 | — | — | — | — | — |
| 2025-06-17 | $96.89 | $97.70 | $95.83 | $96.23 | 1,400,100 | — | — | — | — | — |
| 2025-06-16 | $97.80 | $98.39 | $97.25 | $97.76 | 714,600 | — | — | — | — | — |
| 2025-06-13 | $97.51 | $98.04 | $96.33 | $96.62 | 761,200 | — | — | — | — | — |
| 2025-06-12 | $98.34 | $99.36 | $98.12 | $98.91 | 781,800 | — | — | — | — | — |
| 2025-06-11 | $100.15 | $100.48 | $99.13 | $99.21 | 755,900 | — | — | — | — | — |
| 2025-06-10 | $100.00 | $100.14 | $99.31 | $99.96 | 991,300 | — | — | — | — | — |
| 2025-06-09 | $99.94 | $100.47 | $99.18 | $99.67 | 1,018,800 | — | — | — | — | — |
| 2025-06-06 | $100.91 | $100.96 | $98.80 | $99.55 | 1,252,400 | — | — | — | — | — |
| 2025-06-05 | $99.86 | $100.24 | $99.09 | $99.71 | 996,900 | — | — | — | — | — |
| 2025-06-04 | $99.90 | $100.41 | $99.72 | $99.83 | 1,030,200 | — | — | — | — | — |
| 2025-06-03 | $98.46 | $99.77 | $98.41 | $99.64 | 846,100 | — | — | — | — | — |
| 2025-06-02 | $98.74 | $98.82 | $97.32 | $98.51 | 928,700 | — | — | — | — | — |
| 2025-05-30 | $99.01 | $99.45 | $98.12 | $99.18 | 2,528,500 | — | — | — | — | — |
| 2025-05-29 | $99.51 | $99.84 | $98.57 | $99.58 | 805,200 | — | — | — | — | — |
| 2025-05-28 | $99.70 | $99.99 | $98.74 | $98.81 | 737,700 | — | — | — | — | — |
| 2025-05-27 | $98.39 | $99.77 | $97.68 | $99.73 | 1,225,700 | — | — | — | — | — |
| 2025-05-23 | $95.86 | $97.17 | $95.55 | $96.79 | 1,252,400 | — | — | — | — | — |
| 2025-05-22 | $97.30 | $98.13 | $96.72 | $97.65 | 1,106,100 | — | — | — | — | — |
| 2025-05-21 | $98.58 | $99.31 | $97.16 | $97.33 | 1,291,300 | — | — | — | — | — |
| 2025-05-20 | $100.11 | $100.91 | $99.46 | $99.77 | 1,048,900 | — | — | — | — | — |
| 2025-05-19 | $99.25 | $100.96 | $98.84 | $100.82 | 1,334,700 | — | — | — | — | — |
| 2025-05-16 | $99.11 | $101.17 | $98.70 | $101.08 | 1,558,900 | — | — | — | — | — |
| 2025-05-15 | $96.78 | $98.01 | $96.78 | $97.81 | 997,200 | — | — | — | — | — |
| 2025-05-14 | $98.06 | $98.58 | $96.89 | $97.18 | 980,200 | — | — | — | — | — |
| 2025-05-13 | $98.29 | $98.96 | $98.06 | $98.46 | 920,700 | — | — | — | — | — |
| 2025-05-12 | $97.05 | $98.39 | $96.78 | $98.16 | 1,460,600 | — | — | — | — | — |
| 2025-05-09 | $93.75 | $94.01 | $93.06 | $93.46 | 1,195,700 | — | — | — | — | — |
| 2025-05-08 | $92.62 | $94.64 | $92.39 | $93.53 | 1,076,500 | — | — | — | — | — |
| 2025-05-07 | $92.26 | $92.85 | $91.18 | $91.78 | 1,000,600 | — | — | — | — | — |
| 2025-05-06 | $91.71 | $93.00 | $91.53 | $91.58 | 882,700 | — | — | — | — | — |
| 2025-05-05 | $92.47 | $93.59 | $92.37 | $93.04 | 1,203,100 | — | — | — | — | — |
| 2025-05-02 | $92.34 | $93.71 | $91.96 | $93.29 | 1,189,800 | — | — | — | — | — |
| 2025-05-01 | $90.71 | $91.74 | $90.40 | $90.74 | 987,300 | — | — | — | — | — |
| 2025-04-30 | $89.14 | $91.13 | $88.34 | $90.73 | 1,978,900 | — | — | — | — | — |
| 2025-04-29 | $89.58 | $90.53 | $89.15 | $90.28 | 1,709,200 | — | — | — | — | — |
| 2025-04-28 | $89.98 | $91.35 | $89.31 | $89.99 | 1,386,300 | — | — | — | — | — |
| 2025-04-25 | $90.11 | $90.92 | $89.45 | $90.00 | 884,500 | — | — | — | — | — |
| 2025-04-24 | $87.19 | $90.78 | $87.15 | $90.18 | 1,673,500 | — | — | — | — | — |
| 2025-04-23 | $89.02 | $91.97 | $87.33 | $87.75 | 2,886,100 | — | — | — | — | — |
| 2025-04-22 | $85.13 | $87.42 | $84.36 | $86.24 | 3,661,600 | — | — | — | — | — |
| 2025-04-21 | $79.46 | $80.19 | $77.71 | $78.96 | 2,402,800 | — | — | — | — | — |
| 2025-04-17 | $80.65 | $81.61 | $80.23 | $80.36 | 1,473,300 | — | — | — | $0.25 | — |
| 2025-04-16 | $81.67 | $82.20 | $79.80 | $80.72 | 1,817,800 | — | — | — | — | — |
| 2025-04-15 | $83.01 | $83.72 | $82.12 | $82.31 | 985,600 | — | — | — | — | — |
| 2025-04-14 | $83.65 | $83.83 | $81.94 | $82.79 | 1,449,500 | — | — | — | — | — |
| 2025-04-11 | $80.96 | $82.60 | $79.73 | $82.19 | 2,364,900 | — | — | — | — | — |
| 2025-04-10 | $81.62 | $82.48 | $78.60 | $80.84 | 2,733,700 | — | — | — | — | — |
| 2025-04-09 | $75.03 | $84.56 | $74.25 | $84.03 | 3,585,600 | — | — | — | — | — |
| 2025-04-08 | $80.15 | $80.46 | $75.07 | $76.17 | 1,895,800 | — | — | — | — | — |
| 2025-04-07 | $76.36 | $81.32 | $74.84 | $77.53 | 3,351,300 | — | — | — | — | — |
| 2025-04-04 | $80.26 | $81.04 | $76.16 | $78.76 | 2,765,100 | — | — | — | — | — |
| 2025-04-03 | $85.43 | $85.43 | $81.29 | $81.54 | 2,114,200 | — | — | — | — | — |
| 2025-04-02 | $86.92 | $89.49 | $86.59 | $89.09 | 911,300 | — | — | — | — | — |
| 2025-04-01 | $87.23 | $88.41 | $86.22 | $88.04 | 1,706,300 | — | — | — | — | — |
| 2025-03-31 | $86.04 | $88.24 | $84.59 | $87.48 | 1,441,000 | — | — | — | — | — |
| 2025-03-28 | $88.76 | $89.20 | $86.58 | $86.84 | 1,068,200 | — | — | — | — | — |
| 2025-03-27 | $89.89 | $90.11 | $88.42 | $89.31 | 1,204,400 | — | — | — | — | — |
| 2025-03-26 | $91.02 | $91.77 | $89.57 | $90.13 | 1,635,900 | — | — | — | — | — |
| 2025-03-25 | $91.33 | $92.42 | $90.31 | $91.20 | 1,556,900 | — | — | — | — | — |
| 2025-03-24 | $88.52 | $89.91 | $88.52 | $89.85 | 1,226,400 | — | — | — | — | — |
| 2025-03-21 | $87.56 | $87.79 | $86.47 | $87.42 | 3,262,900 | — | — | — | — | — |
| 2025-03-20 | $87.93 | $89.12 | $87.69 | $88.30 | 1,477,400 | — | — | — | — | — |
| 2025-03-19 | $87.11 | $89.62 | $86.96 | $89.06 | 1,749,400 | — | — | — | — | — |
| 2025-03-18 | $86.77 | $87.57 | $86.18 | $87.37 | 1,678,500 | — | — | — | — | — |
| 2025-03-17 | $85.81 | $87.58 | $85.71 | $87.17 | 1,512,400 | — | — | — | — | — |
| 2025-03-14 | $85.44 | $86.34 | $84.39 | $86.08 | 1,514,600 | — | — | — | — | — |
| 2025-03-13 | $85.47 | $86.19 | $83.76 | $84.00 | 1,450,900 | — | — | — | — | — |
| 2025-03-12 | $86.16 | $88.13 | $85.43 | $85.54 | 1,545,000 | — | — | — | — | — |
| 2025-03-11 | $85.11 | $86.80 | $84.44 | $86.06 | 2,364,200 | — | — | — | — | — |
| 2025-03-10 | $87.61 | $87.61 | $84.26 | $85.19 | 2,872,800 | — | — | — | — | — |
| 2025-03-07 | $89.50 | $89.64 | $86.29 | $88.35 | 3,007,600 | — | — | — | — | — |
| 2025-03-06 | $90.15 | $91.08 | $89.21 | $89.82 | 1,428,900 | — | — | — | — | — |
| 2025-03-05 | $90.03 | $91.69 | $89.76 | $91.19 | 1,857,400 | — | — | — | — | — |
| 2025-03-04 | $90.69 | $91.18 | $87.91 | $89.67 | 1,725,900 | — | — | — | — | — |
| 2025-03-03 | $94.90 | $95.30 | $91.40 | $91.74 | 1,758,100 | — | — | — | — | — |
| 2025-02-28 | $93.41 | $94.36 | $92.69 | $94.20 | 1,928,500 | — | — | — | — | — |
| 2025-02-27 | $93.36 | $94.12 | $92.78 | $92.98 | 1,150,900 | — | — | — | — | — |
| 2025-02-26 | $94.01 | $95.23 | $93.08 | $93.28 | 1,094,100 | — | — | — | — | — |
| 2025-02-25 | $92.87 | $93.95 | $92.43 | $93.34 | 1,778,900 | — | — | — | — | — |
| 2025-02-24 | $93.26 | $93.55 | $91.74 | $92.62 | 1,564,900 | — | — | — | — | — |
| 2025-02-21 | $95.47 | $95.47 | $92.05 | $92.94 | 1,660,800 | — | — | — | — | — |
| 2025-02-20 | $95.92 | $96.10 | $94.32 | $95.25 | 1,006,200 | — | — | — | — | — |
| 2025-02-19 | $96.15 | $96.62 | $95.12 | $96.17 | 1,241,000 | — | — | — | — | — |
| 2025-02-18 | $96.56 | $97.14 | $94.79 | $96.70 | 1,830,400 | — | — | — | — | — |
| 2025-02-14 | $97.47 | $97.87 | $96.53 | $96.73 | 1,161,900 | — | — | — | — | — |
| 2025-02-13 | $98.49 | $98.66 | $96.64 | $97.19 | 1,572,700 | — | — | — | — | — |
| 2025-02-12 | $97.57 | $98.09 | $96.28 | $97.99 | 854,400 | — | — | — | — | — |
| 2025-02-11 | $98.13 | $99.47 | $97.83 | $99.22 | 897,600 | — | — | — | — | — |
| 2025-02-10 | $98.50 | $98.83 | $97.64 | $98.43 | 830,100 | — | — | — | — | — |
| 2025-02-07 | $98.93 | $99.28 | $97.19 | $97.87 | 964,700 | — | — | — | — | — |
| 2025-02-06 | $99.67 | $99.71 | $97.90 | $98.63 | 932,000 | — | — | — | — | — |
| 2025-02-05 | $99.14 | $100.33 | $98.02 | $98.70 | 2,439,800 | — | — | — | — | — |
| 2025-02-04 | $99.55 | $105.30 | $98.09 | $98.26 | 3,492,200 | — | — | — | — | — |
| 2025-02-03 | $101.50 | $103.75 | $100.50 | $102.63 | 2,319,700 | — | — | — | — | — |
| 2025-01-31 | $103.46 | $104.93 | $102.94 | $103.68 | 2,402,500 | — | — | — | — | — |
| 2025-01-30 | $102.62 | $103.76 | $101.90 | $103.46 | 1,206,500 | — | — | — | — | — |
| 2025-01-29 | $102.73 | $103.19 | $100.93 | $101.65 | 1,234,400 | — | — | — | — | — |
| 2025-01-28 | $102.46 | $102.77 | $101.22 | $102.73 | 2,919,600 | — | — | — | — | — |
| 2025-01-27 | $102.07 | $103.20 | $101.48 | $102.46 | 1,493,000 | — | — | — | — | — |
| 2025-01-24 | $104.29 | $104.44 | $102.65 | $103.01 | 996,800 | — | — | — | $0.25 | — |
| 2025-01-23 | $104.69 | $104.89 | $103.73 | $104.35 | 1,036,300 | — | — | — | — | — |
| 2025-01-22 | $105.33 | $106.07 | $104.25 | $104.69 | 883,200 | — | — | — | — | — |
| 2025-01-21 | $103.98 | $105.38 | $103.98 | $105.35 | 1,056,500 | — | — | — | — | — |
| 2025-01-17 | $103.57 | $103.70 | $102.54 | $103.02 | 993,900 | — | — | — | — | — |
| 2025-01-16 | $101.96 | $102.80 | $101.26 | $102.58 | 698,600 | — | — | — | — | — |
| 2025-01-15 | $102.78 | $103.39 | $101.34 | $101.57 | 1,879,800 | — | — | — | — | — |
| 2025-01-14 | $99.43 | $100.93 | $99.22 | $100.28 | 994,600 | — | — | — | — | — |
| 2025-01-13 | $97.21 | $99.20 | $96.58 | $98.64 | 1,073,300 | — | — | — | — | — |
| 2025-01-10 | $98.23 | $98.52 | $96.74 | $96.97 | 1,066,400 | — | — | — | — | — |
| 2025-01-08 | $98.36 | $99.53 | $97.71 | $99.47 | 919,800 | — | — | — | — | — |
| 2025-01-07 | $99.55 | $100.02 | $98.11 | $98.68 | 939,400 | — | — | — | — | — |
| 2025-01-06 | $100.00 | $101.30 | $99.26 | $99.52 | 1,150,600 | — | — | — | — | — |
| 2025-01-03 | $100.55 | $101.17 | $99.90 | $101.06 | 915,500 | — | — | — | — | — |
| 2025-01-02 | $101.11 | $102.23 | $100.26 | $100.40 | 911,800 | — | — | — | — | — |
| 2024-12-31 | $100.88 | $101.23 | $100.25 | $100.64 | 600,300 | — | — | — | — | — |
| 2024-12-30 | $100.22 | $100.98 | $98.98 | $100.38 | 1,059,300 | — | — | — | — | — |
| 2024-12-27 | $101.61 | $102.53 | $100.58 | $101.14 | 642,200 | — | — | — | — | — |
| 2024-12-26 | $101.85 | $102.91 | $101.81 | $102.45 | 626,600 | — | — | — | — | — |
| 2024-12-24 | $101.36 | $102.50 | $101.36 | $102.35 | 266,300 | — | — | — | — | — |
| 2024-12-23 | $101.29 | $101.58 | $100.52 | $101.50 | 1,413,900 | — | — | — | — | — |
| 2024-12-20 | $100.61 | $102.49 | $100.45 | $101.95 | 2,851,300 | — | — | — | — | — |
| 2024-12-19 | $101.92 | $102.63 | $100.61 | $100.98 | 1,234,400 | — | — | — | — | — |
| 2024-12-18 | $106.02 | $106.02 | $101.10 | $101.17 | 1,158,700 | — | — | — | — | — |
| 2024-12-17 | $107.46 | $107.52 | $105.29 | $105.49 | 1,169,700 | — | — | — | — | — |
| 2024-12-16 | $107.16 | $108.07 | $106.79 | $107.79 | 1,174,000 | — | — | — | — | — |
| 2024-12-13 | $107.81 | $108.32 | $106.48 | $107.16 | 1,070,400 | — | — | — | — | — |
| 2024-12-12 | $108.92 | $109.72 | $107.66 | $108.29 | 1,009,200 | — | — | — | — | — |
| 2024-12-11 | $108.88 | $109.86 | $108.62 | $109.21 | 1,059,800 | — | — | — | — | — |
| 2024-12-10 | $108.59 | $109.15 | $106.97 | $107.87 | 1,617,100 | — | — | — | — | — |
| 2024-12-09 | $108.44 | $109.20 | $107.27 | $108.24 | 1,113,700 | — | — | — | — | — |
| 2024-12-06 | $108.66 | $109.01 | $107.74 | $108.11 | 678,700 | — | — | — | — | — |
| 2024-12-05 | $108.91 | $109.16 | $107.86 | $108.06 | 944,100 | — | — | — | — | — |
| 2024-12-04 | $108.62 | $109.43 | $107.88 | $108.76 | 1,101,300 | — | — | — | — | — |
| 2024-12-03 | $109.34 | $109.46 | $108.13 | $108.83 | 902,200 | — | — | — | — | — |
| 2024-12-02 | $109.14 | $109.31 | $107.88 | $108.92 | 1,304,800 | — | — | — | — | — |
| 2024-11-29 | $108.92 | $109.73 | $108.68 | $108.99 | 636,100 | — | — | — | — | — |
| 2024-11-27 | $109.99 | $110.71 | $108.76 | $108.96 | 925,000 | — | — | — | — | — |
| 2024-11-26 | $108.17 | $109.19 | $107.42 | $109.11 | 1,286,400 | — | — | — | — | — |
| 2024-11-25 | $107.79 | $109.31 | $107.12 | $107.94 | 2,533,700 | — | — | — | — | — |
| 2024-11-22 | $106.39 | $107.21 | $106.06 | $106.93 | 1,156,100 | — | — | — | — | — |
| 2024-11-21 | $104.27 | $106.50 | $104.00 | $106.05 | 1,220,400 | — | — | — | — | — |
| 2024-11-20 | $105.10 | $105.48 | $103.57 | $104.17 | 1,012,900 | — | — | — | — | — |
| 2024-11-19 | $104.71 | $105.25 | $103.85 | $104.75 | 982,900 | — | — | — | — | — |
| 2024-11-18 | $105.56 | $106.25 | $105.19 | $105.87 | 653,300 | — | — | — | — | — |
| 2024-11-15 | $105.31 | $106.37 | $104.70 | $105.92 | 1,162,000 | — | — | — | — | — |
| 2024-11-14 | $106.22 | $106.63 | $105.18 | $105.86 | 1,234,100 | — | — | — | — | — |
| 2024-11-13 | $104.97 | $107.78 | $104.64 | $106.32 | 1,361,100 | — | — | — | — | — |
| 2024-11-12 | $105.39 | $105.57 | $103.90 | $104.08 | 844,200 | — | — | — | — | — |
| 2024-11-11 | $105.34 | $106.26 | $105.21 | $105.63 | 949,400 | — | — | — | — | — |
| 2024-11-08 | $102.62 | $105.01 | $102.27 | $104.35 | 1,367,900 | — | — | — | — | — |
| 2024-11-07 | $103.02 | $103.74 | $102.12 | $102.94 | 1,173,000 | — | — | — | — | — |
| 2024-11-06 | $107.00 | $107.32 | $100.77 | $102.90 | 2,054,100 | — | — | — | — | — |
| 2024-11-05 | $99.47 | $102.35 | $99.28 | $102.29 | 1,390,400 | — | — | — | — | — |
| 2024-11-04 | $99.05 | $101.29 | $98.73 | $99.65 | 1,619,300 | — | — | — | — | — |
| 2024-11-01 | $99.67 | $100.26 | $98.25 | $98.47 | 2,289,700 | — | — | — | — | — |
| 2024-10-31 | $98.85 | $99.87 | $98.10 | $99.12 | 2,966,900 | — | — | — | — | — |
| 2024-10-30 | $98.81 | $99.88 | $98.43 | $99.37 | 1,070,100 | — | — | — | — | — |
| 2024-10-29 | $98.02 | $99.56 | $96.96 | $99.10 | 1,374,700 | — | — | — | — | — |
| 2024-10-28 | $99.65 | $100.32 | $98.56 | $98.99 | 1,100,700 | — | — | — | — | — |
| 2024-10-25 | $100.00 | $101.00 | $98.64 | $98.96 | 1,213,400 | — | — | — | — | — |
| 2024-10-24 | $98.62 | $99.71 | $97.54 | $99.39 | 1,871,900 | — | — | — | — | — |
| 2024-10-23 | $97.77 | $98.25 | $96.64 | $98.00 | 1,485,900 | — | — | — | — | — |
| 2024-10-22 | $97.51 | $99.96 | $96.65 | $98.32 | 2,792,500 | — | — | — | — | — |
| 2024-10-21 | $98.91 | $99.62 | $98.14 | $98.36 | 1,566,800 | — | — | — | — | — |
| 2024-10-18 | $99.42 | $99.42 | $98.34 | $99.04 | 1,445,900 | — | — | — | $0.23 | — |
| 2024-10-17 | $99.72 | $99.86 | $98.69 | $99.29 | 771,600 | — | — | — | — | — |
| 2024-10-16 | $99.02 | $99.95 | $98.75 | $99.48 | 1,387,200 | — | — | — | — | — |
| 2024-10-15 | $99.18 | $99.57 | $98.18 | $98.49 | 1,424,100 | — | — | — | — | — |
| 2024-10-14 | $97.89 | $98.96 | $97.03 | $98.82 | 1,423,000 | — | — | — | — | — |
| 2024-10-11 | $96.48 | $97.98 | $96.48 | $97.63 | 1,776,800 | — | — | — | — | — |
| 2024-10-10 | $96.37 | $96.68 | $95.72 | $96.24 | 2,608,100 | — | — | — | — | — |
| 2024-10-09 | $96.67 | $97.46 | $96.50 | $96.99 | 620,300 | — | — | — | — | — |
| 2024-10-08 | $95.96 | $96.96 | $95.86 | $96.42 | 1,816,600 | — | — | — | — | — |
| 2024-10-07 | $95.14 | $96.23 | $94.63 | $95.82 | 605,100 | — | — | — | — | — |
| 2024-10-04 | $96.40 | $96.52 | $94.86 | $95.88 | 1,398,200 | — | — | — | — | — |
| 2024-10-03 | $94.90 | $95.89 | $94.25 | $95.55 | 2,065,300 | — | — | — | — | — |
| 2024-10-02 | $96.38 | $96.91 | $94.94 | $95.00 | 2,629,800 | — | — | — | — | — |
| 2024-10-01 | $97.97 | $97.97 | $96.23 | $96.81 | 1,396,100 | — | — | — | — | — |
| 2024-09-30 | $96.72 | $97.86 | $96.01 | $97.79 | 2,437,200 | — | — | — | — | — |
| 2024-09-27 | $98.00 | $98.20 | $96.75 | $96.99 | 2,167,500 | — | — | — | — | — |
| 2024-09-26 | $97.67 | $98.23 | $96.97 | $97.53 | 1,163,900 | — | — | — | — | — |
| 2024-09-25 | $97.23 | $97.46 | $96.38 | $96.46 | 1,204,200 | — | — | — | — | — |
| 2024-09-24 | $96.09 | $96.83 | $95.63 | $96.62 | 1,177,500 | — | — | — | — | — |
| 2024-09-23 | $95.33 | $96.30 | $94.72 | $95.95 | 1,083,700 | — | — | — | — | — |
| 2024-09-20 | $94.57 | $95.26 | $93.88 | $94.80 | 2,382,000 | — | — | — | — | — |
| 2024-09-19 | $95.71 | $95.87 | $94.11 | $95.26 | 1,867,800 | — | — | — | — | — |
| 2024-09-18 | $94.03 | $95.41 | $93.03 | $93.48 | 1,110,600 | — | — | — | — | — |
| 2024-09-17 | $93.30 | $94.05 | $92.66 | $93.91 | 1,359,100 | — | — | — | — | — |
| 2024-09-16 | $91.94 | $93.05 | $90.91 | $92.95 | 1,341,200 | — | — | — | — | — |
| 2024-09-13 | $91.43 | $92.03 | $90.42 | $91.49 | 1,181,900 | — | — | — | — | — |
| 2024-09-12 | $87.97 | $90.99 | $87.74 | $90.80 | 1,849,400 | — | — | — | — | — |
| 2024-09-11 | $87.01 | $87.99 | $84.61 | $87.88 | 1,097,600 | — | — | — | — | — |
| 2024-09-10 | $86.81 | $87.34 | $86.15 | $87.29 | 759,000 | — | — | — | — | — |
| 2024-09-09 | $85.67 | $87.03 | $85.67 | $86.52 | 1,361,600 | — | — | — | — | — |
| 2024-09-06 | $85.11 | $86.27 | $84.57 | $85.12 | 1,068,400 | — | — | — | — | — |
| 2024-09-05 | $86.00 | $87.18 | $84.44 | $85.16 | 1,178,400 | — | — | — | — | — |
| 2024-09-04 | $86.03 | $86.78 | $85.68 | $86.09 | 1,001,100 | — | — | — | — | — |
| 2024-09-03 | $87.95 | $88.80 | $85.83 | $86.47 | 1,145,200 | — | — | — | — | — |
| 2024-08-30 | $87.37 | $88.77 | $86.98 | $88.69 | 1,530,200 | — | — | — | — | — |
| 2024-08-29 | $86.80 | $88.06 | $85.70 | $86.99 | 1,137,500 | — | — | — | — | — |
| 2024-08-28 | $85.89 | $86.44 | $85.60 | $85.96 | 717,900 | — | — | — | — | — |
| 2024-08-27 | $86.25 | $86.86 | $85.45 | $85.82 | 849,300 | — | — | — | — | — |
| 2024-08-26 | $87.25 | $87.46 | $86.19 | $86.65 | 679,000 | — | — | — | — | — |
| 2024-08-23 | $84.92 | $86.94 | $84.22 | $86.82 | 1,159,600 | — | — | — | — | — |
| 2024-08-22 | $84.97 | $85.20 | $84.14 | $84.30 | 884,700 | — | — | — | — | — |
| 2024-08-21 | $84.52 | $85.22 | $83.92 | $84.82 | 1,110,900 | — | — | — | — | — |
| 2024-08-20 | $84.72 | $85.06 | $83.58 | $84.16 | 1,134,400 | — | — | — | — | — |
| 2024-08-19 | $84.91 | $85.61 | $84.59 | $84.89 | 802,200 | — | — | — | — | — |
| 2024-08-16 | $84.70 | $85.50 | $84.31 | $84.52 | 1,194,400 | — | — | — | — | — |
| 2024-08-15 | $84.50 | $85.08 | $83.64 | $84.74 | 1,665,500 | — | — | — | — | — |
| 2024-08-14 | $84.80 | $85.01 | $83.02 | $83.13 | 1,505,100 | — | — | — | — | — |
| 2024-08-13 | $83.42 | $85.06 | $82.85 | $84.81 | 1,303,700 | — | — | — | — | — |
| 2024-08-12 | $84.07 | $84.48 | $82.64 | $82.86 | 690,800 | — | — | — | — | — |
| 2024-08-09 | $83.69 | $84.82 | $82.75 | $84.37 | 880,800 | — | — | — | — | — |
| 2024-08-08 | $82.43 | $83.64 | $81.72 | $83.51 | 836,500 | — | — | — | — | — |
| 2024-08-07 | $83.58 | $84.62 | $81.42 | $81.49 | 1,479,900 | — | — | — | — | — |
| 2024-08-06 | $81.45 | $83.97 | $80.78 | $82.59 | 1,471,800 | — | — | — | — | — |
| 2024-08-05 | $80.95 | $82.70 | $79.29 | $81.16 | 1,263,700 | — | — | — | — | — |
| 2024-08-02 | $84.16 | $84.20 | $82.24 | $83.58 | 1,053,100 | — | — | — | — | — |
| 2024-08-01 | $87.82 | $88.66 | $84.99 | $85.87 | 1,249,300 | — | — | — | — | — |
| 2024-07-31 | $89.00 | $89.63 | $87.58 | $87.87 | 1,578,800 | — | — | — | — | — |
| 2024-07-30 | $88.44 | $88.98 | $87.45 | $88.16 | 1,026,700 | — | — | — | — | — |
| 2024-07-29 | $88.50 | $88.68 | $87.21 | $87.88 | 1,037,400 | — | — | — | — | — |
| 2024-07-26 | $87.38 | $88.97 | $87.12 | $88.50 | 1,736,500 | — | — | — | — | — |
| 2024-07-25 | $84.18 | $88.23 | $83.96 | $86.11 | 3,153,000 | — | — | — | — | — |
| 2024-07-24 | $87.53 | $88.47 | $83.54 | $83.80 | 4,271,300 | — | — | — | — | — |
| 2024-07-23 | $86.14 | $87.74 | $84.94 | $87.19 | 4,465,200 | — | — | — | — | — |
| 2024-07-22 | $79.71 | $80.04 | $78.13 | $79.99 | 2,318,600 | — | — | — | — | — |
| 2024-07-19 | $79.15 | $79.62 | $78.15 | $78.84 | 2,174,500 | — | — | — | $0.23 | — |
| 2024-07-18 | $80.94 | $82.31 | $79.62 | $79.79 | 2,650,600 | — | — | — | — | — |
| 2024-07-17 | $82.67 | $83.44 | $81.74 | $81.76 | 1,468,700 | — | — | — | — | — |
| 2024-07-16 | $80.78 | $83.44 | $80.21 | $83.28 | 1,781,200 | — | — | — | — | — |
| 2024-07-15 | $79.38 | $81.01 | $78.82 | $80.05 | 2,781,300 | — | — | — | — | — |
| 2024-07-12 | $79.14 | $80.13 | $78.20 | $79.23 | 1,502,300 | — | — | — | — | — |
| 2024-07-11 | $77.10 | $79.33 | $77.10 | $78.48 | 3,079,100 | — | — | — | — | — |
| 2024-07-10 | $75.57 | $75.93 | $75.07 | $75.74 | 1,610,300 | — | — | — | — | — |
| 2024-07-09 | $75.13 | $75.61 | $74.97 | $75.01 | 1,333,600 | — | — | — | — | — |
| 2024-07-08 | $74.82 | $75.65 | $74.69 | $75.20 | 1,768,600 | — | — | — | — | — |
| 2024-07-05 | $74.54 | $74.54 | $73.45 | $74.39 | 1,407,800 | — | — | — | — | — |
| 2024-07-03 | $74.95 | $75.37 | $74.36 | $74.74 | 577,100 | — | — | — | — | — |
| 2024-07-02 | $74.30 | $75.07 | $74.08 | $74.74 | 1,705,900 | — | — | — | — | — |
| 2024-07-01 | $77.18 | $77.55 | $74.24 | $74.42 | 1,572,800 | — | — | — | — | — |
| 2024-06-28 | $76.41 | $77.76 | $76.06 | $76.67 | 2,499,400 | — | — | — | — | — |
| 2024-06-27 | $75.15 | $76.48 | $74.72 | $76.05 | 2,697,200 | — | — | — | — | — |
| 2024-06-26 | $73.44 | $75.25 | $72.63 | $75.08 | 2,407,600 | — | — | — | — | — |
| 2024-06-25 | $76.56 | $77.50 | $74.27 | $74.31 | 4,062,500 | — | — | — | — | — |
| 2024-06-24 | $79.72 | $80.87 | $79.48 | $80.00 | 1,530,900 | — | — | — | — | — |
| 2024-06-21 | $79.44 | $79.78 | $78.08 | $79.47 | 1,954,700 | — | — | — | — | — |
| 2024-06-20 | $79.38 | $80.38 | $79.02 | $79.32 | 2,137,500 | — | — | — | — | — |
| 2024-06-18 | $78.02 | $79.59 | $78.02 | $79.59 | 2,003,400 | — | — | — | — | — |
| 2024-06-17 | $77.22 | $78.03 | $76.71 | $78.02 | 1,035,800 | — | — | — | — | — |
| 2024-06-14 | $77.78 | $78.00 | $75.96 | $77.33 | 1,202,900 | — | — | — | — | — |
| 2024-06-13 | $79.49 | $79.79 | $78.19 | $78.90 | 780,900 | — | — | — | — | — |
| 2024-06-12 | $79.49 | $80.88 | $79.31 | $79.99 | 1,083,300 | — | — | — | — | — |
| 2024-06-11 | $78.32 | $78.36 | $77.35 | $77.92 | 748,400 | — | — | — | — | — |
| 2024-06-10 | $77.32 | $78.61 | $77.32 | $78.60 | 1,683,200 | — | — | — | — | — |
| 2024-06-07 | $77.80 | $78.29 | $77.12 | $77.55 | 1,509,200 | — | — | — | — | — |
| 2024-06-06 | $80.03 | $80.11 | $77.85 | $78.35 | 1,349,600 | — | — | — | — | — |
| 2024-06-05 | $79.19 | $80.46 | $78.60 | $80.27 | 1,472,800 | — | — | — | — | — |
| 2024-06-04 | $79.65 | $80.09 | $78.72 | $78.95 | 1,656,900 | — | — | — | — | — |
| 2024-06-03 | $81.58 | $81.69 | $79.01 | $79.90 | 1,196,400 | — | — | — | — | — |
| 2024-05-31 | $79.54 | $81.58 | $79.43 | $81.38 | 2,428,400 | — | — | — | — | — |
| 2024-05-30 | $78.75 | $79.43 | $78.32 | $79.33 | 1,097,200 | — | — | — | — | — |
| 2024-05-29 | $78.01 | $78.98 | $78.01 | $78.43 | 1,104,100 | — | — | — | — | — |
| 2024-05-28 | $83.02 | $83.02 | $78.60 | $78.95 | 2,405,600 | — | — | — | — | — |
| 2024-05-24 | $82.74 | $83.17 | $82.32 | $82.75 | 806,400 | — | — | — | — | — |
| 2024-05-23 | $84.33 | $84.34 | $82.17 | $82.53 | 919,500 | — | — | — | — | — |
| 2024-05-22 | $84.28 | $84.99 | $83.39 | $84.09 | 700,300 | — | — | — | — | — |
| 2024-05-21 | $84.55 | $84.75 | $84.12 | $84.27 | 714,600 | — | — | — | — | — |
| 2024-05-20 | $84.16 | $85.20 | $83.86 | $84.61 | 660,600 | — | — | — | — | — |
| 2024-05-17 | $83.99 | $83.99 | $83.29 | $83.95 | 802,600 | — | — | — | — | — |
| 2024-05-16 | $84.64 | $85.05 | $83.53 | $83.59 | 1,117,900 | — | — | — | — | — |
| 2024-05-15 | $83.95 | $85.84 | $83.95 | $85.08 | 1,170,800 | — | — | — | — | — |
| 2024-05-14 | $83.05 | $83.23 | $82.43 | $83.19 | 896,200 | — | — | — | — | — |
| 2024-05-13 | $83.55 | $83.77 | $82.35 | $82.63 | 957,100 | — | — | — | — | — |
| 2024-05-10 | $84.25 | $84.25 | $83.29 | $83.32 | 773,400 | — | — | — | — | — |
| 2024-05-09 | $83.37 | $83.99 | $82.88 | $83.85 | 1,053,000 | — | — | — | — | — |
| 2024-05-08 | $82.46 | $83.54 | $82.26 | $83.36 | 1,304,900 | — | — | — | — | — |
| 2024-05-07 | $82.59 | $83.46 | $81.91 | $83.02 | 1,367,100 | — | — | — | — | — |
| 2024-05-06 | $80.59 | $81.94 | $80.33 | $81.88 | 1,086,600 | — | — | — | — | — |
| 2024-05-03 | $79.91 | $80.77 | $79.49 | $79.61 | 1,639,400 | — | — | — | — | — |
| 2024-05-02 | $79.49 | $79.99 | $77.83 | $78.85 | 1,860,300 | — | — | — | — | — |
| 2024-05-01 | $79.08 | $80.44 | $78.25 | $79.07 | 919,800 | — | — | — | — | — |
| 2024-04-30 | $80.25 | $81.57 | $78.98 | $79.09 | 1,826,300 | — | — | — | — | — |
| 2024-04-29 | $80.02 | $80.71 | $79.84 | $80.55 | 1,084,200 | — | — | — | — | — |
| 2024-04-26 | $79.40 | $80.63 | $79.22 | $79.96 | 959,300 | — | — | — | — | — |
| 2024-04-25 | $78.07 | $79.91 | $76.95 | $79.20 | 1,775,200 | — | — | — | — | — |
| 2024-04-24 | $78.93 | $79.46 | $77.54 | $78.99 | 2,262,600 | — | — | — | — | — |
| 2024-04-23 | $80.71 | $81.84 | $77.83 | $78.47 | 4,132,600 | — | — | — | — | — |
| 2024-04-22 | $78.84 | $80.27 | $78.38 | $79.20 | 2,221,600 | — | — | — | — | — |
| 2024-04-19 | $78.43 | $79.31 | $78.02 | $78.53 | 1,195,800 | — | — | — | — | — |
| 2024-04-18 | $79.47 | $79.53 | $78.28 | $78.48 | 1,192,100 | — | — | — | $0.23 | — |
| 2024-04-17 | $80.61 | $80.61 | $78.78 | $79.18 | 920,800 | — | — | — | — | — |
| 2024-04-16 | $80.12 | $80.36 | $78.88 | $80.05 | 1,080,500 | — | — | — | — | — |
| 2024-04-15 | $82.98 | $83.10 | $80.22 | $80.32 | 1,235,100 | — | — | — | — | — |
| 2024-04-12 | $80.81 | $81.42 | $80.50 | $81.10 | 1,460,500 | — | — | — | — | — |
| 2024-04-11 | $82.56 | $82.63 | $81.14 | $81.78 | 1,596,200 | — | — | — | — | — |
| 2024-04-10 | $81.85 | $82.98 | $81.05 | $82.45 | 1,332,600 | — | — | — | — | — |
| 2024-04-09 | $83.90 | $83.91 | $82.36 | $83.72 | 1,445,200 | — | — | — | — | — |
| 2024-04-08 | $84.27 | $84.44 | $83.22 | $83.31 | 1,506,300 | — | — | — | — | — |
| 2024-04-05 | $82.79 | $84.22 | $82.75 | $83.57 | 909,600 | — | — | — | — | — |
| 2024-04-04 | $84.30 | $84.82 | $82.41 | $82.80 | 2,118,800 | — | — | — | — | — |
| 2024-04-03 | $82.80 | $83.87 | $82.74 | $83.46 | 1,377,300 | — | — | — | — | — |
| 2024-04-02 | $84.00 | $84.25 | $82.67 | $83.24 | 1,954,600 | — | — | — | — | — |
| 2024-04-01 | $85.45 | $85.49 | $84.32 | $84.41 | 1,431,200 | — | — | — | — | — |
| 2024-03-28 | $85.02 | $85.81 | $84.77 | $85.44 | 1,938,200 | — | — | — | — | — |
| 2024-03-27 | $83.36 | $85.04 | $82.99 | $85.02 | 1,973,800 | — | — | — | — | — |
| 2024-03-26 | $82.73 | $83.48 | $82.62 | $82.64 | 764,400 | — | — | — | — | — |
| 2024-03-25 | $83.94 | $84.31 | $82.69 | $82.72 | 898,500 | — | — | — | — | — |
| 2024-03-22 | $83.87 | $84.53 | $83.44 | $83.94 | 1,602,000 | — | — | — | — | — |
| 2024-03-21 | $82.83 | $85.01 | $82.83 | $84.72 | 2,805,800 | — | — | — | — | — |
| 2024-03-20 | $81.72 | $82.55 | $81.55 | $82.28 | 1,473,100 | — | — | — | — | — |
| 2024-03-19 | $80.87 | $82.23 | $80.81 | $81.77 | 2,288,800 | — | — | — | — | — |
| 2024-03-18 | $80.99 | $81.24 | $80.42 | $80.64 | 922,200 | — | — | — | — | — |
| 2024-03-15 | $79.71 | $81.06 | $79.71 | $80.63 | 2,092,200 | — | — | — | — | — |
| 2024-03-14 | $81.74 | $81.97 | $79.85 | $80.61 | 1,159,800 | — | — | — | — | — |
| 2024-03-13 | $81.72 | $82.49 | $81.72 | $82.03 | 1,509,600 | — | — | — | — | — |
| 2024-03-12 | $81.17 | $82.57 | $80.91 | $81.94 | 2,457,600 | — | — | — | — | — |
| 2024-03-11 | $80.85 | $81.46 | $80.26 | $81.25 | 1,523,700 | — | — | — | — | — |
| 2024-03-08 | $81.97 | $82.26 | $80.86 | $81.22 | 1,777,500 | — | — | — | — | — |
| 2024-03-07 | $80.00 | $81.87 | $79.88 | $81.56 | 2,526,900 | — | — | — | — | — |
| 2024-03-06 | $78.07 | $80.14 | $77.98 | $79.17 | 1,730,000 | — | — | — | — | — |
| 2024-03-05 | $78.35 | $78.55 | $77.05 | $77.45 | 1,471,900 | — | — | — | — | — |
| 2024-03-04 | $78.19 | $79.24 | $77.92 | $78.47 | 1,656,400 | — | — | — | — | — |
| 2024-03-01 | $77.96 | $78.51 | $77.42 | $78.33 | 1,631,000 | — | — | — | — | — |
| 2024-02-29 | $76.59 | $78.02 | $76.40 | $77.79 | 2,445,300 | — | — | — | — | — |
| 2024-02-28 | $76.47 | $77.31 | $76.17 | $76.67 | 1,666,700 | — | — | — | — | — |
| 2024-02-27 | $76.20 | $76.63 | $75.82 | $76.51 | 1,809,000 | — | — | — | — | — |
| 2024-02-26 | $76.64 | $77.02 | $75.92 | $75.95 | 1,355,700 | — | — | — | — | — |
| 2024-02-23 | $75.68 | $76.89 | $75.54 | $76.76 | 1,341,400 | — | — | — | — | — |
| 2024-02-22 | $75.08 | $75.59 | $74.52 | $75.29 | 1,391,700 | — | — | — | — | — |
| 2024-02-21 | $74.61 | $74.65 | $73.96 | $74.63 | 1,733,900 | — | — | — | — | — |
| 2024-02-20 | $74.23 | $74.93 | $73.98 | $74.61 | 1,816,000 | — | — | — | — | — |
| 2024-02-16 | $75.40 | $75.94 | $74.71 | $74.92 | 1,537,400 | — | — | — | — | — |
| 2024-02-15 | $75.31 | $75.61 | $74.55 | $75.43 | 1,095,500 | — | — | — | — | — |
| 2024-02-14 | $74.84 | $75.42 | $73.96 | $74.98 | 601,400 | — | — | — | — | — |
| 2024-02-13 | $73.72 | $74.54 | $72.44 | $73.88 | 1,557,400 | — | — | — | — | — |
| 2024-02-12 | $74.42 | $75.74 | $74.35 | $75.30 | 1,145,600 | — | — | — | — | — |
| 2024-02-09 | $74.44 | $74.77 | $73.88 | $74.48 | 1,394,200 | — | — | — | — | — |
| 2024-02-08 | $74.33 | $74.58 | $73.58 | $74.44 | 1,610,100 | — | — | — | — | — |
| 2024-02-07 | $73.95 | $74.66 | $73.38 | $74.10 | 1,610,500 | — | — | — | — | — |
| 2024-02-06 | $72.52 | $73.76 | $72.30 | $73.58 | 1,265,100 | — | — | — | — | — |
| 2024-02-05 | $73.26 | $73.27 | $72.03 | $72.39 | 1,554,500 | — | — | — | — | — |
| 2024-02-02 | $74.14 | $74.30 | $73.19 | $73.83 | 1,530,500 | — | — | — | — | — |
| 2024-02-01 | $73.78 | $74.87 | $72.55 | $74.81 | 1,701,400 | — | — | — | — | — |
| 2024-01-31 | $72.76 | $74.61 | $72.54 | $73.17 | 4,531,600 | — | — | — | — | — |
| 2024-01-30 | $71.40 | $75.41 | $71.40 | $72.90 | 2,447,300 | — | — | — | — | — |
| 2024-01-29 | $72.25 | $73.26 | $71.81 | $73.26 | 2,358,400 | — | — | — | — | — |
| 2024-01-26 | $72.35 | $72.79 | $71.99 | $72.44 | 2,783,400 | — | — | — | — | — |
| 2024-01-25 | $71.28 | $72.21 | $70.98 | $72.16 | 1,299,400 | — | — | — | — | — |
| 2024-01-24 | $72.36 | $72.36 | $70.59 | $70.69 | 2,381,600 | — | — | — | — | — |
| 2024-01-23 | $73.00 | $73.00 | $71.34 | $71.83 | 1,499,300 | — | — | — | — | — |
| 2024-01-22 | $71.96 | $72.89 | $71.81 | $72.76 | 899,600 | — | — | — | — | — |
| 2024-01-19 | $70.79 | $71.49 | $70.06 | $71.36 | 1,490,000 | — | — | — | — | — |
| 2024-01-18 | $70.04 | $70.77 | $69.56 | $70.68 | 748,100 | — | — | — | $0.23 | — |
| 2024-01-17 | $70.06 | $70.53 | $69.42 | $69.87 | 1,198,800 | — | — | — | — | — |
| 2024-01-16 | $70.19 | $70.75 | $69.71 | $70.70 | 1,758,000 | — | — | — | — | — |
| 2024-01-12 | $72.09 | $72.26 | $70.50 | $70.77 | 1,162,600 | — | — | — | — | — |
| 2024-01-11 | $71.38 | $71.80 | $70.44 | $71.51 | 2,530,500 | — | — | — | — | — |
| 2024-01-10 | $69.72 | $70.76 | $69.50 | $70.74 | 1,335,400 | — | — | — | — | — |
| 2024-01-09 | $69.16 | $69.42 | $68.69 | $69.40 | 1,543,100 | — | — | — | — | — |
| 2024-01-08 | $68.92 | $69.84 | $68.63 | $69.83 | 1,008,100 | — | — | — | — | — |
| 2024-01-05 | $68.44 | $69.37 | $68.33 | $68.69 | 1,643,500 | — | — | — | — | — |
| 2024-01-04 | $68.19 | $69.21 | $68.08 | $68.93 | 1,534,200 | — | — | — | — | — |
| 2024-01-03 | $70.14 | $70.26 | $68.24 | $68.28 | 1,592,400 | — | — | — | — | — |
| 2024-01-02 | $71.86 | $72.12 | $70.55 | $70.92 | 1,313,800 | — | — | — | — | — |
| 2023-12-29 | $72.81 | $73.27 | $72.47 | $72.71 | 577,200 | — | — | — | — | — |
| 2023-12-28 | $72.89 | $73.13 | $72.53 | $73.00 | 618,900 | — | — | — | — | — |
| 2023-12-27 | $72.75 | $73.10 | $72.52 | $72.99 | 544,500 | — | — | — | — | — |
| 2023-12-26 | $71.84 | $72.80 | $71.69 | $72.62 | 1,967,200 | — | — | — | — | — |
| 2023-12-22 | $71.45 | $72.02 | $71.00 | $71.89 | 1,730,200 | — | — | — | — | — |
| 2023-12-21 | $71.43 | $71.43 | $70.65 | $71.29 | 1,039,100 | — | — | — | — | — |
| 2023-12-20 | $71.43 | $71.82 | $70.49 | $70.58 | 788,000 | — | — | — | — | — |
| 2023-12-19 | $71.02 | $71.42 | $70.35 | $71.28 | 1,203,400 | — | — | — | — | — |
| 2023-12-18 | $70.78 | $70.78 | $69.68 | $70.16 | 1,273,700 | — | — | — | — | — |
| 2023-12-15 | $72.01 | $72.02 | $70.63 | $70.93 | 3,164,200 | — | — | — | — | — |
| 2023-12-14 | $69.39 | $72.52 | $69.39 | $72.32 | 2,195,500 | — | — | — | — | — |
| 2023-12-13 | $67.85 | $68.77 | $66.77 | $68.66 | 1,327,300 | — | — | — | — | — |
| 2023-12-12 | $67.41 | $68.10 | $66.91 | $67.35 | 1,018,400 | — | — | — | — | — |
| 2023-12-11 | $67.50 | $67.79 | $67.19 | $67.34 | 1,158,900 | — | — | — | — | — |
| 2023-12-08 | $66.83 | $67.59 | $66.70 | $67.41 | 3,268,800 | — | — | — | — | — |
| 2023-12-07 | $66.53 | $66.88 | $66.18 | $66.74 | 752,000 | — | — | — | — | — |
| 2023-12-06 | $65.84 | $67.30 | $65.76 | $66.44 | 952,600 | — | — | — | — | — |
| 2023-12-05 | $66.20 | $66.49 | $65.31 | $65.38 | 1,048,500 | — | — | — | — | — |
| 2023-12-04 | $65.74 | $66.77 | $65.55 | $66.52 | 1,597,700 | — | — | — | — | — |
| 2023-12-01 | $64.40 | $66.31 | $64.40 | $66.28 | 1,105,400 | — | — | — | — | — |
| 2023-11-30 | $63.93 | $64.75 | $63.38 | $64.54 | 2,237,400 | — | — | — | — | — |
| 2023-11-29 | $64.23 | $64.45 | $63.09 | $63.72 | 1,480,300 | — | — | — | — | — |
| 2023-11-28 | $63.95 | $64.24 | $63.29 | $63.59 | 1,265,200 | — | — | — | — | — |
| 2023-11-27 | $63.08 | $64.40 | $62.81 | $64.05 | 1,687,700 | — | — | — | — | — |
| 2023-11-24 | $62.63 | $63.22 | $62.63 | $63.22 | 335,400 | — | — | — | — | — |
| 2023-11-22 | $62.69 | $63.17 | $62.33 | $62.72 | 722,200 | — | — | — | — | — |
| 2023-11-21 | $62.65 | $62.79 | $62.23 | $62.39 | 908,900 | — | — | — | — | — |
| 2023-11-20 | $62.75 | $63.04 | $62.05 | $62.84 | 1,192,600 | — | — | — | — | — |
| 2023-11-17 | $63.43 | $63.49 | $62.30 | $62.94 | 1,496,300 | — | — | — | — | — |
| 2023-11-16 | $63.93 | $64.47 | $62.64 | $62.89 | 1,600,700 | — | — | — | — | — |
| 2023-11-15 | $63.09 | $64.50 | $62.78 | $63.99 | 1,407,900 | — | — | — | — | — |
| 2023-11-14 | $62.07 | $63.83 | $62.07 | $63.25 | 1,399,300 | — | — | — | — | — |
| 2023-11-13 | $61.14 | $61.27 | $60.38 | $60.49 | 1,170,400 | — | — | — | — | — |
| 2023-11-10 | $61.08 | $61.44 | $60.15 | $61.40 | 1,328,900 | — | — | — | — | — |
| 2023-11-09 | $61.95 | $61.95 | $60.47 | $60.70 | 1,323,800 | — | — | — | — | — |
| 2023-11-08 | $61.40 | $61.74 | $61.06 | $61.39 | 1,341,400 | — | — | — | — | — |
| 2023-11-07 | $60.65 | $61.50 | $60.31 | $61.35 | 1,074,700 | — | — | — | — | — |
| 2023-11-06 | $61.56 | $61.99 | $60.59 | $60.99 | 1,099,900 | — | — | — | — | — |
| 2023-11-03 | $61.31 | $62.63 | $61.07 | $61.64 | 1,329,200 | — | — | — | — | — |
| 2023-11-02 | $60.12 | $60.88 | $59.61 | $60.24 | 1,761,100 | — | — | — | — | — |
| 2023-11-01 | $58.33 | $58.93 | $57.88 | $58.92 | 1,245,000 | — | — | — | — | — |
| 2023-10-31 | $58.29 | $58.50 | $57.45 | $58.12 | 2,159,700 | — | — | — | — | — |
| 2023-10-30 | $58.22 | $59.05 | $57.81 | $58.71 | 988,000 | — | — | — | — | — |
| 2023-10-27 | $58.37 | $58.75 | $57.40 | $57.68 | 1,004,400 | — | — | — | — | — |
| 2023-10-26 | $57.95 | $59.02 | $57.67 | $58.36 | 1,702,800 | — | — | — | — | — |
| 2023-10-25 | $58.51 | $58.98 | $57.18 | $57.38 | 2,830,900 | — | — | — | — | — |
| 2023-10-24 | $61.50 | $61.99 | $59.13 | $59.47 | 3,597,000 | — | — | — | — | — |
| 2023-10-23 | $62.06 | $63.16 | $62.03 | $62.31 | 2,436,000 | — | — | — | — | — |
| 2023-10-20 | $63.08 | $63.24 | $61.91 | $62.21 | 1,697,700 | — | — | — | — | — |
| 2023-10-19 | $62.36 | $64.75 | $62.26 | $63.04 | 2,277,800 | — | — | — | $0.22 | — |
| 2023-10-18 | $64.18 | $64.34 | $62.47 | $62.52 | 1,207,600 | — | — | — | — | — |
| 2023-10-17 | $63.27 | $65.30 | $63.02 | $64.72 | 1,140,300 | — | — | — | — | — |
| 2023-10-16 | $63.25 | $63.98 | $62.71 | $63.83 | 1,212,600 | — | — | — | — | — |
| 2023-10-13 | $64.46 | $64.52 | $61.95 | $62.41 | 1,404,500 | — | — | — | — | — |
| 2023-10-12 | $65.73 | $65.75 | $63.96 | $64.49 | 750,600 | — | — | — | — | — |
| 2023-10-11 | $64.46 | $65.76 | $64.46 | $65.60 | 1,014,200 | — | — | — | — | — |
| 2023-10-10 | $64.16 | $65.43 | $63.77 | $64.48 | 904,000 | — | — | — | — | — |
| 2023-10-09 | $62.60 | $63.90 | $62.08 | $63.69 | 1,019,500 | — | — | — | — | — |
| 2023-10-06 | $62.58 | $63.73 | $61.97 | $63.30 | 1,347,700 | — | — | — | — | — |
| 2023-10-05 | $64.04 | $64.16 | $62.74 | $62.81 | 1,241,600 | — | — | — | — | — |
| 2023-10-04 | $63.44 | $64.17 | $63.16 | $64.06 | 1,208,400 | — | — | — | — | — |
| 2023-10-03 | $63.34 | $64.03 | $62.77 | $63.21 | 1,453,600 | — | — | — | — | — |
| 2023-10-02 | $64.50 | $65.23 | $63.29 | $63.56 | 1,042,900 | — | — | — | — | — |
| 2023-09-29 | $65.59 | $65.99 | $64.19 | $64.75 | 1,015,200 | — | — | — | — | — |
| 2023-09-28 | $64.50 | $65.95 | $64.12 | $65.22 | 961,300 | — | — | — | — | — |
| 2023-09-27 | $64.55 | $65.00 | $64.06 | $64.72 | 894,300 | — | — | — | — | — |
| 2023-09-26 | $64.99 | $65.39 | $63.84 | $63.99 | 975,500 | — | — | — | — | — |
| 2023-09-25 | $64.89 | $66.20 | $64.66 | $65.61 | 669,200 | — | — | — | — | — |
| 2023-09-22 | $65.10 | $65.39 | $64.64 | $64.98 | 851,100 | — | — | — | — | — |
| 2023-09-21 | $65.69 | $65.69 | $64.95 | $65.06 | 873,200 | — | — | — | — | — |
| 2023-09-20 | $66.90 | $67.52 | $66.07 | $66.12 | 616,200 | — | — | — | — | — |
| 2023-09-19 | $66.90 | $67.44 | $65.83 | $66.44 | 788,800 | — | — | — | — | — |
| 2023-09-18 | $67.03 | $67.58 | $66.60 | $67.13 | 569,300 | — | — | — | — | — |
| 2023-09-15 | $66.78 | $67.11 | $66.26 | $66.86 | 1,961,000 | — | — | — | — | — |
| 2023-09-14 | $66.95 | $67.40 | $66.43 | $67.31 | 754,900 | — | — | — | — | — |
| 2023-09-13 | $67.36 | $67.47 | $65.65 | $66.37 | 1,039,200 | — | — | — | — | — |
| 2023-09-12 | $68.10 | $68.69 | $67.23 | $67.49 | 747,300 | — | — | — | — | — |
| 2023-09-11 | $68.50 | $68.99 | $68.08 | $68.80 | 983,300 | — | — | — | — | — |
| 2023-09-08 | $68.76 | $69.08 | $67.94 | $68.08 | 764,500 | — | — | — | — | — |
| 2023-09-07 | $69.07 | $69.80 | $68.53 | $69.09 | 848,200 | — | — | — | — | — |
| 2023-09-06 | $68.88 | $69.95 | $68.88 | $69.63 | 614,600 | — | — | — | — | — |
| 2023-09-05 | $70.79 | $70.83 | $68.64 | $68.97 | 879,200 | — | — | — | — | — |
| 2023-09-01 | $70.60 | $71.06 | $70.43 | $70.96 | 675,700 | — | — | — | — | — |
| 2023-08-31 | $69.59 | $70.76 | $69.40 | $70.26 | 1,535,300 | — | — | — | — | — |
| 2023-08-30 | $69.00 | $69.74 | $68.55 | $69.58 | 574,000 | — | — | — | — | — |
| 2023-08-29 | $67.38 | $68.96 | $67.18 | $68.85 | 713,300 | — | — | — | — | — |
| 2023-08-28 | $67.23 | $68.04 | $67.23 | $67.61 | 467,400 | — | — | — | — | — |
| 2023-08-25 | $66.91 | $67.36 | $66.12 | $67.05 | 603,400 | — | — | — | — | — |
| 2023-08-24 | $67.39 | $67.81 | $66.45 | $66.51 | 550,400 | — | — | — | — | — |
| 2023-08-23 | $66.49 | $67.69 | $66.38 | $67.51 | 741,300 | — | — | — | — | — |
| 2023-08-22 | $66.83 | $67.10 | $66.08 | $66.27 | 609,000 | — | — | — | — | — |
| 2023-08-21 | $66.63 | $66.93 | $65.55 | $66.46 | 1,055,600 | — | — | — | — | — |
| 2023-08-18 | $66.09 | $66.88 | $65.44 | $66.60 | 1,188,800 | — | — | — | — | — |
| 2023-08-17 | $68.55 | $68.55 | $66.44 | $66.46 | 1,402,000 | — | — | — | — | — |
| 2023-08-16 | $69.16 | $69.74 | $68.27 | $68.31 | 676,800 | — | — | — | — | — |
| 2023-08-15 | $69.34 | $69.54 | $68.70 | $69.03 | 890,400 | — | — | — | — | — |
| 2023-08-14 | $69.70 | $69.89 | $69.23 | $69.80 | 881,700 | — | — | — | — | — |
| 2023-08-11 | $70.55 | $70.79 | $69.49 | $69.77 | 1,061,500 | — | — | — | — | — |
| 2023-08-10 | $71.17 | $71.68 | $70.28 | $70.81 | 826,000 | — | — | — | — | — |
| 2023-08-09 | $71.65 | $71.65 | $70.75 | $71.06 | 1,045,200 | — | — | — | — | — |
| 2023-08-08 | $70.35 | $71.82 | $70.15 | $71.72 | 1,066,500 | — | — | — | — | — |
| 2023-08-07 | $70.36 | $71.76 | $70.36 | $71.28 | 1,163,700 | — | — | — | — | — |
| 2023-08-04 | $69.72 | $70.48 | $68.62 | $69.85 | 1,679,500 | — | — | — | — | — |
| 2023-08-03 | $68.78 | $69.55 | $68.29 | $69.35 | 1,098,200 | — | — | — | — | — |
| 2023-08-02 | $69.50 | $69.63 | $68.82 | $69.01 | 1,299,300 | — | — | — | — | — |
| 2023-08-01 | $69.37 | $69.99 | $69.06 | $69.90 | 1,259,600 | — | — | — | — | — |
| 2023-07-31 | $69.85 | $70.31 | $68.74 | $69.50 | 2,535,600 | — | — | — | — | — |
| 2023-07-28 | $69.96 | $70.44 | $69.20 | $69.69 | 2,021,900 | — | — | — | — | — |
| 2023-07-27 | $67.99 | $69.90 | $67.68 | $68.81 | 2,621,500 | — | — | — | — | — |
| 2023-07-26 | $66.11 | $67.00 | $65.87 | $66.92 | 1,964,500 | — | — | — | — | — |
| 2023-07-25 | $65.98 | $66.91 | $65.76 | $66.35 | 1,260,200 | — | — | — | — | — |
| 2023-07-24 | $66.36 | $66.87 | $66.04 | $66.26 | 1,452,500 | — | — | — | — | — |
| 2023-07-21 | $66.50 | $66.80 | $66.13 | $66.34 | 2,093,800 | — | — | — | — | — |
| 2023-07-20 | $65.79 | $66.68 | $65.43 | $66.26 | 1,446,800 | — | — | — | $0.22 | — |
| 2023-07-19 | $65.55 | $66.62 | $65.51 | $66.33 | 1,147,200 | — | — | — | — | — |
| 2023-07-18 | $65.91 | $66.73 | $65.44 | $65.63 | 1,067,000 | — | — | — | — | — |
| 2023-07-17 | $65.65 | $66.22 | $65.14 | $65.94 | 1,032,300 | — | — | — | — | — |
| 2023-07-14 | $64.70 | $65.89 | $63.75 | $65.87 | 2,260,500 | — | — | — | — | — |
| 2023-07-13 | $66.91 | $67.14 | $66.60 | $66.74 | 1,615,000 | — | — | — | — | — |
| 2023-07-12 | $66.57 | $66.91 | $65.56 | $66.71 | 1,299,000 | — | — | — | — | — |
| 2023-07-11 | $64.62 | $66.32 | $64.60 | $65.71 | 2,083,700 | — | — | — | — | — |
| 2023-07-10 | $63.02 | $64.33 | $62.82 | $64.07 | 1,036,600 | — | — | — | — | — |
| 2023-07-07 | $62.46 | $63.81 | $62.46 | $62.84 | 1,298,000 | — | — | — | — | — |
| 2023-07-06 | $62.73 | $62.93 | $61.91 | $62.56 | 1,055,000 | — | — | — | — | — |
| 2023-07-05 | $63.40 | $64.14 | $63.13 | $63.38 | 1,427,400 | — | — | — | — | — |
| 2023-07-03 | $63.97 | $64.21 | $63.52 | $63.97 | 442,700 | — | — | — | — | — |
| 2023-06-30 | $64.30 | $64.84 | $63.57 | $64.60 | 1,402,400 | — | — | — | — | — |
| 2023-06-29 | $62.53 | $64.02 | $62.29 | $63.68 | 1,221,900 | — | — | — | — | — |
| 2023-06-28 | $62.87 | $63.17 | $61.93 | $62.39 | 811,200 | — | — | — | — | — |
| 2023-06-27 | $61.18 | $62.87 | $61.09 | $62.70 | 1,036,600 | — | — | — | — | — |
| 2023-06-26 | $60.01 | $61.27 | $60.01 | $61.04 | 695,400 | — | — | — | — | — |
| 2023-06-23 | $59.78 | $60.34 | $59.50 | $60.12 | 1,423,600 | — | — | — | — | — |
| 2023-06-22 | $60.92 | $60.92 | $60.13 | $60.23 | 643,400 | — | — | — | — | — |
| 2023-06-21 | $60.49 | $61.16 | $60.11 | $60.81 | 1,657,300 | — | — | — | — | — |
| 2023-06-20 | $60.57 | $60.95 | $60.10 | $60.74 | 977,700 | — | — | — | — | — |
| 2023-06-16 | $61.21 | $61.76 | $60.43 | $60.81 | 1,594,800 | — | — | — | — | — |
| 2023-06-15 | $60.23 | $61.20 | $60.13 | $61.01 | 879,100 | — | — | — | — | — |
| 2023-06-14 | $60.93 | $61.18 | $60.05 | $60.59 | 1,044,600 | — | — | — | — | — |
| 2023-06-13 | $59.71 | $60.80 | $59.70 | $60.72 | 841,800 | — | — | — | — | — |
| 2023-06-12 | $59.26 | $59.91 | $58.81 | $59.77 | 967,000 | — | — | — | — | — |
| 2023-06-09 | $60.01 | $60.53 | $58.79 | $59.17 | 1,555,200 | — | — | — | — | — |
| 2023-06-08 | $60.40 | $60.87 | $59.54 | $59.89 | 1,024,300 | — | — | — | — | — |
| 2023-06-07 | $59.11 | $60.88 | $59.11 | $60.80 | 1,672,200 | — | — | — | — | — |
| 2023-06-06 | $57.95 | $59.38 | $57.71 | $59.05 | 800,000 | — | — | — | — | — |
| 2023-06-05 | $58.59 | $58.59 | $57.60 | $58.00 | 616,800 | — | — | — | — | — |
| 2023-06-02 | $56.91 | $58.69 | $56.74 | $58.50 | 1,026,100 | — | — | — | — | — |
| 2023-06-01 | $55.40 | $56.50 | $55.26 | $56.32 | 987,400 | — | — | — | — | — |
| 2023-05-31 | $56.79 | $56.86 | $55.41 | $55.47 | 2,454,400 | — | — | — | — | — |
| 2023-05-30 | $57.85 | $58.22 | $56.83 | $57.18 | 1,083,200 | — | — | — | — | — |
| 2023-05-26 | $57.26 | $57.83 | $56.85 | $57.60 | 755,900 | — | — | — | — | — |
| 2023-05-25 | $57.03 | $57.16 | $56.19 | $57.15 | 1,076,100 | — | — | — | — | — |
| 2023-05-24 | $57.49 | $57.60 | $56.14 | $56.75 | 990,800 | — | — | — | — | — |
| 2023-05-23 | $58.72 | $59.13 | $57.73 | $57.73 | 1,187,000 | — | — | — | — | — |
| 2023-05-22 | $59.22 | $59.52 | $58.74 | $59.18 | 668,200 | — | — | — | — | — |
| 2023-05-19 | $60.00 | $60.05 | $58.83 | $59.16 | 867,600 | — | — | — | — | — |
| 2023-05-18 | $58.86 | $59.68 | $58.66 | $59.45 | 983,600 | — | — | — | — | — |
| 2023-05-17 | $58.82 | $59.48 | $58.50 | $59.06 | 854,100 | — | — | — | — | — |
| 2023-05-16 | $58.52 | $58.70 | $57.88 | $58.38 | 582,000 | — | — | — | — | — |
| 2023-05-15 | $58.77 | $59.17 | $58.36 | $59.12 | 793,700 | — | — | — | — | — |
| 2023-05-12 | $59.06 | $59.33 | $58.15 | $58.80 | 1,051,200 | — | — | — | — | — |
| 2023-05-11 | $58.13 | $58.70 | $57.88 | $58.65 | 1,159,400 | — | — | — | — | — |
| 2023-05-10 | $59.22 | $60.00 | $57.36 | $58.41 | 994,000 | — | — | — | — | — |
| 2023-05-09 | $58.37 | $58.80 | $57.95 | $58.42 | 899,800 | — | — | — | — | — |
| 2023-05-08 | $59.09 | $59.36 | $58.11 | $58.56 | 1,177,600 | — | — | — | — | — |
| 2023-05-05 | $57.70 | $58.39 | $57.45 | $57.87 | 872,700 | — | — | — | — | — |
| 2023-05-04 | $57.50 | $58.21 | $56.86 | $57.12 | 1,513,700 | — | — | — | — | — |
| 2023-05-03 | $58.00 | $58.61 | $57.32 | $57.66 | 1,338,600 | — | — | — | — | — |
| 2023-05-02 | $57.67 | $57.91 | $56.36 | $57.85 | 1,309,000 | — | — | — | — | — |
| 2023-05-01 | $58.28 | $58.55 | $57.35 | $57.61 | 1,327,800 | — | — | — | — | — |
| 2023-04-28 | $57.91 | $58.30 | $57.25 | $58.08 | 3,711,700 | — | — | — | — | — |
| 2023-04-27 | $54.44 | $57.53 | $53.88 | $57.53 | 3,430,200 | — | — | — | — | — |
| 2023-04-26 | $52.85 | $53.40 | $52.28 | $52.42 | 2,073,900 | — | — | — | — | — |
| 2023-04-25 | $53.84 | $54.02 | $53.13 | $53.32 | 1,304,800 | — | — | — | — | — |
| 2023-04-24 | $53.49 | $54.01 | $53.49 | $53.98 | 997,100 | — | — | — | — | — |
| 2023-04-21 | $53.09 | $53.57 | $52.89 | $53.46 | 1,681,000 | — | — | — | — | — |
| 2023-04-20 | $51.63 | $53.27 | $51.38 | $53.01 | 1,533,100 | — | — | — | $0.22 | — |
| 2023-04-19 | $52.53 | $52.85 | $52.36 | $52.81 | 917,900 | — | — | — | — | — |
| 2023-04-18 | $53.45 | $53.53 | $52.65 | $52.88 | 1,405,300 | — | — | — | — | — |
| 2023-04-17 | $53.23 | $53.38 | $52.53 | $53.06 | 1,593,000 | — | — | — | — | — |
| 2023-04-14 | $53.42 | $54.12 | $52.60 | $52.94 | 1,047,500 | — | — | — | — | — |
| 2023-04-13 | $53.31 | $53.95 | $52.55 | $53.56 | 1,319,400 | — | — | — | — | — |
| 2023-04-12 | $54.00 | $54.14 | $52.78 | $53.17 | 959,300 | — | — | — | — | — |
| 2023-04-11 | $53.34 | $54.00 | $53.34 | $53.44 | 689,700 | — | — | — | — | — |
| 2023-04-10 | $52.31 | $53.08 | $51.86 | $53.07 | 657,700 | — | — | — | — | — |
| 2023-04-06 | $52.08 | $52.59 | $51.89 | $52.59 | 1,471,500 | — | — | — | — | — |
| 2023-04-05 | $53.39 | $53.65 | $51.92 | $52.32 | 1,829,600 | — | — | — | — | — |
| 2023-04-04 | $55.15 | $55.56 | $53.37 | $53.81 | 1,148,100 | — | — | — | — | — |
| 2023-04-03 | $55.05 | $55.37 | $54.30 | $55.12 | 997,300 | — | — | — | — | — |
| 2023-03-31 | $54.15 | $55.39 | $53.93 | $55.27 | 1,366,900 | — | — | — | — | — |
| 2023-03-30 | $54.51 | $54.51 | $53.55 | $53.76 | 1,068,200 | — | — | — | — | — |
| 2023-03-29 | $54.14 | $54.27 | $53.36 | $53.92 | 1,172,700 | — | — | — | — | — |
| 2023-03-28 | $52.68 | $53.62 | $52.68 | $53.50 | 1,200,900 | — | — | — | — | — |
| 2023-03-27 | $52.51 | $52.93 | $52.07 | $52.74 | 1,498,500 | — | — | — | — | — |
| 2023-03-24 | $50.38 | $51.80 | $50.15 | $51.78 | 2,047,300 | — | — | — | — | — |
| 2023-03-23 | $51.36 | $52.31 | $50.53 | $51.01 | 1,470,400 | — | — | — | — | — |
| 2023-03-22 | $52.72 | $53.10 | $51.34 | $51.35 | 1,037,900 | — | — | — | — | — |
| 2023-03-21 | $52.35 | $53.29 | $52.35 | $52.80 | 1,369,100 | — | — | — | — | — |
| 2023-03-20 | $51.34 | $51.91 | $51.02 | $51.45 | 1,565,400 | — | — | — | — | — |
| 2023-03-17 | $51.65 | $51.65 | $50.42 | $50.92 | 3,966,500 | — | — | — | — | — |
| 2023-03-16 | $51.26 | $52.62 | $50.78 | $52.09 | 1,579,200 | — | — | — | — | — |
| 2023-03-15 | $52.20 | $52.20 | $50.80 | $51.68 | 1,722,300 | — | — | — | — | — |
| 2023-03-14 | $53.85 | $54.03 | $52.69 | $53.35 | 1,903,600 | — | — | — | — | — |
| 2023-03-13 | $51.90 | $52.85 | $51.34 | $52.23 | 1,066,000 | — | — | — | — | — |
| 2023-03-10 | $54.46 | $54.46 | $51.82 | $52.68 | 2,432,300 | — | — | — | — | — |
| 2023-03-09 | $55.71 | $56.06 | $54.34 | $54.39 | 1,069,100 | — | — | — | — | — |
| 2023-03-08 | $55.54 | $55.90 | $55.10 | $55.77 | 1,343,400 | — | — | — | — | — |
| 2023-03-07 | $56.16 | $56.27 | $55.43 | $55.48 | 888,300 | — | — | — | — | — |
| 2023-03-06 | $56.48 | $56.84 | $55.74 | $56.14 | 1,818,200 | — | — | — | — | — |
| 2023-03-03 | $55.75 | $56.70 | $55.48 | $56.49 | 1,059,000 | — | — | — | — | — |
| 2023-03-02 | $54.98 | $55.57 | $54.21 | $55.48 | 1,578,000 | — | — | — | — | — |
| 2023-03-01 | $55.35 | $56.06 | $55.17 | $55.36 | 1,124,700 | — | — | — | — | — |
| 2023-02-28 | $55.53 | $56.48 | $55.34 | $55.94 | 3,530,300 | — | — | — | — | — |
| 2023-02-27 | $56.17 | $56.35 | $55.29 | $55.58 | 871,200 | — | — | — | — | — |
| 2023-02-24 | $54.36 | $55.72 | $54.35 | $55.43 | 1,203,500 | — | — | — | — | — |
| 2023-02-23 | $54.90 | $55.40 | $54.39 | $55.12 | 1,001,100 | — | — | — | — | — |
| 2023-02-22 | $55.00 | $55.37 | $54.24 | $54.64 | 1,755,100 | — | — | — | — | — |
| 2023-02-21 | $56.07 | $56.20 | $54.41 | $54.72 | 1,090,900 | — | — | — | — | — |
| 2023-02-17 | $56.32 | $56.90 | $55.55 | $56.83 | 1,192,100 | — | — | — | — | — |
| 2023-02-16 | $55.81 | $56.77 | $55.39 | $56.34 | 1,175,100 | — | — | — | — | — |
| 2023-02-15 | $56.16 | $57.19 | $55.85 | $56.93 | 1,407,500 | — | — | — | — | — |
| 2023-02-14 | $56.17 | $56.65 | $55.35 | $56.40 | 1,755,200 | — | — | — | — | — |
| 2023-02-13 | $55.44 | $56.59 | $55.02 | $56.54 | 1,611,000 | — | — | — | — | — |
| 2023-02-10 | $55.35 | $55.77 | $55.16 | $55.21 | 2,040,700 | — | — | — | — | — |
| 2023-02-09 | $57.26 | $57.38 | $55.84 | $55.89 | 1,214,800 | — | — | — | — | — |
| 2023-02-08 | $57.24 | $57.48 | $56.27 | $56.71 | 1,380,800 | — | — | — | — | — |
| 2023-02-07 | $57.88 | $57.90 | $56.49 | $57.61 | 1,677,000 | — | — | — | — | — |
| 2023-02-06 | $58.68 | $58.73 | $57.92 | $58.23 | 1,860,800 | — | — | — | — | — |
| 2023-02-03 | $59.28 | $59.86 | $58.89 | $59.37 | 2,315,900 | — | — | — | — | — |
| 2023-02-02 | $58.49 | $60.85 | $58.09 | $60.21 | 4,259,700 | — | — | — | — | — |
| 2023-02-01 | $55.43 | $57.85 | $54.75 | $57.62 | 3,155,700 | — | — | — | — | — |
| 2023-01-31 | $52.00 | $55.60 | $52.00 | $55.38 | 5,716,300 | — | — | — | — | — |
| 2023-01-30 | $50.95 | $51.41 | $50.57 | $50.70 | 1,973,800 | — | — | — | — | — |
| 2023-01-27 | $50.48 | $51.81 | $50.21 | $51.53 | 1,294,200 | — | — | — | — | — |
| 2023-01-26 | $51.09 | $51.09 | $50.15 | $50.59 | 1,277,800 | — | — | — | — | — |
| 2023-01-25 | $49.86 | $50.77 | $49.52 | $50.74 | 1,243,300 | — | — | — | — | — |
| 2023-01-24 | $50.11 | $50.76 | $49.63 | $50.38 | 1,100,000 | — | — | — | — | — |
| 2023-01-23 | $49.63 | $50.55 | $49.20 | $50.44 | 2,020,600 | — | — | — | — | — |
| 2023-01-20 | $48.34 | $49.19 | $47.90 | $49.16 | 2,038,600 | — | — | — | — | — |
| 2023-01-19 | $49.53 | $49.72 | $47.93 | $48.03 | 2,013,000 | — | — | — | $0.22 | — |
| 2023-01-18 | $50.77 | $51.25 | $50.02 | $50.24 | 1,478,300 | — | — | — | — | — |
| 2023-01-17 | $50.56 | $51.09 | $50.33 | $50.53 | 1,189,300 | — | — | — | — | — |
| 2023-01-13 | $50.01 | $50.77 | $49.92 | $50.52 | 1,577,000 | — | — | — | — | — |
| 2023-01-12 | $49.94 | $50.24 | $49.35 | $49.86 | 1,133,700 | — | — | — | — | — |
| 2023-01-11 | $48.44 | $49.58 | $48.11 | $49.54 | 1,919,000 | — | — | — | — | — |
| 2023-01-10 | $47.33 | $48.28 | $47.14 | $47.98 | 1,796,000 | — | — | — | — | — |
| 2023-01-09 | $47.00 | $47.97 | $46.45 | $47.49 | 2,045,600 | — | — | — | — | — |
| 2023-01-06 | $46.68 | $47.13 | $46.42 | $46.80 | 2,052,900 | — | — | — | — | — |
| 2023-01-05 | $46.23 | $46.78 | $46.00 | $46.16 | 870,900 | — | — | — | — | — |
| 2023-01-04 | $45.88 | $47.15 | $45.78 | $46.70 | 2,026,700 | — | — | — | — | — |
| 2023-01-03 | $45.66 | $45.80 | $44.66 | $45.20 | 957,500 | — | — | — | — | — |
| 2022-12-30 | $44.84 | $45.18 | $44.44 | $44.98 | 1,024,000 | — | — | — | — | — |
| 2022-12-29 | $44.34 | $45.66 | $44.21 | $45.25 | 805,500 | — | — | — | — | — |
| 2022-12-28 | $44.78 | $45.11 | $43.91 | $43.96 | 586,500 | — | — | — | — | — |
| 2022-12-27 | $44.42 | $44.93 | $44.08 | $44.68 | 686,800 | — | — | — | — | — |
| 2022-12-23 | $44.17 | $44.46 | $43.91 | $44.40 | 860,100 | — | — | — | — | — |
| 2022-12-22 | $44.05 | $44.47 | $43.49 | $44.27 | 1,181,800 | — | — | — | — | — |
| 2022-12-21 | $44.20 | $44.75 | $44.10 | $44.55 | 1,201,400 | — | — | — | — | — |
| 2022-12-20 | $43.64 | $44.07 | $43.46 | $43.66 | 1,537,500 | — | — | — | — | — |
| 2022-12-19 | $43.71 | $45.12 | $43.60 | $43.83 | 1,677,400 | — | — | — | — | — |
| 2022-12-16 | $43.98 | $44.19 | $43.19 | $43.44 | 2,530,500 | — | — | — | — | — |
| 2022-12-15 | $45.14 | $45.19 | $44.05 | $44.51 | 1,649,600 | — | — | — | — | — |
| 2022-12-14 | $46.36 | $46.92 | $45.68 | $45.84 | 1,476,200 | — | — | — | — | — |
| 2022-12-13 | $47.94 | $48.06 | $46.25 | $46.58 | 1,399,300 | — | — | — | — | — |
| 2022-12-12 | $45.16 | $46.01 | $45.08 | $46.00 | 1,526,100 | — | — | — | — | — |
| 2022-12-09 | $44.76 | $45.64 | $44.76 | $45.07 | 1,153,400 | — | — | — | — | — |
| 2022-12-08 | $45.14 | $45.44 | $44.50 | $44.84 | 1,020,900 | — | — | — | — | — |
| 2022-12-07 | $44.56 | $45.22 | $44.33 | $44.91 | 887,000 | — | — | — | — | — |
| 2022-12-06 | $45.19 | $45.47 | $43.95 | $44.72 | 894,900 | — | — | — | — | — |
| 2022-12-05 | $46.03 | $46.03 | $44.98 | $45.25 | 847,900 | — | — | — | — | — |
| 2022-12-02 | $45.92 | $46.93 | $45.60 | $46.65 | 692,700 | — | — | — | — | — |
| 2022-12-01 | $46.35 | $47.75 | $46.35 | $46.64 | 1,528,100 | — | — | — | — | — |
| 2022-11-30 | $44.52 | $45.78 | $43.89 | $45.77 | 2,193,100 | — | — | — | — | — |
| 2022-11-29 | $44.41 | $45.05 | $44.21 | $44.68 | 678,800 | — | — | — | — | — |
| 2022-11-28 | $45.71 | $45.97 | $44.37 | $44.53 | 878,300 | — | — | — | — | — |
| 2022-11-25 | $46.05 | $46.26 | $45.80 | $46.19 | 328,900 | — | — | — | — | — |
| 2022-11-23 | $45.55 | $46.21 | $45.55 | $45.95 | 769,900 | — | — | — | — | — |
| 2022-11-22 | $45.23 | $45.64 | $45.04 | $45.55 | 891,100 | — | — | — | — | — |
| 2022-11-21 | $44.80 | $45.15 | $44.69 | $44.98 | 781,800 | — | — | — | — | — |
| 2022-11-18 | $45.13 | $45.36 | $44.12 | $45.03 | 1,397,000 | — | — | — | — | — |
| 2022-11-17 | $44.88 | $44.88 | $43.36 | $44.39 | 1,161,400 | — | — | — | — | — |
| 2022-11-16 | $46.57 | $46.61 | $45.45 | $45.55 | 1,659,300 | — | — | — | — | — |
| 2022-11-15 | $46.82 | $47.31 | $46.23 | $46.71 | 1,499,500 | — | — | — | — | — |
| 2022-11-14 | $46.33 | $46.70 | $45.90 | $45.97 | 1,312,100 | — | — | — | — | — |
| 2022-11-11 | $45.13 | $47.14 | $44.82 | $46.69 | 1,926,100 | — | — | — | — | — |
| 2022-11-10 | $41.93 | $45.25 | $41.93 | $45.10 | 2,656,600 | — | — | — | — | — |
| 2022-11-09 | $41.41 | $41.61 | $40.39 | $40.59 | 1,264,200 | — | — | — | — | — |
| 2022-11-08 | $42.11 | $42.78 | $41.21 | $41.76 | 1,268,000 | — | — | — | — | — |
| 2022-11-07 | $41.11 | $41.89 | $40.67 | $41.88 | 1,410,800 | — | — | — | — | — |
| 2022-11-04 | $40.87 | $41.10 | $40.22 | $41.06 | 1,657,500 | — | — | — | — | — |
| 2022-11-03 | $39.91 | $40.69 | $39.53 | $40.18 | 1,697,300 | — | — | — | — | — |
| 2022-11-02 | $42.09 | $42.54 | $40.33 | $40.39 | 1,869,700 | — | — | — | — | — |
| 2022-11-01 | $43.40 | $43.47 | $42.21 | $42.40 | 1,738,100 | — | — | — | — | — |
| 2022-10-31 | $42.56 | $43.12 | $42.48 | $42.95 | 4,073,000 | — | — | — | — | — |
| 2022-10-28 | $41.42 | $42.88 | $41.31 | $42.76 | 2,318,200 | — | — | — | — | — |
| 2022-10-27 | $42.13 | $42.57 | $41.12 | $41.31 | 1,979,600 | — | — | — | — | — |
| 2022-10-26 | $42.14 | $42.68 | $41.45 | $41.85 | 2,788,400 | — | — | — | — | — |
| 2022-10-25 | $40.51 | $44.87 | $40.20 | $42.23 | 3,182,300 | — | — | — | — | — |
| 2022-10-24 | $40.13 | $41.39 | $40.13 | $40.78 | 3,342,000 | — | — | — | — | — |
| 2022-10-21 | $39.20 | $39.81 | $38.55 | $39.62 | 2,940,500 | — | — | — | — | — |
| 2022-10-20 | $40.00 | $41.10 | $38.91 | $39.01 | 2,590,800 | — | — | — | $0.21 | — |
| 2022-10-19 | $41.30 | $41.36 | $39.55 | $40.13 | 2,475,100 | — | — | — | — | — |
| 2022-10-18 | $42.76 | $43.15 | $41.54 | $41.92 | 1,821,400 | — | — | — | — | — |
| 2022-10-17 | $41.66 | $42.11 | $41.30 | $41.79 | 1,596,600 | — | — | — | — | — |
| 2022-10-14 | $41.96 | $42.04 | $40.58 | $40.84 | 1,212,600 | — | — | — | — | — |
| 2022-10-13 | $39.60 | $41.81 | $38.70 | $41.51 | 1,299,200 | — | — | — | — | — |
| 2022-10-12 | $40.85 | $40.98 | $40.38 | $40.58 | 1,102,300 | — | — | — | — | — |
| 2022-10-11 | $40.84 | $41.40 | $40.24 | $40.85 | 1,489,900 | — | — | — | — | — |
| 2022-10-10 | $41.45 | $41.58 | $40.92 | $41.02 | 1,321,800 | — | — | — | — | — |
| 2022-10-07 | $41.52 | $41.52 | $40.60 | $40.91 | 1,649,700 | — | — | — | — | — |
| 2022-10-06 | $42.30 | $42.67 | $41.94 | $42.08 | 1,028,500 | — | — | — | — | — |
| 2022-10-05 | $42.38 | $43.04 | $41.95 | $42.52 | 1,117,300 | — | — | — | — | — |
| 2022-10-04 | $42.41 | $43.45 | $42.41 | $43.11 | 1,759,000 | — | — | — | — | — |
| 2022-10-03 | $41.00 | $42.07 | $40.71 | $41.81 | 1,501,800 | — | — | — | — | — |
| 2022-09-30 | $41.05 | $41.55 | $40.40 | $40.63 | 1,487,300 | — | — | — | — | — |
| 2022-09-29 | $41.34 | $41.35 | $40.61 | $40.93 | 1,289,100 | — | — | — | — | — |
| 2022-09-28 | $41.20 | $41.97 | $41.04 | $41.81 | 1,085,100 | — | — | — | — | — |
| 2022-09-27 | $40.99 | $41.17 | $39.99 | $40.82 | 1,658,000 | — | — | — | — | — |
| 2022-09-26 | $41.18 | $42.01 | $40.54 | $40.63 | 1,568,900 | — | — | — | — | — |
| 2022-09-23 | $40.66 | $41.70 | $40.53 | $41.25 | 1,949,300 | — | — | — | — | — |
| 2022-09-22 | $41.36 | $42.31 | $40.73 | $41.00 | 1,673,500 | — | — | — | — | — |
| 2022-09-21 | $42.34 | $42.86 | $41.55 | $41.57 | 956,400 | — | — | — | — | — |
| 2022-09-20 | $43.04 | $43.04 | $41.60 | $42.04 | 1,262,200 | — | — | — | — | — |
| 2022-09-19 | $42.63 | $43.61 | $42.56 | $43.59 | 768,400 | — | — | — | — | — |
| 2022-09-16 | $43.06 | $43.17 | $42.46 | $42.84 | 2,307,300 | — | — | — | — | — |
| 2022-09-15 | $44.41 | $45.07 | $43.45 | $43.60 | 1,656,400 | — | — | — | — | — |
| 2022-09-14 | $44.94 | $44.97 | $44.08 | $44.42 | 1,580,200 | — | — | — | — | — |
| 2022-09-13 | $46.23 | $46.23 | $44.95 | $45.00 | 1,258,800 | — | — | — | — | — |
| 2022-09-12 | $47.50 | $48.20 | $47.11 | $47.55 | 1,402,900 | — | — | — | — | — |
| 2022-09-09 | $45.98 | $47.19 | $45.94 | $47.12 | 1,474,400 | — | — | — | — | — |
| 2022-09-08 | $44.67 | $45.70 | $44.55 | $45.67 | 1,149,300 | — | — | — | — | — |
| 2022-09-07 | $43.95 | $45.30 | $43.77 | $45.19 | 1,139,300 | — | — | — | — | — |
| 2022-09-06 | $44.02 | $44.11 | $43.47 | $43.87 | 1,403,500 | — | — | — | — | — |
| 2022-09-02 | $44.82 | $45.20 | $43.75 | $43.91 | 2,041,800 | — | — | — | — | — |
| 2022-09-01 | $44.42 | $44.67 | $43.91 | $44.18 | 2,106,200 | — | — | — | — | — |
| 2022-08-31 | $45.64 | $45.79 | $44.40 | $44.50 | 3,021,200 | — | — | — | — | — |
| 2022-08-30 | $45.48 | $45.72 | $44.79 | $45.29 | 1,094,700 | — | — | — | — | — |
| 2022-08-29 | $45.76 | $45.83 | $45.01 | $45.08 | 1,706,700 | — | — | — | — | — |
| 2022-08-26 | $49.11 | $49.13 | $46.18 | $46.18 | 1,530,800 | — | — | — | — | — |
| 2022-08-25 | $47.84 | $48.80 | $47.79 | $48.79 | 1,223,800 | — | — | — | — | — |
| 2022-08-24 | $48.01 | $48.01 | $47.47 | $47.84 | 655,300 | — | — | — | — | — |
| 2022-08-23 | $47.74 | $48.43 | $47.74 | $47.87 | 724,100 | — | — | — | — | — |
| 2022-08-22 | $48.66 | $49.08 | $47.54 | $47.81 | 831,500 | — | — | — | — | — |
| 2022-08-19 | $50.09 | $50.16 | $49.34 | $49.38 | 942,900 | — | — | — | — | — |
| 2022-08-18 | $50.60 | $50.82 | $50.31 | $50.40 | 587,800 | — | — | — | — | — |
| 2022-08-17 | $50.24 | $50.81 | $49.88 | $50.45 | 771,300 | — | — | — | — | — |
| 2022-08-16 | $50.40 | $51.49 | $50.21 | $50.95 | 916,700 | — | — | — | — | — |
| 2022-08-15 | $50.39 | $50.78 | $49.93 | $50.76 | 899,400 | — | — | — | — | — |
| 2022-08-12 | $49.89 | $50.71 | $49.78 | $50.69 | 829,200 | — | — | — | — | — |
| 2022-08-11 | $50.43 | $50.63 | $49.52 | $49.65 | 1,075,500 | — | — | — | — | — |
| 2022-08-10 | $49.39 | $50.39 | $49.16 | $49.87 | 1,297,700 | — | — | — | — | — |
| 2022-08-09 | $50.00 | $50.29 | $48.19 | $48.29 | 1,589,700 | — | — | — | — | — |
| 2022-08-08 | $49.60 | $50.58 | $49.57 | $50.36 | 1,715,000 | — | — | — | — | — |
| 2022-08-05 | $48.76 | $49.36 | $48.42 | $49.10 | 1,025,200 | — | — | — | — | — |
| 2022-08-04 | $49.08 | $49.56 | $49.02 | $49.30 | 992,700 | — | — | — | — | — |
| 2022-08-03 | $48.36 | $49.19 | $48.20 | $49.00 | 1,001,900 | — | — | — | — | — |
| 2022-08-02 | $48.19 | $49.12 | $48.02 | $48.08 | 1,639,400 | — | — | — | — | — |
| 2022-08-01 | $48.70 | $48.99 | $48.25 | $48.45 | 1,533,500 | — | — | — | — | — |
| 2022-07-29 | $48.73 | $49.12 | $47.80 | $48.89 | 2,501,800 | — | — | — | — | — |
| 2022-07-28 | $49.57 | $50.07 | $47.26 | $48.46 | 3,106,700 | — | — | — | — | — |
| 2022-07-27 | $48.37 | $49.50 | $48.36 | $49.37 | 1,583,000 | — | — | — | — | — |
| 2022-07-26 | $47.53 | $48.08 | $46.00 | $48.04 | 2,382,200 | — | — | — | — | — |
| 2022-07-25 | $46.99 | $47.34 | $46.44 | $46.94 | 1,483,800 | — | — | — | — | — |
| 2022-07-22 | $47.38 | $47.58 | $46.53 | $46.99 | 1,513,100 | — | — | — | — | — |
| 2022-07-21 | $48.52 | $48.69 | $47.02 | $47.22 | 4,265,400 | — | — | — | $0.21 | — |
| 2022-07-20 | $48.12 | $48.68 | $47.80 | $48.59 | 1,490,800 | — | — | — | — | — |
| 2022-07-19 | $46.61 | $48.02 | $46.34 | $47.97 | 1,089,000 | — | — | — | — | — |
| 2022-07-18 | $46.36 | $46.57 | $45.70 | $45.92 | 1,128,800 | — | — | — | — | — |
| 2022-07-15 | $46.07 | $46.64 | $45.45 | $46.21 | 869,300 | — | — | — | — | — |
| 2022-07-14 | $45.07 | $45.32 | $44.55 | $45.20 | 1,130,100 | — | — | — | — | — |
| 2022-07-13 | $45.32 | $46.03 | $45.07 | $45.85 | 786,600 | — | — | — | — | — |
| 2022-07-12 | $46.82 | $47.57 | $46.03 | $46.19 | 1,447,900 | — | — | — | — | — |
| 2022-07-11 | $46.48 | $46.98 | $46.35 | $46.71 | 971,400 | — | — | — | — | — |
| 2022-07-08 | $47.33 | $47.54 | $46.41 | $46.50 | 1,134,500 | — | — | — | — | — |
| 2022-07-07 | $46.91 | $47.65 | $46.36 | $47.53 | 1,245,900 | — | — | — | — | — |
| 2022-07-06 | $47.03 | $47.21 | $46.41 | $46.90 | 1,007,000 | — | — | — | — | — |
| 2022-07-05 | $45.72 | $46.90 | $45.16 | $46.89 | 1,099,100 | — | — | — | — | — |
| 2022-07-01 | $45.93 | $46.89 | $45.69 | $46.47 | 928,900 | — | — | — | — | — |
| 2022-06-30 | $45.13 | $46.07 | $44.54 | $45.77 | 1,242,800 | — | — | — | — | — |
| 2022-06-29 | $45.65 | $45.93 | $45.03 | $45.71 | 952,900 | — | — | — | — | — |
| 2022-06-28 | $46.60 | $47.10 | $45.48 | $45.52 | 1,087,600 | — | — | — | — | — |
| 2022-06-27 | $47.24 | $47.48 | $46.31 | $46.45 | 1,092,400 | — | — | — | — | — |
| 2022-06-24 | $45.92 | $47.35 | $45.91 | $47.03 | 1,578,500 | — | — | — | — | — |
| 2022-06-23 | $44.63 | $45.63 | $44.43 | $45.53 | 900,900 | — | — | — | — | — |
| 2022-06-22 | $43.65 | $45.05 | $43.60 | $44.63 | 1,341,700 | — | — | — | — | — |
| 2022-06-21 | $44.51 | $44.64 | $43.92 | $44.30 | 1,069,900 | — | — | — | — | — |
| 2022-06-17 | $44.22 | $44.97 | $43.85 | $43.90 | 2,110,100 | — | — | — | — | — |
| 2022-06-16 | $44.99 | $45.15 | $43.76 | $44.02 | 1,167,500 | — | — | — | — | — |
| 2022-06-15 | $46.06 | $46.62 | $45.20 | $46.03 | 1,176,700 | — | — | — | — | — |
| 2022-06-14 | $46.23 | $46.59 | $45.46 | $45.86 | 1,173,700 | — | — | — | — | — |
| 2022-06-13 | $46.71 | $47.20 | $45.96 | $46.33 | 1,108,800 | — | — | — | — | — |
| 2022-06-10 | $48.55 | $48.55 | $47.55 | $47.87 | 1,159,300 | — | — | — | — | — |
| 2022-06-09 | $49.99 | $50.18 | $49.48 | $49.51 | 1,048,600 | — | — | — | — | — |
| 2022-06-08 | $50.53 | $50.86 | $49.75 | $49.87 | 717,400 | — | — | — | — | — |
| 2022-06-07 | $50.34 | $51.23 | $50.12 | $51.14 | 855,300 | — | — | — | — | — |
| 2022-06-06 | $51.06 | $51.40 | $50.82 | $50.88 | 632,700 | — | — | — | — | — |
| 2022-06-03 | $51.20 | $51.39 | $50.65 | $50.80 | 826,700 | — | — | — | — | — |
| 2022-06-02 | $49.99 | $51.46 | $49.77 | $51.35 | 1,180,000 | — | — | — | — | — |
| 2022-06-01 | $50.43 | $50.47 | $49.03 | $49.58 | 1,444,400 | — | — | — | — | — |
| 2022-05-31 | $49.70 | $50.51 | $49.00 | $50.17 | 3,182,200 | — | — | — | — | — |
| 2022-05-27 | $50.96 | $51.12 | $49.59 | $50.36 | 3,931,200 | — | — | — | — | — |
| 2022-05-26 | $50.09 | $50.95 | $49.98 | $50.30 | 1,049,400 | — | — | — | — | — |
| 2022-05-25 | $48.43 | $49.74 | $48.21 | $49.43 | 884,600 | — | — | — | — | — |
| 2022-05-24 | $48.92 | $49.02 | $47.99 | $48.81 | 689,700 | — | — | — | — | — |
| 2022-05-23 | $49.46 | $50.00 | $48.78 | $49.11 | 1,044,200 | — | — | — | — | — |
| 2022-05-20 | $48.88 | $49.10 | $47.79 | $48.96 | 1,043,300 | — | — | — | — | — |
| 2022-05-19 | $47.67 | $48.89 | $47.42 | $48.35 | 1,170,400 | — | — | — | — | — |
| 2022-05-18 | $49.74 | $50.01 | $47.79 | $48.09 | 1,393,500 | — | — | — | — | — |
| 2022-05-17 | $50.40 | $50.59 | $49.56 | $50.57 | 635,100 | — | — | — | — | — |
| 2022-05-16 | $49.61 | $49.88 | $48.46 | $49.62 | 1,053,600 | — | — | — | — | — |
| 2022-05-13 | $50.04 | $50.74 | $49.35 | $50.02 | 797,900 | — | — | — | — | — |
| 2022-05-12 | $48.43 | $49.55 | $48.24 | $49.47 | 1,494,100 | — | — | — | — | — |
| 2022-05-11 | $48.92 | $49.88 | $48.43 | $48.68 | 1,413,600 | — | — | — | — | — |
| 2022-05-10 | $51.52 | $51.83 | $48.66 | $49.17 | 1,841,200 | — | — | — | — | — |
| 2022-05-09 | $49.77 | $52.06 | $49.66 | $51.19 | 1,790,000 | — | — | — | — | — |
| 2022-05-06 | $51.06 | $51.21 | $49.31 | $50.48 | 1,625,600 | — | — | — | — | — |
| 2022-05-05 | $53.10 | $53.49 | $50.97 | $51.45 | 1,398,300 | — | — | — | — | — |
| 2022-05-04 | $52.50 | $54.03 | $51.85 | $53.79 | 1,452,300 | — | — | — | — | — |
| 2022-05-03 | $51.58 | $52.94 | $51.45 | $52.55 | 1,483,900 | — | — | — | — | — |
| 2022-05-02 | $50.66 | $52.02 | $50.49 | $51.57 | 1,518,300 | — | — | — | — | — |
| 2022-04-29 | $52.83 | $53.52 | $50.53 | $50.75 | 4,488,600 | — | — | — | — | — |
| 2022-04-28 | $52.19 | $53.39 | $52.01 | $53.02 | 1,917,000 | — | — | — | — | — |
| 2022-04-27 | $51.65 | $52.57 | $51.61 | $51.99 | 1,702,500 | — | — | — | — | — |
| 2022-04-26 | $52.31 | $53.22 | $51.68 | $51.68 | 1,669,600 | — | — | — | — | — |
| 2022-04-25 | $52.50 | $52.96 | $51.12 | $52.77 | 1,887,500 | — | — | — | — | — |
| 2022-04-22 | $53.09 | $53.86 | $52.53 | $52.68 | 2,047,700 | — | — | — | — | — |
| 2022-04-21 | $54.11 | $54.83 | $52.66 | $53.39 | 3,199,200 | — | — | — | $0.21 | — |
| 2022-04-20 | $54.27 | $54.66 | $53.84 | $54.32 | 1,531,600 | — | — | — | — | — |
| 2022-04-19 | $52.07 | $53.83 | $52.07 | $53.62 | 1,307,500 | — | — | — | — | — |
| 2022-04-18 | $52.07 | $52.45 | $51.03 | $51.73 | 1,138,500 | — | — | — | — | — |
| 2022-04-14 | $53.38 | $53.76 | $52.36 | $52.43 | 1,436,200 | — | — | — | — | — |
| 2022-04-13 | $52.46 | $53.26 | $52.46 | $52.96 | 1,545,800 | — | — | — | — | — |
| 2022-04-12 | $52.82 | $53.53 | $52.48 | $52.62 | 1,556,500 | — | — | — | — | — |
| 2022-04-11 | $53.61 | $54.42 | $52.45 | $52.56 | 1,291,600 | — | — | — | — | — |
| 2022-04-08 | $53.29 | $53.90 | $52.75 | $53.26 | 1,793,100 | — | — | — | — | — |
| 2022-04-07 | $52.66 | $53.45 | $52.16 | $53.22 | 1,411,200 | — | — | — | — | — |
| 2022-04-06 | $53.12 | $53.24 | $52.13 | $52.80 | 2,350,900 | — | — | — | — | — |
| 2022-04-05 | $54.68 | $55.08 | $53.70 | $53.90 | 1,524,300 | — | — | — | — | — |
| 2022-04-04 | $54.68 | $55.14 | $54.43 | $54.79 | 994,900 | — | — | — | — | — |
| 2022-04-01 | $54.52 | $55.13 | $54.27 | $54.88 | 1,489,300 | — | — | — | — | — |
| 2022-03-31 | $55.98 | $56.54 | $54.20 | $54.21 | 1,495,500 | — | — | — | — | — |
| 2022-03-30 | $56.51 | $56.83 | $56.14 | $56.42 | 858,000 | — | — | — | — | — |
| 2022-03-29 | $56.52 | $57.45 | $56.20 | $56.85 | 1,005,900 | — | — | — | — | — |
| 2022-03-28 | $55.40 | $55.78 | $54.88 | $55.51 | 940,400 | — | — | — | — | — |
| 2022-03-25 | $55.79 | $56.10 | $54.98 | $55.47 | 1,850,400 | — | — | — | — | — |
| 2022-03-24 | $56.67 | $56.67 | $54.94 | $55.43 | 1,076,500 | — | — | — | — | — |
| 2022-03-23 | $57.01 | $57.47 | $56.20 | $56.31 | 2,164,100 | — | — | — | — | — |
| 2022-03-22 | $57.25 | $57.53 | $56.76 | $57.38 | 1,414,400 | — | — | — | — | — |
| 2022-03-21 | $57.04 | $57.72 | $56.52 | $56.85 | 971,400 | — | — | — | — | — |
| 2022-03-18 | $57.19 | $57.58 | $56.01 | $57.22 | 3,581,700 | — | — | — | — | — |
| 2022-03-17 | $56.23 | $57.25 | $56.15 | $56.95 | 1,789,500 | — | — | — | — | — |
| 2022-03-16 | $55.46 | $57.85 | $55.46 | $56.83 | 1,963,200 | — | — | — | — | — |
| 2022-03-15 | $54.31 | $55.08 | $54.22 | $54.84 | 1,774,100 | — | — | — | — | — |
| 2022-03-14 | $54.24 | $54.79 | $53.68 | $54.00 | 1,390,500 | — | — | — | — | — |
| 2022-03-11 | $55.28 | $55.47 | $53.64 | $53.80 | 1,367,900 | — | — | — | — | — |
| 2022-03-10 | $54.56 | $55.13 | $54.30 | $54.65 | 1,218,100 | — | — | — | — | — |
| 2022-03-09 | $55.33 | $56.25 | $54.98 | $55.52 | 1,397,000 | — | — | — | — | — |
| 2022-03-08 | $54.71 | $55.54 | $53.63 | $53.68 | 1,695,700 | — | — | — | — | — |
| 2022-03-07 | $56.37 | $56.56 | $54.50 | $54.53 | 1,227,300 | — | — | — | — | — |
| 2022-03-04 | $58.44 | $58.44 | $56.41 | $56.57 | 1,422,000 | — | — | — | — | — |
| 2022-03-03 | $58.59 | $58.89 | $56.72 | $58.67 | 1,569,900 | — | — | — | — | — |
| 2022-03-02 | $56.60 | $57.98 | $56.59 | $57.40 | 769,300 | — | — | — | — | — |
| 2022-03-01 | $57.84 | $57.84 | $55.75 | $56.04 | 1,015,900 | — | — | — | — | — |
| 2022-02-28 | $57.96 | $58.41 | $57.04 | $57.91 | 1,660,200 | — | — | — | — | — |
| 2022-02-25 | $57.43 | $58.38 | $56.46 | $58.36 | 1,473,200 | — | — | — | — | — |
| 2022-02-24 | $54.53 | $57.78 | $54.10 | $57.51 | 2,103,000 | — | — | — | — | — |
| 2022-02-23 | $56.89 | $57.07 | $55.66 | $55.72 | 1,079,900 | — | — | — | — | — |
| 2022-02-22 | $57.70 | $58.33 | $56.02 | $56.37 | 1,011,600 | — | — | — | — | — |
| 2022-02-18 | $57.58 | $58.00 | $57.26 | $57.81 | 1,304,900 | — | — | — | — | — |
| 2022-02-17 | $59.05 | $59.21 | $57.46 | $57.62 | 1,567,300 | — | — | — | — | — |
| 2022-02-16 | $59.31 | $59.68 | $58.65 | $59.27 | 765,400 | — | — | — | — | — |
| 2022-02-15 | $60.05 | $60.61 | $59.16 | $59.58 | 738,700 | — | — | — | — | — |
| 2022-02-14 | $58.71 | $59.24 | $58.10 | $58.96 | 984,200 | — | — | — | — | — |
| 2022-02-11 | $60.43 | $60.74 | $58.08 | $58.65 | 906,500 | — | — | — | — | — |
| 2022-02-10 | $61.09 | $61.95 | $59.67 | $60.17 | 1,045,500 | — | — | — | — | — |
| 2022-02-09 | $61.79 | $62.53 | $61.79 | $62.28 | 839,100 | — | — | — | — | — |
| 2022-02-08 | $60.26 | $61.45 | $59.98 | $61.14 | 994,500 | — | — | — | — | — |
| 2022-02-07 | $59.96 | $60.82 | $59.49 | $60.15 | 1,069,500 | — | — | — | — | — |
| 2022-02-04 | $61.01 | $61.44 | $59.20 | $59.81 | 1,433,400 | — | — | — | — | — |
| 2022-02-03 | $61.80 | $62.63 | $61.25 | $61.30 | 1,061,600 | — | — | — | — | — |
| 2022-02-02 | $63.34 | $63.87 | $61.80 | $62.30 | 3,008,500 | — | — | — | — | — |
| 2022-02-01 | $63.63 | $64.98 | $61.50 | $63.43 | 2,233,800 | — | — | — | — | — |
| 2022-01-31 | $62.91 | $63.96 | $62.69 | $63.70 | 2,719,300 | — | — | — | — | — |
| 2022-01-28 | $61.24 | $63.24 | $60.70 | $63.15 | 1,772,200 | — | — | — | — | — |
| 2022-01-27 | $63.10 | $63.53 | $60.94 | $61.41 | 1,462,200 | — | — | — | — | — |
| 2022-01-26 | $64.53 | $65.45 | $61.91 | $62.33 | 1,584,100 | — | — | — | — | — |
| 2022-01-25 | $64.10 | $64.40 | $62.50 | $63.61 | 1,237,300 | — | — | — | — | — |
| 2022-01-24 | $63.01 | $65.30 | $62.25 | $65.27 | 2,541,000 | — | — | — | — | — |
| 2022-01-21 | $64.13 | $65.52 | $63.61 | $64.34 | 1,168,400 | — | — | — | — | — |
| 2022-01-20 | $66.56 | $66.77 | $64.29 | $64.47 | 1,287,600 | — | — | — | $0.21 | — |
| 2022-01-19 | $67.20 | $67.88 | $65.80 | $66.30 | 1,218,700 | — | — | — | — | — |
| 2022-01-18 | $65.58 | $67.25 | $64.38 | $66.82 | 1,833,300 | — | — | — | — | — |
| 2022-01-14 | $67.65 | $68.03 | $65.55 | $66.11 | 1,855,500 | — | — | — | — | — |
| 2022-01-13 | $69.83 | $70.08 | $68.30 | $68.68 | 1,055,100 | — | — | — | — | — |
| 2022-01-12 | $70.62 | $71.40 | $69.45 | $69.60 | 1,012,500 | — | — | — | — | — |
| 2022-01-11 | $69.51 | $70.04 | $68.64 | $69.98 | 1,279,800 | — | — | — | — | — |
| 2022-01-10 | $68.85 | $69.57 | $67.81 | $69.51 | 1,358,600 | — | — | — | — | — |
| 2022-01-07 | $69.40 | $69.85 | $68.73 | $69.40 | 2,110,700 | — | — | — | — | — |
| 2022-01-06 | $70.38 | $71.05 | $69.40 | $69.42 | 1,360,700 | — | — | — | — | — |
| 2022-01-05 | $72.09 | $72.75 | $70.30 | $70.39 | 912,600 | — | — | — | — | — |
| 2022-01-04 | $71.09 | $72.18 | $70.86 | $71.86 | 863,300 | — | — | — | — | — |
| 2022-01-03 | $73.03 | $73.49 | $70.45 | $70.99 | 824,800 | — | — | — | — | — |
| 2021-12-31 | $72.15 | $73.35 | $72.15 | $73.03 | 874,000 | — | — | — | — | — |
| 2021-12-30 | $73.36 | $73.58 | $72.25 | $72.32 | 499,800 | — | — | — | — | — |
| 2021-12-29 | $72.92 | $73.62 | $72.74 | $73.36 | 516,800 | — | — | — | — | — |
| 2021-12-28 | $72.57 | $72.97 | $72.15 | $72.82 | 671,800 | — | — | — | — | — |
| 2021-12-27 | $71.57 | $72.75 | $71.28 | $72.72 | 558,800 | — | — | — | — | — |
| 2021-12-23 | $70.34 | $71.54 | $70.34 | $71.22 | 711,900 | — | — | — | — | — |
| 2021-12-22 | $70.45 | $70.81 | $68.95 | $70.02 | 1,713,500 | — | — | — | — | — |
| 2021-12-21 | $69.78 | $70.46 | $69.55 | $70.25 | 2,190,100 | — | — | — | — | — |
| 2021-12-20 | $69.12 | $69.64 | $68.01 | $69.03 | 1,607,500 | — | — | — | — | — |
| 2021-12-17 | $71.98 | $72.05 | $69.87 | $70.12 | 2,508,000 | — | — | — | — | — |
| 2021-12-16 | $74.42 | $74.76 | $71.80 | $72.44 | 1,528,600 | — | — | — | — | — |
| 2021-12-15 | $72.23 | $73.83 | $72.02 | $73.73 | 2,057,900 | — | — | — | — | — |
| 2021-12-14 | $73.17 | $73.52 | $71.63 | $71.85 | 1,853,900 | — | — | — | — | — |
| 2021-12-13 | $75.23 | $75.95 | $73.56 | $73.73 | 1,109,600 | — | — | — | — | — |
| 2021-12-10 | $74.15 | $75.48 | $73.52 | $75.22 | 993,400 | — | — | — | — | — |
| 2021-12-09 | $74.48 | $74.91 | $73.37 | $73.40 | 915,900 | — | — | — | — | — |
| 2021-12-08 | $74.89 | $75.00 | $73.74 | $74.71 | 1,142,100 | — | — | — | — | — |
| 2021-12-07 | $74.91 | $75.68 | $74.39 | $74.76 | 1,247,100 | — | — | — | — | — |
| 2021-12-06 | $73.54 | $74.01 | $73.06 | $73.45 | 921,000 | — | — | — | — | — |
| 2021-12-03 | $73.40 | $73.65 | $71.43 | $72.64 | 1,074,900 | — | — | — | — | — |
| 2021-12-02 | $72.83 | $73.94 | $72.39 | $72.99 | 1,500,500 | — | — | — | — | — |
| 2021-12-01 | $74.80 | $75.85 | $72.20 | $72.24 | 973,300 | — | — | — | — | — |
| 2021-11-30 | $76.17 | $76.78 | $73.37 | $73.69 | 1,912,700 | — | — | — | — | — |
| 2021-11-29 | $75.76 | $77.66 | $75.63 | $76.80 | 820,000 | — | — | — | — | — |
| 2021-11-26 | $75.46 | $76.80 | $74.79 | $75.24 | 758,800 | — | — | — | — | — |
| 2021-11-24 | $77.41 | $77.68 | $76.78 | $77.42 | 613,700 | — | — | — | — | — |
| 2021-11-23 | $78.25 | $78.39 | $77.14 | $77.90 | 675,500 | — | — | — | — | — |
| 2021-11-22 | $79.62 | $80.10 | $77.72 | $77.82 | 1,310,500 | — | — | — | — | — |
| 2021-11-19 | $77.98 | $79.56 | $77.64 | $79.34 | 1,465,500 | — | — | — | — | — |
| 2021-11-18 | $77.44 | $78.27 | $77.44 | $77.67 | 704,800 | — | — | — | — | — |
| 2021-11-17 | $77.07 | $77.64 | $76.69 | $77.15 | 787,300 | — | — | — | — | — |
| 2021-11-16 | $76.50 | $78.07 | $76.40 | $77.34 | 829,100 | — | — | — | — | — |
| 2021-11-15 | $75.99 | $76.56 | $75.81 | $76.20 | 639,800 | — | — | — | — | — |
| 2021-11-12 | $74.48 | $75.90 | $73.75 | $75.82 | 659,000 | — | — | — | — | — |
| 2021-11-11 | $73.91 | $74.39 | $73.68 | $74.13 | 918,200 | — | — | — | — | — |
| 2021-11-10 | $74.31 | $75.58 | $73.69 | $73.92 | 725,500 | — | — | — | — | — |
| 2021-11-09 | $74.67 | $75.21 | $74.06 | $74.57 | 633,400 | — | — | — | — | — |
| 2021-11-08 | $75.05 | $75.45 | $73.69 | $74.73 | 780,200 | — | — | — | — | — |
| 2021-11-05 | $75.17 | $75.94 | $74.26 | $74.31 | 991,200 | — | — | — | — | — |
| 2021-11-04 | $73.73 | $75.22 | $73.55 | $74.63 | 1,033,100 | — | — | — | — | — |
| 2021-11-03 | $74.28 | $74.95 | $72.05 | $73.49 | 1,773,500 | — | — | — | — | — |
| 2021-11-02 | $74.20 | $74.99 | $73.58 | $74.63 | 1,786,900 | — | — | — | — | — |
| 2021-11-01 | $74.37 | $74.63 | $73.69 | $73.91 | 880,600 | — | — | — | — | — |
| 2021-10-29 | $73.63 | $74.71 | $73.46 | $73.97 | 1,739,200 | — | — | — | — | — |
| 2021-10-28 | $73.79 | $75.23 | $73.54 | $74.08 | 1,404,500 | — | — | — | — | — |
| 2021-10-27 | $73.96 | $75.03 | $72.89 | $73.35 | 1,554,000 | — | — | — | — | — |
| 2021-10-26 | $76.98 | $76.98 | $73.98 | $74.26 | 1,811,400 | — | — | — | — | — |
| 2021-10-25 | $75.61 | $77.26 | $75.17 | $76.93 | 1,736,300 | — | — | — | — | — |
| 2021-10-22 | $75.49 | $76.29 | $75.14 | $75.77 | 852,200 | — | — | — | — | — |
| 2021-10-21 | $73.22 | $75.31 | $72.60 | $75.27 | 1,715,700 | — | — | — | $0.20 | — |
| 2021-10-20 | $72.74 | $73.83 | $72.34 | $73.64 | 930,700 | — | — | — | — | — |
| 2021-10-19 | $73.01 | $73.27 | $72.52 | $72.66 | 684,700 | — | — | — | — | — |
| 2021-10-18 | $71.57 | $72.59 | $71.21 | $72.47 | 840,000 | — | — | — | — | — |
| 2021-10-15 | $72.65 | $73.51 | $71.83 | $71.88 | 1,211,600 | — | — | — | — | — |
| 2021-10-14 | $70.37 | $72.24 | $70.01 | $72.15 | 1,016,600 | — | — | — | — | — |
| 2021-10-13 | $70.11 | $70.46 | $69.35 | $69.82 | 1,178,000 | — | — | — | — | — |
| 2021-10-12 | $70.32 | $71.00 | $69.59 | $69.95 | 960,500 | — | — | — | — | — |
| 2021-10-11 | $70.73 | $71.58 | $70.01 | $70.02 | 764,900 | — | — | — | — | — |
| 2021-10-08 | $72.11 | $72.64 | $70.00 | $70.80 | 2,167,300 | — | — | — | — | — |
| 2021-10-07 | $72.97 | $73.52 | $72.22 | $72.41 | 1,420,500 | — | — | — | — | — |
| 2021-10-06 | $71.91 | $72.55 | $70.72 | $72.49 | 1,081,400 | — | — | — | — | — |
| 2021-10-05 | $72.02 | $72.85 | $70.96 | $72.54 | 2,124,800 | — | — | — | — | — |
| 2021-10-04 | $72.71 | $73.24 | $71.52 | $71.72 | 1,448,200 | — | — | — | — | — |
| 2021-10-01 | $73.05 | $73.54 | $71.99 | $72.87 | 1,126,300 | — | — | — | — | — |
| 2021-09-30 | $75.25 | $75.25 | $72.61 | $72.63 | 1,113,400 | — | — | — | — | — |
| 2021-09-29 | $74.45 | $75.10 | $74.22 | $74.84 | 513,400 | — | — | — | — | — |
| 2021-09-28 | $76.44 | $76.53 | $74.22 | $74.38 | 1,046,100 | — | — | — | — | — |
| 2021-09-27 | $77.32 | $78.57 | $76.77 | $76.78 | 951,500 | — | — | — | — | — |
| 2021-09-24 | $76.43 | $77.43 | $76.36 | $77.23 | 814,000 | — | — | — | — | — |
| 2021-09-23 | $75.97 | $77.71 | $75.69 | $76.65 | 974,300 | — | — | — | — | — |
| 2021-09-22 | $75.85 | $76.18 | $75.04 | $75.34 | 677,400 | — | — | — | — | — |
| 2021-09-21 | $75.76 | $75.76 | $74.13 | $74.49 | 873,700 | — | — | — | — | — |
| 2021-09-20 | $74.86 | $75.64 | $74.25 | $75.31 | 1,003,600 | — | — | — | — | — |
| 2021-09-17 | $77.21 | $77.64 | $75.99 | $76.22 | 3,126,800 | — | — | — | — | — |
| 2021-09-16 | $77.80 | $77.99 | $77.00 | $77.48 | 923,600 | — | — | — | — | — |
| 2021-09-15 | $75.86 | $78.24 | $75.86 | $77.77 | 1,142,900 | — | — | — | — | — |
| 2021-09-14 | $76.04 | $76.20 | $75.43 | $75.96 | 992,700 | — | — | — | — | — |
| 2021-09-13 | $77.20 | $77.73 | $75.10 | $75.86 | 1,051,600 | — | — | — | — | — |
| 2021-09-10 | $76.80 | $77.16 | $76.19 | $76.53 | 874,200 | — | — | — | — | — |
| 2021-09-09 | $77.28 | $77.54 | $75.93 | $76.20 | 872,600 | — | — | — | — | — |
| 2021-09-08 | $76.14 | $77.42 | $75.90 | $77.18 | 1,023,300 | — | — | — | — | — |
| 2021-09-07 | $77.71 | $77.71 | $76.43 | $76.48 | 1,178,400 | — | — | — | — | — |
| 2021-09-03 | $78.31 | $78.31 | $77.31 | $77.87 | 1,223,800 | — | — | — | — | — |
| 2021-09-02 | $77.94 | $78.55 | $77.87 | $78.50 | 874,100 | — | — | — | — | — |
| 2021-09-01 | $77.37 | $77.70 | $76.71 | $77.44 | 1,123,700 | — | — | — | — | — |
| 2021-08-31 | $77.17 | $77.59 | $76.88 | $77.16 | 1,623,200 | — | — | — | — | — |
| 2021-08-30 | $76.83 | $77.56 | $76.67 | $77.26 | 1,634,100 | — | — | — | — | — |
| 2021-08-27 | $77.34 | $77.34 | $76.44 | $76.69 | 1,823,300 | — | — | — | — | — |
| 2021-08-26 | $76.24 | $77.27 | $75.22 | $76.97 | 1,662,000 | — | — | — | — | — |
| 2021-08-25 | $78.78 | $79.28 | $78.34 | $79.05 | 849,100 | — | — | — | — | — |
| 2021-08-24 | $78.50 | $79.05 | $78.23 | $78.78 | 1,186,500 | — | — | — | — | — |
| 2021-08-23 | $79.14 | $79.44 | $78.22 | $78.57 | 970,800 | — | — | — | — | — |
| 2021-08-20 | $78.57 | $79.25 | $78.27 | $78.83 | 906,600 | — | — | — | — | — |
| 2021-08-19 | $77.10 | $78.40 | $77.03 | $78.29 | 1,393,700 | — | — | — | — | — |
| 2021-08-18 | $78.68 | $79.16 | $77.76 | $77.89 | 1,235,500 | — | — | — | — | — |
| 2021-08-17 | $79.75 | $79.80 | $78.06 | $78.89 | 1,095,400 | — | — | — | — | — |
| 2021-08-16 | $79.29 | $80.40 | $78.93 | $80.30 | 1,357,600 | — | — | — | — | — |
| 2021-08-13 | $79.65 | $79.96 | $79.34 | $79.50 | 792,500 | — | — | — | — | — |
| 2021-08-12 | $79.30 | $79.62 | $78.76 | $79.34 | 1,178,700 | — | — | — | — | — |
| 2021-08-11 | $77.57 | $79.28 | $77.21 | $79.26 | 1,310,400 | — | — | — | — | — |
| 2021-08-10 | $76.76 | $78.31 | $76.76 | $77.60 | 1,092,900 | — | — | — | — | — |
| 2021-08-09 | $76.90 | $77.37 | $76.39 | $76.81 | 695,700 | — | — | — | — | — |
| 2021-08-06 | $76.86 | $77.19 | $76.23 | $77.10 | 747,500 | — | — | — | — | — |
| 2021-08-05 | $76.89 | $77.43 | $76.05 | $76.46 | 656,800 | — | — | — | — | — |
| 2021-08-04 | $76.49 | $77.82 | $76.27 | $76.63 | 1,012,700 | — | — | — | — | — |
| 2021-08-03 | $74.67 | $76.87 | $74.14 | $76.75 | 1,405,600 | — | — | — | — | — |
| 2021-08-02 | $73.99 | $74.83 | $73.68 | $74.45 | 1,655,100 | — | — | — | — | — |
| 2021-07-30 | $72.95 | $73.82 | $72.37 | $73.67 | 1,630,400 | — | — | — | — | — |
| 2021-07-29 | $71.83 | $72.80 | $71.14 | $72.76 | 1,087,000 | — | — | — | — | — |
| 2021-07-28 | $72.39 | $72.93 | $70.96 | $71.29 | 1,115,700 | — | — | — | — | — |
| 2021-07-27 | $68.22 | $72.12 | $67.31 | $71.89 | 2,207,000 | — | — | — | — | — |
| 2021-07-26 | $68.54 | $69.20 | $68.17 | $68.70 | 973,400 | — | — | — | — | — |
| 2021-07-23 | $68.65 | $68.92 | $67.91 | $68.46 | 867,800 | — | — | — | — | — |
| 2021-07-22 | $69.38 | $69.38 | $68.03 | $68.18 | 990,800 | — | — | — | $0.20 | — |
| 2021-07-21 | $69.72 | $70.56 | $69.24 | $69.34 | 1,623,200 | — | — | — | — | — |
| 2021-07-20 | $67.82 | $69.92 | $67.57 | $69.53 | 932,600 | — | — | — | — | — |
| 2021-07-19 | $67.95 | $68.00 | $66.67 | $67.61 | 1,018,400 | — | — | — | — | — |
| 2021-07-16 | $70.34 | $70.73 | $68.86 | $69.09 | 850,300 | — | — | — | — | — |
| 2021-07-15 | $69.97 | $70.86 | $69.54 | $70.17 | 820,100 | — | — | — | — | — |
| 2021-07-14 | $70.09 | $70.71 | $69.67 | $70.33 | 944,300 | — | — | — | — | — |
| 2021-07-13 | $70.37 | $71.00 | $69.62 | $69.87 | 820,600 | — | — | — | — | — |
| 2021-07-12 | $68.96 | $70.48 | $68.49 | $70.38 | 751,500 | — | — | — | — | — |
| 2021-07-09 | $69.45 | $70.15 | $69.07 | $69.30 | 901,800 | — | — | — | — | — |
| 2021-07-08 | $68.29 | $69.15 | $67.63 | $68.27 | 1,004,900 | — | — | — | — | — |
| 2021-07-07 | $67.12 | $69.42 | $67.12 | $69.30 | 844,800 | — | — | — | — | — |
| 2021-07-06 | $68.10 | $68.10 | $66.77 | $67.45 | 918,800 | — | — | — | — | — |
| 2021-07-02 | $67.96 | $68.25 | $67.71 | $68.01 | 603,100 | — | — | — | — | — |
| 2021-07-01 | $68.16 | $68.42 | $67.69 | $68.00 | 771,400 | — | — | — | — | — |
| 2021-06-30 | $66.65 | $67.60 | $66.65 | $67.49 | 668,200 | — | — | — | — | — |
| 2021-06-29 | $67.17 | $67.47 | $66.49 | $66.79 | 722,100 | — | — | — | — | — |
| 2021-06-28 | $66.97 | $66.97 | $66.09 | $66.75 | 1,383,200 | — | — | — | — | — |
| 2021-06-25 | $66.37 | $67.16 | $66.29 | $66.73 | 846,600 | — | — | — | — | — |
| 2021-06-24 | $66.65 | $66.77 | $65.36 | $66.04 | 775,400 | — | — | — | — | — |
| 2021-06-23 | $65.90 | $66.88 | $65.60 | $66.36 | 1,192,500 | — | — | — | — | — |
| 2021-06-22 | $66.02 | $66.44 | $65.46 | $65.90 | 812,700 | — | — | — | — | — |
| 2021-06-21 | $64.54 | $65.93 | $64.54 | $65.70 | 680,500 | — | — | — | — | — |
| 2021-06-18 | $63.50 | $64.67 | $62.23 | $63.91 | 1,863,100 | — | — | — | — | — |
| 2021-06-17 | $67.08 | $67.21 | $64.50 | $64.66 | 1,148,000 | — | — | — | — | — |
| 2021-06-16 | $66.96 | $67.40 | $66.29 | $66.69 | 1,178,100 | — | — | — | — | — |
| 2021-06-15 | $66.88 | $67.25 | $66.08 | $67.17 | 1,175,800 | — | — | — | — | — |
| 2021-06-14 | $67.37 | $67.60 | $66.21 | $66.90 | 756,600 | — | — | — | — | — |
| 2021-06-11 | $67.78 | $67.83 | $66.42 | $67.48 | 1,216,400 | — | — | — | — | — |
| 2021-06-10 | $69.83 | $70.10 | $67.06 | $67.29 | 1,820,800 | — | — | — | — | — |
| 2021-06-09 | $69.36 | $69.66 | $68.85 | $69.20 | 625,100 | — | — | — | — | — |
| 2021-06-08 | $68.89 | $69.60 | $68.16 | $69.51 | 664,500 | — | — | — | — | — |
| 2021-06-07 | $69.80 | $70.20 | $69.00 | $69.15 | 807,900 | — | — | — | — | — |
| 2021-06-04 | $68.02 | $69.53 | $67.00 | $69.52 | 1,367,900 | — | — | — | — | — |
| 2021-06-03 | $70.44 | $70.52 | $69.09 | $69.57 | 1,040,500 | — | — | — | — | — |
| 2021-06-02 | $70.71 | $70.76 | $69.95 | $70.68 | 1,194,300 | — | — | — | — | — |
| 2021-06-01 | $69.88 | $70.75 | $69.58 | $70.46 | 818,700 | — | — | — | — | — |
| 2021-05-28 | $69.34 | $69.52 | $68.79 | $68.97 | 661,700 | — | — | — | — | — |
| 2021-05-27 | $69.17 | $69.65 | $68.94 | $69.41 | 2,205,300 | — | — | — | — | — |
| 2021-05-26 | $68.58 | $68.83 | $68.18 | $68.37 | 611,200 | — | — | — | — | — |
| 2021-05-25 | $68.19 | $68.78 | $68.17 | $68.32 | 833,100 | — | — | — | — | — |
| 2021-05-24 | $68.56 | $68.72 | $67.95 | $68.06 | 704,900 | — | — | — | — | — |
| 2021-05-21 | $67.86 | $68.78 | $67.68 | $68.00 | 677,800 | — | — | — | — | — |
| 2021-05-20 | $67.16 | $67.80 | $66.96 | $67.53 | 595,600 | — | — | — | — | — |
| 2021-05-19 | $66.38 | $67.10 | $65.72 | $66.96 | 744,700 | — | — | — | — | — |
| 2021-05-18 | $68.19 | $68.58 | $67.11 | $67.11 | 565,700 | — | — | — | — | — |
| 2021-05-17 | $68.48 | $68.81 | $67.46 | $68.00 | 1,008,300 | — | — | — | — | — |
| 2021-05-14 | $67.80 | $69.18 | $67.74 | $68.78 | 910,900 | — | — | — | — | — |
| 2021-05-13 | $65.53 | $67.90 | $65.53 | $67.52 | 654,100 | — | — | — | — | — |
| 2021-05-12 | $67.92 | $68.14 | $65.57 | $65.58 | 802,600 | — | — | — | — | — |
| 2021-05-11 | $68.41 | $68.73 | $67.21 | $67.98 | 860,200 | — | — | — | — | — |
| 2021-05-10 | $68.60 | $69.88 | $68.25 | $69.05 | 1,018,800 | — | — | — | — | — |
| 2021-05-07 | $66.86 | $68.58 | $66.69 | $67.94 | 971,500 | — | — | — | — | — |
| 2021-05-06 | $67.73 | $67.98 | $66.54 | $67.30 | 1,053,600 | — | — | — | — | — |
| 2021-05-05 | $66.65 | $67.73 | $66.01 | $67.30 | 1,237,000 | — | — | — | — | — |
| 2021-05-04 | $65.04 | $66.60 | $64.71 | $66.40 | 1,117,900 | — | — | — | — | — |
| 2021-05-03 | $65.07 | $65.77 | $64.53 | $65.35 | 653,900 | — | — | — | — | — |
| 2021-04-30 | $64.65 | $65.03 | $64.13 | $64.51 | 1,542,800 | — | — | — | — | — |
| 2021-04-29 | $64.63 | $65.17 | $64.22 | $65.16 | 917,300 | — | — | — | — | — |
| 2021-04-28 | $64.11 | $64.53 | $63.39 | $64.31 | 1,154,300 | — | — | — | — | — |
| 2021-04-27 | $63.79 | $64.34 | $63.47 | $64.08 | 1,493,200 | — | — | — | — | — |
| 2021-04-26 | $64.57 | $64.98 | $63.86 | $64.09 | 1,414,200 | — | — | — | — | — |
| 2021-04-23 | $64.55 | $64.83 | $63.62 | $64.31 | 1,402,900 | — | — | — | — | — |
| 2021-04-22 | $65.83 | $65.83 | $63.30 | $64.20 | 1,540,500 | — | — | — | $0.20 | — |
| 2021-04-21 | $63.63 | $64.72 | $63.44 | $64.37 | 1,309,000 | — | — | — | — | — |
| 2021-04-20 | $64.19 | $64.44 | $62.95 | $63.44 | 883,200 | — | — | — | — | — |
| 2021-04-19 | $64.04 | $64.58 | $63.68 | $64.00 | 1,004,400 | — | — | — | — | — |
| 2021-04-16 | $63.49 | $64.03 | $62.75 | $63.84 | 1,297,400 | — | — | — | — | — |
| 2021-04-15 | $62.46 | $63.05 | $62.27 | $63.03 | 635,000 | — | — | — | — | — |
| 2021-04-14 | $62.50 | $63.42 | $62.24 | $62.27 | 641,500 | — | — | — | — | — |
| 2021-04-13 | $63.08 | $63.08 | $62.05 | $62.23 | 810,200 | — | — | — | — | — |
| 2021-04-12 | $62.24 | $63.41 | $62.24 | $63.35 | 964,800 | — | — | — | — | — |
| 2021-04-09 | $61.20 | $62.10 | $60.51 | $62.07 | 1,357,700 | — | — | — | — | — |
| 2021-04-08 | $61.40 | $61.56 | $60.55 | $60.81 | 1,136,400 | — | — | — | — | — |
| 2021-04-07 | $62.19 | $62.57 | $61.05 | $61.50 | 1,119,100 | — | — | — | — | — |
| 2021-04-06 | $62.93 | $62.95 | $62.22 | $62.40 | 807,000 | — | — | — | — | — |
| 2021-04-05 | $62.71 | $63.06 | $62.19 | $62.72 | 752,800 | — | — | — | — | — |
| 2021-04-01 | $62.68 | $62.75 | $61.67 | $62.39 | 733,200 | — | — | — | — | — |
| 2021-03-31 | $62.35 | $63.35 | $62.13 | $62.32 | 1,188,200 | — | — | — | — | — |
| 2021-03-30 | $62.32 | $62.98 | $61.90 | $62.08 | 765,000 | — | — | — | — | — |
| 2021-03-29 | $62.24 | $62.93 | $61.94 | $62.25 | 586,900 | — | — | — | — | — |
| 2021-03-26 | $61.43 | $62.30 | $61.13 | $62.24 | 781,400 | — | — | — | — | — |
| 2021-03-25 | $59.77 | $60.95 | $58.77 | $60.84 | 651,600 | — | — | — | — | — |
| 2021-03-24 | $59.74 | $60.52 | $59.65 | $59.86 | 797,200 | — | — | — | — | — |
| 2021-03-23 | $60.11 | $60.52 | $58.78 | $59.32 | 1,057,800 | — | — | — | — | — |
| 2021-03-22 | $60.98 | $61.04 | $59.58 | $60.61 | 887,600 | — | — | — | — | — |
| 2021-03-19 | $60.77 | $61.57 | $60.11 | $61.02 | 1,463,000 | — | — | — | — | — |
| 2021-03-18 | $61.35 | $62.23 | $60.76 | $61.22 | 879,400 | — | — | — | — | — |
| 2021-03-17 | $60.94 | $61.98 | $60.91 | $61.35 | 815,200 | — | — | — | — | — |
| 2021-03-16 | $61.11 | $61.79 | $60.61 | $60.95 | 977,600 | — | — | — | — | — |
| 2021-03-15 | $59.35 | $61.11 | $58.68 | $61.08 | 1,113,800 | — | — | — | — | — |
| 2021-03-12 | $60.56 | $60.77 | $59.27 | $59.52 | 1,204,800 | — | — | — | — | — |
| 2021-03-11 | $59.77 | $61.00 | $59.29 | $60.12 | 822,800 | — | — | — | — | — |
| 2021-03-10 | $59.04 | $60.57 | $58.82 | $59.93 | 910,700 | — | — | — | — | — |
| 2021-03-09 | $60.10 | $60.26 | $59.01 | $59.05 | 853,800 | — | — | — | — | — |
| 2021-03-08 | $58.07 | $60.48 | $57.96 | $59.90 | 1,229,400 | — | — | — | — | — |
| 2021-03-05 | $57.00 | $57.90 | $55.62 | $57.68 | 901,700 | — | — | — | — | — |
| 2021-03-04 | $57.55 | $57.71 | $55.45 | $56.26 | 827,300 | — | — | — | — | — |
| 2021-03-03 | $57.70 | $58.78 | $57.44 | $57.74 | 697,600 | — | — | — | — | — |
| 2021-03-02 | $58.20 | $58.41 | $57.14 | $57.70 | 603,200 | — | — | — | — | — |
| 2021-03-01 | $56.39 | $58.79 | $56.39 | $58.28 | 926,200 | — | — | — | — | — |
| 2021-02-26 | $56.31 | $56.99 | $55.56 | $55.93 | 1,331,900 | — | — | — | — | — |
| 2021-02-25 | $57.26 | $57.41 | $55.78 | $55.88 | 837,500 | — | — | — | — | — |
| 2021-02-24 | $55.76 | $57.48 | $55.30 | $57.15 | 1,130,400 | — | — | — | — | — |
| 2021-02-23 | $55.65 | $55.93 | $54.64 | $55.69 | 940,200 | — | — | — | — | — |
| 2021-02-22 | $56.44 | $56.58 | $55.31 | $55.78 | 832,000 | — | — | — | — | — |
| 2021-02-19 | $55.45 | $56.83 | $55.26 | $56.65 | 1,135,900 | — | — | — | — | — |
| 2021-02-18 | $54.87 | $55.27 | $53.73 | $55.05 | 1,028,200 | — | — | — | — | — |
| 2021-02-17 | $54.68 | $55.08 | $54.12 | $54.88 | 891,200 | — | — | — | — | — |
| 2021-02-16 | $53.92 | $55.11 | $53.60 | $54.82 | 1,370,400 | — | — | — | — | — |
| 2021-02-12 | $53.92 | $54.36 | $53.15 | $53.63 | 1,145,800 | — | — | — | — | — |
| 2021-02-11 | $55.50 | $55.50 | $53.48 | $54.21 | 842,300 | — | — | — | — | — |
| 2021-02-10 | $55.22 | $55.29 | $54.25 | $55.15 | 661,000 | — | — | — | — | — |
| 2021-02-09 | $55.99 | $56.16 | $54.80 | $54.81 | 604,400 | — | — | — | — | — |
| 2021-02-08 | $55.49 | $56.19 | $54.96 | $56.04 | 953,700 | — | — | — | — | — |
| 2021-02-05 | $54.30 | $55.23 | $53.81 | $55.16 | 1,185,900 | — | — | — | — | — |
| 2021-02-04 | $54.03 | $54.37 | $53.51 | $53.98 | 985,400 | — | — | — | — | — |
| 2021-02-03 | $54.37 | $54.64 | $53.36 | $53.77 | 1,323,600 | — | — | — | — | — |
| 2021-02-02 | $55.13 | $55.30 | $53.87 | $54.50 | 1,280,700 | — | — | — | — | — |
| 2021-02-01 | $55.10 | $55.19 | $53.73 | $54.45 | 1,518,500 | — | — | — | — | — |
| 2021-01-29 | $55.76 | $55.91 | $53.53 | $54.46 | 2,255,600 | — | — | — | — | — |
| 2021-01-28 | $57.09 | $59.30 | $55.61 | $55.98 | 2,865,700 | — | — | — | — | — |
| 2021-01-27 | $55.28 | $57.42 | $55.02 | $57.10 | 2,315,100 | — | — | — | — | — |
| 2021-01-26 | $57.85 | $57.85 | $56.14 | $56.35 | 720,600 | — | — | — | — | — |
| 2021-01-25 | $57.73 | $58.42 | $57.01 | $57.34 | 1,244,700 | — | — | — | — | — |
| 2021-01-22 | $56.70 | $58.13 | $56.51 | $57.98 | 1,090,200 | — | — | — | — | — |
| 2021-01-21 | $57.90 | $58.17 | $56.88 | $57.40 | 740,700 | — | — | — | $0.20 | — |
| 2021-01-20 | $58.65 | $58.72 | $57.92 | $58.13 | 646,000 | — | — | — | — | — |
| 2021-01-19 | $58.31 | $59.04 | $57.89 | $58.46 | 1,122,600 | — | — | — | — | — |
| 2021-01-15 | $58.50 | $58.58 | $56.55 | $57.59 | 874,500 | — | — | — | — | — |
| 2021-01-14 | $58.84 | $59.00 | $57.13 | $58.57 | 1,109,700 | — | — | — | — | — |
| 2021-01-13 | $58.58 | $59.11 | $58.25 | $58.44 | 1,633,800 | — | — | — | — | — |
| 2021-01-12 | $57.01 | $58.67 | $56.86 | $58.48 | 1,241,600 | — | — | — | — | — |
| 2021-01-11 | $55.53 | $57.32 | $55.53 | $56.81 | 1,390,400 | — | — | — | — | — |
| 2021-01-08 | $55.25 | $56.44 | $55.14 | $56.10 | 2,054,600 | — | — | — | — | — |
| 2021-01-07 | $53.77 | $55.22 | $53.07 | $55.03 | 1,082,500 | — | — | — | — | — |
| 2021-01-06 | $52.31 | $53.75 | $52.31 | $53.18 | 1,136,300 | — | — | — | — | — |
| 2021-01-05 | $51.61 | $52.06 | $51.08 | $51.70 | 818,800 | — | — | — | — | — |
| 2021-01-04 | $53.07 | $53.35 | $51.13 | $51.53 | 852,200 | — | — | — | — | — |
| 2020-12-31 | $52.58 | $53.23 | $52.39 | $53.09 | 493,100 | — | — | — | — | — |
| 2020-12-30 | $52.02 | $52.85 | $51.96 | $52.68 | 472,700 | — | — | — | — | — |
| 2020-12-29 | $52.77 | $52.83 | $51.39 | $51.79 | 556,800 | — | — | — | — | — |
| 2020-12-28 | $53.00 | $53.31 | $52.36 | $52.46 | 373,200 | — | — | — | — | — |
| 2020-12-24 | $52.73 | $52.84 | $52.10 | $52.59 | 187,200 | — | — | — | — | — |
| 2020-12-23 | $52.84 | $53.40 | $52.34 | $52.44 | 526,800 | — | — | — | — | — |
| 2020-12-22 | $52.38 | $52.84 | $52.10 | $52.60 | 613,500 | — | — | — | — | — |
| 2020-12-21 | $51.32 | $52.58 | $50.91 | $52.44 | 804,400 | — | — | — | — | — |
| 2020-12-18 | $52.88 | $53.26 | $51.77 | $52.26 | 1,653,400 | — | — | — | — | — |
| 2020-12-17 | $52.22 | $52.92 | $52.01 | $52.77 | 853,600 | — | — | — | — | — |
| 2020-12-16 | $52.77 | $52.82 | $51.82 | $51.89 | 597,400 | — | — | — | — | — |
| 2020-12-15 | $51.73 | $52.69 | $51.73 | $52.45 | 884,000 | — | — | — | — | — |
| 2020-12-14 | $51.95 | $52.10 | $51.36 | $51.36 | 1,135,900 | — | — | — | — | — |
| 2020-12-11 | $50.77 | $51.69 | $50.54 | $51.46 | 743,800 | — | — | — | — | — |
| 2020-12-10 | $52.26 | $52.37 | $50.95 | $51.12 | 872,500 | — | — | — | — | — |
| 2020-12-09 | $51.78 | $52.70 | $51.38 | $52.60 | 1,535,400 | — | — | — | — | — |
| 2020-12-08 | $50.64 | $51.49 | $50.33 | $51.12 | 1,155,000 | — | — | — | — | — |
| 2020-12-07 | $50.87 | $51.17 | $50.21 | $50.85 | 804,700 | — | — | — | — | — |
| 2020-12-04 | $51.29 | $51.70 | $50.87 | $51.18 | 1,104,600 | — | — | — | — | — |
| 2020-12-03 | $50.06 | $51.61 | $50.03 | $50.92 | 872,000 | — | — | — | — | — |
| 2020-12-02 | $51.25 | $51.51 | $50.63 | $51.38 | 1,184,500 | — | — | — | — | — |
| 2020-12-01 | $52.35 | $52.83 | $51.52 | $51.54 | 1,100,400 | — | — | — | — | — |
| 2020-11-30 | $52.56 | $53.10 | $51.50 | $51.82 | 1,596,300 | — | — | — | — | — |
| 2020-11-27 | $52.59 | $53.59 | $52.31 | $53.10 | 493,400 | — | — | — | — | — |
| 2020-11-25 | $53.90 | $53.90 | $52.16 | $52.19 | 1,254,100 | — | — | — | — | — |
| 2020-11-24 | $53.88 | $54.72 | $53.29 | $54.09 | 1,623,800 | — | — | — | — | — |
| 2020-11-23 | $53.46 | $54.04 | $53.04 | $53.27 | 700,200 | — | — | — | — | — |
| 2020-11-20 | $53.37 | $53.46 | $52.79 | $53.01 | 653,000 | — | — | — | — | — |
| 2020-11-19 | $52.26 | $53.30 | $52.09 | $53.27 | 640,300 | — | — | — | — | — |
| 2020-11-18 | $53.36 | $53.44 | $52.38 | $52.45 | 903,900 | — | — | — | — | — |
| 2020-11-17 | $52.63 | $53.14 | $51.82 | $52.89 | 1,362,500 | — | — | — | — | — |
| 2020-11-16 | $53.36 | $53.69 | $52.87 | $53.39 | 865,900 | — | — | — | — | — |
| 2020-11-13 | $51.76 | $52.80 | $51.58 | $52.66 | 853,100 | — | — | — | — | — |
| 2020-11-12 | $52.05 | $52.51 | $50.69 | $51.25 | 1,107,600 | — | — | — | — | — |
| 2020-11-11 | $52.00 | $52.87 | $50.82 | $52.09 | 1,910,600 | — | — | — | — | — |
| 2020-11-10 | $52.77 | $54.34 | $52.61 | $53.78 | 2,081,800 | — | — | — | — | — |
| 2020-11-09 | $56.75 | $58.82 | $52.69 | $52.83 | 2,433,700 | — | — | — | — | — |
| 2020-11-06 | $53.96 | $54.54 | $53.61 | $54.15 | 1,230,600 | — | — | — | — | — |
| 2020-11-05 | $52.58 | $54.37 | $52.58 | $53.77 | 1,038,100 | — | — | — | — | — |
| 2020-11-04 | $52.60 | $53.24 | $51.58 | $51.90 | 1,164,800 | — | — | — | — | — |
| 2020-11-03 | $51.56 | $53.08 | $51.37 | $52.81 | 1,178,100 | — | — | — | — | — |
| 2020-11-02 | $50.53 | $51.09 | $50.34 | $50.70 | 1,109,300 | — | — | — | — | — |
| 2020-10-30 | $49.54 | $50.06 | $49.09 | $49.76 | 2,507,200 | — | — | — | — | — |
| 2020-10-29 | $48.96 | $50.13 | $48.85 | $49.75 | 1,361,500 | — | — | — | — | — |
| 2020-10-28 | $48.95 | $49.56 | $48.50 | $49.04 | 1,127,300 | — | — | — | — | — |
| 2020-10-27 | $50.33 | $50.45 | $49.45 | $49.94 | 1,310,500 | — | — | — | — | — |
| 2020-10-26 | $51.23 | $51.37 | $49.71 | $50.41 | 823,800 | — | — | — | — | — |
| 2020-10-23 | $52.13 | $52.24 | $51.42 | $51.97 | 993,200 | — | — | — | — | — |
| 2020-10-22 | $51.20 | $51.82 | $50.96 | $51.68 | 1,073,400 | — | — | — | $0.19 | — |
| 2020-10-21 | $51.61 | $52.12 | $50.95 | $51.18 | 1,343,500 | — | — | — | — | — |
| 2020-10-20 | $50.74 | $52.87 | $50.11 | $51.25 | 1,725,700 | — | — | — | — | — |
| 2020-10-19 | $49.78 | $49.89 | $48.98 | $49.26 | 1,134,200 | — | — | — | — | — |
| 2020-10-16 | $50.10 | $50.58 | $49.74 | $49.90 | 1,668,300 | — | — | — | — | — |
| 2020-10-15 | $48.86 | $49.81 | $48.76 | $49.78 | 976,300 | — | — | — | — | — |
| 2020-10-14 | $48.20 | $49.86 | $48.16 | $49.44 | 852,900 | — | — | — | — | — |
| 2020-10-13 | $50.07 | $50.23 | $49.02 | $49.32 | 1,038,100 | — | — | — | — | — |
| 2020-10-12 | $49.71 | $50.52 | $49.71 | $50.25 | 1,437,100 | — | — | — | — | — |
| 2020-10-09 | $49.15 | $49.97 | $49.00 | $49.59 | 1,129,900 | — | — | — | — | — |
| 2020-10-08 | $48.34 | $48.86 | $48.20 | $48.83 | 1,386,100 | — | — | — | — | — |
| 2020-10-07 | $47.16 | $48.14 | $47.08 | $48.11 | 1,430,400 | — | — | — | — | — |
| 2020-10-06 | $46.27 | $47.23 | $46.00 | $46.72 | 1,800,900 | — | — | — | — | — |
| 2020-10-05 | $46.48 | $46.96 | $45.83 | $46.19 | 670,700 | — | — | — | — | — |
| 2020-10-02 | $44.59 | $46.22 | $44.37 | $45.91 | 884,000 | — | — | — | — | — |
| 2020-10-01 | $46.06 | $46.12 | $44.82 | $45.41 | 848,100 | — | — | — | — | — |
| 2020-09-30 | $45.99 | $46.55 | $45.50 | $45.77 | 892,000 | — | — | — | — | — |
| 2020-09-29 | $46.00 | $46.05 | $45.46 | $45.79 | 599,000 | — | — | — | — | — |
| 2020-09-28 | $45.51 | $46.30 | $45.42 | $45.85 | 553,700 | — | — | — | — | — |
| 2020-09-25 | $44.27 | $45.25 | $44.07 | $44.96 | 736,500 | — | — | — | — | — |
| 2020-09-24 | $44.75 | $45.43 | $44.13 | $44.69 | 562,000 | — | — | — | — | — |
| 2020-09-23 | $45.42 | $46.36 | $44.88 | $44.93 | 1,426,500 | — | — | — | — | — |
| 2020-09-22 | $44.66 | $45.61 | $44.32 | $45.40 | 1,419,900 | — | — | — | — | — |
| 2020-09-21 | $45.64 | $45.85 | $44.08 | $44.64 | 2,090,800 | — | — | — | — | — |
| 2020-09-18 | $46.66 | $47.13 | $46.22 | $46.55 | 3,165,600 | — | — | — | — | — |
| 2020-09-17 | $45.19 | $46.64 | $44.87 | $46.42 | 1,627,100 | — | — | — | — | — |
| 2020-09-16 | $46.16 | $46.21 | $45.23 | $45.88 | 1,623,900 | — | — | — | — | — |
| 2020-09-15 | $44.94 | $45.64 | $44.87 | $45.11 | 766,800 | — | — | — | — | — |
| 2020-09-14 | $44.73 | $45.08 | $44.05 | $44.80 | 857,200 | — | — | — | — | — |
| 2020-09-11 | $43.84 | $44.43 | $43.46 | $43.71 | 801,000 | — | — | — | — | — |
| 2020-09-10 | $44.55 | $44.69 | $43.20 | $43.45 | 1,149,900 | — | — | — | — | — |
| 2020-09-09 | $44.00 | $45.09 | $43.85 | $44.86 | 656,500 | — | — | — | — | — |
| 2020-09-08 | $44.58 | $44.66 | $43.60 | $43.68 | 965,500 | — | — | — | — | — |
| 2020-09-04 | $45.43 | $45.52 | $44.61 | $44.87 | 877,200 | — | — | — | — | — |
| 2020-09-03 | $46.30 | $46.37 | $44.52 | $44.90 | 879,100 | — | — | — | — | — |
| 2020-09-02 | $45.64 | $46.28 | $45.16 | $46.21 | 700,900 | — | — | — | — | — |
| 2020-09-01 | $45.19 | $45.88 | $44.97 | $45.58 | 843,200 | — | — | — | — | — |
| 2020-08-31 | $45.73 | $45.73 | $44.94 | $45.14 | 1,026,100 | — | — | — | — | — |
| 2020-08-28 | $45.60 | $45.86 | $45.13 | $45.84 | 914,800 | — | — | — | — | — |
| 2020-08-27 | $46.33 | $46.33 | $45.33 | $45.60 | 657,900 | — | — | — | — | — |
| 2020-08-26 | $46.15 | $46.18 | $45.68 | $45.97 | 710,600 | — | — | — | — | — |
| 2020-08-25 | $46.77 | $46.77 | $45.50 | $46.06 | 913,400 | — | — | — | — | — |
| 2020-08-24 | $46.15 | $46.70 | $46.01 | $46.45 | 578,600 | — | — | — | — | — |
| 2020-08-21 | $46.00 | $46.32 | $45.75 | $46.02 | 841,400 | — | — | — | — | — |
| 2020-08-20 | $45.04 | $46.09 | $44.90 | $45.99 | 1,017,000 | — | — | — | — | — |
| 2020-08-19 | $45.67 | $46.03 | $45.33 | $45.50 | 755,000 | — | — | — | — | — |
| 2020-08-18 | $45.26 | $45.73 | $45.26 | $45.54 | 711,000 | — | — | — | — | — |
| 2020-08-17 | $45.10 | $45.44 | $44.98 | $45.31 | 637,000 | — | — | — | — | — |
| 2020-08-14 | $44.86 | $45.52 | $44.79 | $45.08 | 542,800 | — | — | — | — | — |
| 2020-08-13 | $44.88 | $45.39 | $44.86 | $45.23 | 1,073,600 | — | — | — | — | — |
| 2020-08-12 | $45.33 | $45.33 | $44.74 | $45.19 | 1,131,600 | — | — | — | — | — |
| 2020-08-11 | $45.18 | $45.83 | $44.79 | $44.85 | 993,900 | — | — | — | — | — |
| 2020-08-10 | $44.15 | $44.54 | $43.96 | $44.53 | 973,900 | — | — | — | — | — |
| 2020-08-07 | $43.27 | $44.02 | $43.27 | $44.02 | 830,600 | — | — | — | — | — |
| 2020-08-06 | $43.53 | $43.70 | $43.19 | $43.36 | 890,000 | — | — | — | — | — |
| 2020-08-05 | $43.43 | $43.83 | $43.31 | $43.61 | 800,500 | — | — | — | — | — |
| 2020-08-04 | $43.18 | $43.40 | $42.83 | $43.10 | 645,400 | — | — | — | — | — |
| 2020-08-03 | $43.18 | $43.75 | $43.00 | $43.49 | 1,056,300 | — | — | — | — | — |
| 2020-07-31 | $43.17 | $43.17 | $42.02 | $42.85 | 3,166,900 | — | — | — | — | — |
| 2020-07-30 | $43.17 | $43.17 | $42.51 | $42.74 | 1,259,400 | — | — | — | — | — |
| 2020-07-29 | $42.57 | $43.81 | $42.57 | $43.68 | 1,267,200 | — | — | — | — | — |
| 2020-07-28 | $42.56 | $42.91 | $42.19 | $42.25 | 1,514,200 | — | — | — | — | — |
| 2020-07-27 | $42.50 | $43.01 | $42.35 | $42.99 | 1,557,200 | — | — | — | — | — |
| 2020-07-24 | $42.60 | $43.01 | $42.13 | $42.38 | 1,359,700 | — | — | — | — | — |
| 2020-07-23 | $42.66 | $43.18 | $41.48 | $42.44 | 1,993,800 | — | — | — | $0.19 | — |
| 2020-07-22 | $41.83 | $42.96 | $41.76 | $42.81 | 1,394,000 | — | — | — | — | — |
| 2020-07-21 | $41.48 | $42.42 | $41.48 | $42.07 | 1,095,100 | — | — | — | — | — |
| 2020-07-20 | $41.51 | $41.82 | $40.98 | $41.41 | 748,900 | — | — | — | — | — |
| 2020-07-17 | $42.10 | $42.10 | $41.28 | $41.69 | 880,400 | — | — | — | — | — |
| 2020-07-16 | $42.15 | $42.95 | $41.56 | $41.75 | 1,513,700 | — | — | — | — | — |
| 2020-07-15 | $41.52 | $42.64 | $41.34 | $42.26 | 1,496,800 | — | — | — | — | — |
| 2020-07-14 | $39.26 | $40.81 | $39.05 | $40.76 | 1,436,700 | — | — | — | — | — |
| 2020-07-13 | $38.80 | $39.70 | $38.76 | $39.21 | 1,634,400 | — | — | — | — | — |
| 2020-07-10 | $38.37 | $38.97 | $38.22 | $38.45 | 1,466,000 | — | — | — | — | — |
| 2020-07-09 | $40.21 | $40.21 | $37.90 | $38.30 | 3,049,500 | — | — | — | — | — |
| 2020-07-08 | $36.39 | $36.77 | $35.90 | $36.62 | 735,100 | — | — | — | — | — |
| 2020-07-07 | $37.45 | $37.45 | $36.38 | $36.47 | 1,135,000 | — | — | — | — | — |
| 2020-07-06 | $38.15 | $38.32 | $37.23 | $37.76 | 983,500 | — | — | — | — | — |
| 2020-07-02 | $37.47 | $38.20 | $37.00 | $37.42 | 771,100 | — | — | — | — | — |
| 2020-07-01 | $38.12 | $38.28 | $36.80 | $36.91 | 985,900 | — | — | — | — | — |
| 2020-06-30 | $37.15 | $38.23 | $37.15 | $37.99 | 1,298,000 | — | — | — | — | — |
| 2020-06-29 | $36.34 | $37.71 | $36.21 | $37.37 | 1,083,100 | — | — | — | — | — |
| 2020-06-26 | $36.20 | $36.77 | $35.61 | $35.80 | 2,469,800 | — | — | — | — | — |
| 2020-06-25 | $36.17 | $36.50 | $35.70 | $36.44 | 1,674,400 | — | — | — | — | — |
| 2020-06-24 | $37.42 | $37.42 | $35.79 | $36.29 | 1,882,100 | — | — | — | — | — |
| 2020-06-23 | $38.57 | $38.64 | $37.52 | $37.83 | 1,394,800 | — | — | — | — | — |
| 2020-06-22 | $37.83 | $38.22 | $37.28 | $38.03 | 980,900 | — | — | — | — | — |
| 2020-06-19 | $38.71 | $38.96 | $37.52 | $38.00 | 1,855,700 | — | — | — | — | — |
| 2020-06-18 | $37.86 | $38.59 | $37.73 | $37.92 | 901,200 | — | — | — | — | — |
| 2020-06-17 | $38.82 | $39.16 | $38.12 | $38.24 | 1,130,500 | — | — | — | — | — |
| 2020-06-16 | $39.54 | $39.67 | $38.10 | $38.81 | 1,197,600 | — | — | — | — | — |
| 2020-06-15 | $36.33 | $38.16 | $36.03 | $37.80 | 968,600 | — | — | — | — | — |
| 2020-06-12 | $38.29 | $38.41 | $36.43 | $37.50 | 925,600 | — | — | — | — | — |
| 2020-06-11 | $38.33 | $38.40 | $36.77 | $36.86 | 974,500 | — | — | — | — | — |
| 2020-06-10 | $40.30 | $40.67 | $39.20 | $39.90 | 1,254,000 | — | — | — | — | — |
| 2020-06-09 | $41.26 | $41.41 | $40.23 | $40.37 | 1,264,500 | — | — | — | — | — |
| 2020-06-08 | $42.12 | $42.78 | $41.72 | $42.02 | 1,556,600 | — | — | — | — | — |
| 2020-06-05 | $42.78 | $43.37 | $41.67 | $41.86 | 1,126,800 | — | — | — | — | — |
| 2020-06-04 | $40.13 | $41.12 | $39.84 | $41.09 | 952,100 | — | — | — | — | — |
| 2020-06-03 | $39.67 | $40.65 | $39.57 | $40.45 | 1,525,800 | — | — | — | — | — |
| 2020-06-02 | $39.41 | $39.85 | $38.87 | $39.03 | 1,256,100 | — | — | — | — | — |
| 2020-06-01 | $39.32 | $39.87 | $38.96 | $38.98 | 1,025,800 | — | — | — | — | — |
| 2020-05-29 | $39.14 | $39.65 | $38.68 | $39.14 | 2,076,100 | — | — | — | — | — |
| 2020-05-28 | $40.82 | $40.83 | $39.25 | $39.32 | 1,764,200 | — | — | — | — | — |
| 2020-05-27 | $39.97 | $40.97 | $39.83 | $40.26 | 1,710,600 | — | — | — | — | — |
| 2020-05-26 | $37.82 | $39.43 | $37.74 | $39.08 | 966,900 | — | — | — | — | — |
| 2020-05-22 | $36.33 | $36.51 | $36.08 | $36.48 | 638,400 | — | — | — | — | — |
| 2020-05-21 | $35.80 | $36.38 | $35.80 | $36.22 | 867,500 | — | — | — | — | — |
| 2020-05-20 | $35.74 | $36.32 | $35.65 | $35.91 | 878,100 | — | — | — | — | — |
| 2020-05-19 | $35.55 | $35.98 | $35.13 | $35.22 | 726,300 | — | — | — | — | — |
| 2020-05-18 | $34.97 | $36.10 | $34.91 | $35.66 | 1,111,800 | — | — | — | — | — |
| 2020-05-15 | $33.31 | $33.88 | $33.01 | $33.49 | 865,800 | — | — | — | — | — |
| 2020-05-14 | $32.05 | $33.41 | $31.50 | $33.41 | 1,284,100 | — | — | — | — | — |
| 2020-05-13 | $32.97 | $33.31 | $32.25 | $32.69 | 1,268,100 | — | — | — | — | — |
| 2020-05-12 | $34.91 | $34.91 | $33.23 | $33.24 | 830,200 | — | — | — | — | — |
| 2020-05-11 | $34.63 | $34.75 | $33.96 | $34.50 | 686,900 | — | — | — | — | — |
| 2020-05-08 | $34.68 | $35.38 | $34.52 | $35.10 | 804,000 | — | — | — | — | — |
| 2020-05-07 | $34.15 | $34.72 | $34.03 | $34.23 | 952,500 | — | — | — | — | — |
| 2020-05-06 | $34.36 | $34.47 | $33.46 | $33.54 | 823,000 | — | — | — | — | — |
| 2020-05-05 | $34.68 | $35.16 | $33.99 | $34.15 | 1,158,400 | — | — | — | — | — |
| 2020-05-04 | $33.05 | $34.51 | $33.00 | $34.48 | 1,447,700 | — | — | — | — | — |
| 2020-05-01 | $33.94 | $34.52 | $32.99 | $33.43 | 925,300 | — | — | — | — | — |
| 2020-04-30 | $35.00 | $36.36 | $34.43 | $34.59 | 4,632,900 | — | — | — | — | — |
| 2020-04-29 | $35.58 | $35.73 | $34.80 | $35.24 | 1,790,800 | — | — | — | — | — |
| 2020-04-28 | $33.86 | $34.75 | $33.80 | $34.46 | 1,186,100 | — | — | — | — | — |
| 2020-04-27 | $32.10 | $33.43 | $32.09 | $33.18 | 1,009,100 | — | — | — | — | — |
| 2020-04-24 | $30.89 | $31.82 | $30.56 | $31.67 | 1,245,700 | — | — | — | — | — |
| 2020-04-23 | $30.30 | $31.54 | $30.15 | $30.60 | 1,375,100 | — | — | — | — | — |
| 2020-04-22 | $30.04 | $30.33 | $29.25 | $30.04 | 1,344,500 | — | — | — | — | — |
| 2020-04-21 | $30.19 | $30.53 | $29.14 | $29.25 | 1,374,000 | — | — | — | — | — |
| 2020-04-20 | $30.93 | $31.52 | $30.56 | $31.36 | 1,154,800 | — | — | — | — | — |
| 2020-04-17 | $31.59 | $32.58 | $31.36 | $31.66 | 1,153,700 | — | — | — | — | — |
| 2020-04-16 | $30.78 | $30.85 | $29.58 | $30.48 | 1,409,000 | — | — | — | $0.19 | — |
| 2020-04-15 | $31.24 | $32.73 | $30.61 | $31.12 | 2,278,300 | — | — | — | — | — |
| 2020-04-14 | $32.31 | $33.16 | $31.88 | $32.21 | 1,355,700 | — | — | — | — | — |
| 2020-04-13 | $32.64 | $32.96 | $31.14 | $31.46 | 806,100 | — | — | — | — | — |
| 2020-04-09 | $33.22 | $34.11 | $32.53 | $32.84 | 1,394,200 | — | — | — | — | — |
| 2020-04-08 | $31.16 | $32.91 | $31.05 | $32.69 | 977,800 | — | — | — | — | — |
| 2020-04-07 | $32.26 | $32.63 | $31.26 | $31.30 | 924,900 | — | — | — | — | — |
| 2020-04-06 | $29.87 | $31.03 | $29.87 | $30.84 | 1,328,100 | — | — | — | — | — |
| 2020-04-03 | $27.66 | $28.61 | $27.47 | $28.37 | 1,305,800 | — | — | — | — | — |
| 2020-04-02 | $27.12 | $29.04 | $26.96 | $27.74 | 1,554,900 | — | — | — | — | — |
| 2020-04-01 | $28.40 | $28.40 | $27.02 | $27.36 | 1,537,600 | — | — | — | — | — |
| 2020-03-31 | $29.32 | $30.50 | $29.14 | $29.76 | 2,499,600 | — | — | — | — | — |
| 2020-03-30 | $29.62 | $30.34 | $29.06 | $29.63 | 1,984,600 | — | — | — | — | — |
| 2020-03-27 | $29.85 | $30.73 | $29.07 | $29.93 | 1,766,600 | — | — | — | — | — |
| 2020-03-26 | $29.34 | $31.01 | $29.02 | $30.41 | 1,722,000 | — | — | — | — | — |
| 2020-03-25 | $27.17 | $29.67 | $26.14 | $29.01 | 1,543,200 | — | — | — | — | — |
| 2020-03-24 | $24.05 | $27.25 | $23.80 | $27.01 | 1,875,200 | — | — | — | — | — |
| 2020-03-23 | $23.48 | $23.66 | $22.01 | $22.85 | 1,304,700 | — | — | — | — | — |
| 2020-03-20 | $25.00 | $25.85 | $23.59 | $23.78 | 2,519,300 | — | — | — | — | — |
| 2020-03-19 | $25.34 | $25.62 | $23.32 | $24.48 | 1,771,600 | — | — | — | — | — |
| 2020-03-18 | $28.39 | $28.96 | $24.36 | $25.60 | 1,739,100 | — | — | — | — | — |
| 2020-03-17 | $31.13 | $31.40 | $29.28 | $30.39 | 1,657,400 | — | — | — | — | — |
| 2020-03-16 | $31.98 | $32.78 | $30.23 | $30.38 | 1,386,500 | — | — | — | — | — |
| 2020-03-13 | $35.44 | $35.94 | $32.83 | $35.81 | 1,433,000 | — | — | — | — | — |
| 2020-03-12 | $33.33 | $35.77 | $33.16 | $33.67 | 2,103,600 | — | — | — | — | — |
| 2020-03-11 | $36.35 | $37.34 | $35.95 | $36.40 | 1,774,100 | — | — | — | — | — |
| 2020-03-10 | $36.78 | $37.70 | $35.74 | $37.62 | 2,139,600 | — | — | — | — | — |
| 2020-03-09 | $35.91 | $38.04 | $35.29 | $35.69 | 1,856,100 | — | — | — | — | — |
| 2020-03-06 | $37.34 | $38.78 | $37.18 | $38.28 | 1,729,400 | — | — | — | — | — |
| 2020-03-05 | $39.46 | $39.97 | $38.56 | $38.68 | 1,815,100 | — | — | — | — | — |
| 2020-03-04 | $40.23 | $40.94 | $39.76 | $40.88 | 1,755,700 | — | — | — | — | — |
| 2020-03-03 | $40.84 | $42.01 | $39.44 | $39.47 | 1,830,700 | — | — | — | — | — |
| 2020-03-02 | $39.47 | $41.14 | $39.04 | $41.08 | 1,606,100 | — | — | — | — | — |
| 2020-02-28 | $38.31 | $39.41 | $37.39 | $39.39 | 2,165,300 | — | — | — | — | — |
| 2020-02-27 | $40.93 | $41.51 | $39.61 | $39.61 | 1,523,200 | — | — | — | — | — |
| 2020-02-26 | $42.86 | $43.00 | $41.79 | $41.85 | 1,218,100 | — | — | — | — | — |
| 2020-02-25 | $43.75 | $43.75 | $42.37 | $42.41 | 1,926,700 | — | — | — | — | — |
| 2020-02-24 | $43.25 | $43.85 | $43.03 | $43.59 | 1,021,500 | — | — | — | — | — |
| 2020-02-21 | $44.18 | $44.80 | $43.80 | $44.56 | 1,218,800 | — | — | — | — | — |
| 2020-02-20 | $43.51 | $44.61 | $43.45 | $44.55 | 1,072,200 | — | — | — | — | — |
| 2020-02-19 | $43.61 | $43.85 | $43.48 | $43.69 | 620,600 | — | — | — | — | — |
| 2020-02-18 | $43.98 | $44.20 | $43.09 | $43.46 | 1,079,300 | — | — | — | — | — |
| 2020-02-14 | $44.64 | $44.79 | $44.04 | $44.24 | 1,141,800 | — | — | — | — | — |
| 2020-02-13 | $44.57 | $44.67 | $44.27 | $44.64 | 860,200 | — | — | — | — | — |
| 2020-02-12 | $44.48 | $44.76 | $44.18 | $44.72 | 863,400 | — | — | — | — | — |
| 2020-02-11 | $44.01 | $44.50 | $43.90 | $44.27 | 697,500 | — | — | — | — | — |
| 2020-02-10 | $43.48 | $43.92 | $43.30 | $43.84 | 1,068,600 | — | — | — | — | — |
| 2020-02-07 | $43.92 | $44.09 | $43.62 | $43.64 | 878,900 | — | — | — | — | — |
| 2020-02-06 | $44.78 | $44.80 | $44.08 | $44.35 | 902,200 | — | — | — | — | — |
| 2020-02-05 | $44.62 | $44.72 | $44.33 | $44.68 | 1,493,500 | — | — | — | — | — |
| 2020-02-04 | $44.20 | $44.50 | $43.87 | $43.93 | 1,304,100 | — | — | — | — | — |
| 2020-02-03 | $43.38 | $44.03 | $43.06 | $43.36 | 1,096,800 | — | — | — | — | — |
| 2020-01-31 | $43.97 | $44.25 | $42.77 | $42.93 | 3,088,900 | — | — | — | — | — |
| 2020-01-30 | $43.30 | $44.29 | $43.30 | $44.27 | 1,344,100 | — | — | — | — | — |
| 2020-01-29 | $44.65 | $44.65 | $43.65 | $43.72 | 1,445,400 | — | — | — | — | — |
| 2020-01-28 | $44.99 | $45.33 | $43.88 | $44.28 | 2,019,500 | — | — | — | — | — |
| 2020-01-27 | $45.21 | $45.45 | $44.65 | $44.88 | 2,189,800 | — | — | — | — | — |
| 2020-01-24 | $46.79 | $46.86 | $45.97 | $46.20 | 747,600 | — | — | — | — | — |
| 2020-01-23 | $46.02 | $46.78 | $45.60 | $46.78 | 1,115,400 | — | — | — | $0.19 | — |
| 2020-01-22 | $47.07 | $47.19 | $46.34 | $46.46 | 899,600 | — | — | — | — | — |
| 2020-01-21 | $47.05 | $47.09 | $46.51 | $46.72 | 1,089,600 | — | — | — | — | — |
| 2020-01-17 | $46.92 | $47.43 | $46.85 | $47.29 | 1,171,900 | — | — | — | — | — |
| 2020-01-16 | $46.44 | $47.16 | $46.34 | $46.71 | 1,097,200 | — | — | — | — | — |
| 2020-01-15 | $45.54 | $45.92 | $45.54 | $45.84 | 764,600 | — | — | — | — | — |
| 2020-01-14 | $45.86 | $45.92 | $45.48 | $45.58 | 726,700 | — | — | — | — | — |
| 2020-01-13 | $45.40 | $45.99 | $45.25 | $45.95 | 1,026,700 | — | — | — | — | — |
| 2020-01-10 | $45.79 | $45.89 | $45.12 | $45.26 | 764,400 | — | — | — | — | — |
| 2020-01-09 | $45.65 | $45.76 | $45.49 | $45.70 | 527,500 | — | — | — | — | — |
| 2020-01-08 | $45.47 | $45.83 | $45.17 | $45.43 | 941,000 | — | — | — | — | — |
| 2020-01-07 | $45.66 | $45.69 | $45.18 | $45.26 | 1,009,300 | — | — | — | — | — |
| 2020-01-06 | $45.60 | $45.89 | $45.36 | $45.66 | 794,100 | — | — | — | — | — |
| 2020-01-03 | $45.57 | $46.04 | $45.57 | $45.98 | 1,023,700 | — | — | — | — | — |
| 2020-01-02 | $46.08 | $46.43 | $45.80 | $46.42 | 791,000 | — | — | — | — | — |
| 2019-12-31 | $45.91 | $46.12 | $45.61 | $45.87 | 661,900 | — | — | — | — | — |
| 2019-12-30 | $45.89 | $46.00 | $45.54 | $45.82 | 650,700 | — | — | — | — | — |
| 2019-12-27 | $46.13 | $46.13 | $45.68 | $45.78 | 471,500 | — | — | — | — | — |
| 2019-12-26 | $45.99 | $46.01 | $45.56 | $45.88 | 351,100 | — | — | — | — | — |
| 2019-12-24 | $45.89 | $46.06 | $45.72 | $45.91 | 189,200 | — | — | — | — | — |
| 2019-12-23 | $45.86 | $46.09 | $45.40 | $45.92 | 792,600 | — | — | — | — | — |
| 2019-12-20 | $45.54 | $45.73 | $45.41 | $45.51 | 2,037,400 | — | — | — | — | — |
| 2019-12-19 | $45.70 | $45.73 | $45.33 | $45.45 | 888,700 | — | — | — | — | — |
| 2019-12-18 | $45.40 | $45.70 | $45.26 | $45.51 | 780,600 | — | — | — | — | — |
| 2019-12-17 | $45.50 | $45.60 | $45.13 | $45.38 | 1,153,400 | — | — | — | — | — |
| 2019-12-16 | $46.25 | $46.45 | $45.73 | $45.92 | 690,400 | — | — | — | — | — |
| 2019-12-13 | $46.02 | $46.45 | $45.57 | $45.85 | 675,700 | — | — | — | — | — |
| 2019-12-12 | $45.66 | $46.23 | $45.32 | $45.97 | 784,200 | — | — | — | — | — |
| 2019-12-11 | $45.32 | $45.58 | $45.09 | $45.50 | 533,500 | — | — | — | — | — |
| 2019-12-10 | $45.15 | $45.66 | $44.84 | $45.16 | 1,155,600 | — | — | — | — | — |
| 2019-12-09 | $45.20 | $45.46 | $44.94 | $45.05 | 1,504,600 | — | — | — | — | — |
| 2019-12-06 | $44.99 | $45.03 | $44.78 | $44.79 | 599,600 | — | — | — | — | — |
| 2019-12-05 | $44.19 | $44.47 | $43.93 | $44.46 | 674,900 | — | — | — | — | — |
| 2019-12-04 | $43.97 | $44.49 | $43.86 | $43.96 | 1,035,800 | — | — | — | — | — |
| 2019-12-03 | $43.32 | $43.79 | $43.15 | $43.62 | 1,187,500 | — | — | — | — | — |
| 2019-12-02 | $44.23 | $44.62 | $43.78 | $43.79 | 981,100 | — | — | — | — | — |
| 2019-11-29 | $44.38 | $44.46 | $44.15 | $44.35 | 439,800 | — | — | — | — | — |
| 2019-11-27 | $44.45 | $44.45 | $44.12 | $44.34 | 632,300 | — | — | — | — | — |
| 2019-11-26 | $44.20 | $44.50 | $43.84 | $44.45 | 1,141,300 | — | — | — | — | — |
| 2019-11-25 | $43.84 | $44.25 | $43.68 | $44.02 | 974,200 | — | — | — | — | — |
| 2019-11-22 | $43.52 | $43.80 | $43.20 | $43.73 | 715,800 | — | — | — | — | — |
| 2019-11-21 | $43.33 | $43.48 | $43.16 | $43.36 | 734,000 | — | — | — | — | — |
| 2019-11-20 | $43.25 | $43.41 | $42.96 | $43.18 | 688,200 | — | — | — | — | — |
| 2019-11-19 | $43.55 | $43.55 | $43.11 | $43.30 | 775,400 | — | — | — | — | — |
| 2019-11-18 | $43.27 | $43.52 | $43.06 | $43.37 | 881,000 | — | — | — | — | — |
| 2019-11-15 | $43.52 | $43.56 | $43.21 | $43.48 | 644,600 | — | — | — | — | — |
| 2019-11-14 | $42.92 | $43.19 | $42.81 | $43.09 | 883,600 | — | — | — | — | — |
| 2019-11-13 | $42.80 | $43.20 | $42.67 | $43.05 | 793,200 | — | — | — | — | — |
| 2019-11-12 | $43.00 | $43.26 | $42.94 | $43.14 | 1,013,700 | — | — | — | — | — |
| 2019-11-11 | $42.87 | $43.28 | $42.82 | $43.13 | 611,000 | — | — | — | — | — |
| 2019-11-08 | $43.07 | $43.42 | $42.95 | $43.37 | 1,016,600 | — | — | — | — | — |
| 2019-11-07 | $43.34 | $43.44 | $43.05 | $43.15 | 1,008,800 | — | — | — | — | — |
| 2019-11-06 | $43.04 | $43.06 | $42.69 | $42.93 | 928,800 | — | — | — | — | — |
| 2019-11-05 | $42.77 | $43.18 | $42.73 | $43.15 | 1,139,000 | — | — | — | — | — |
| 2019-11-04 | $42.75 | $42.95 | $42.49 | $42.75 | 903,800 | — | — | — | — | — |
| 2019-11-01 | $41.86 | $42.43 | $41.81 | $42.40 | 1,024,400 | — | — | — | — | — |
| 2019-10-31 | $41.67 | $41.67 | $40.90 | $41.47 | 1,702,200 | — | — | — | — | — |
| 2019-10-30 | $41.67 | $41.93 | $41.52 | $41.79 | 1,088,000 | — | — | — | — | — |
| 2019-10-29 | $41.27 | $41.95 | $41.27 | $41.80 | 1,062,100 | — | — | — | — | — |
| 2019-10-28 | $41.40 | $41.79 | $41.23 | $41.55 | 1,169,200 | — | — | — | — | — |
| 2019-10-25 | $41.66 | $41.78 | $41.20 | $41.24 | 1,724,500 | — | — | — | — | — |
| 2019-10-24 | $41.73 | $42.00 | $41.37 | $41.60 | 1,463,500 | — | — | — | — | — |
| 2019-10-23 | $39.82 | $41.83 | $39.69 | $41.47 | 2,487,800 | — | — | — | — | — |
| 2019-10-22 | $38.98 | $39.58 | $38.77 | $39.39 | 1,307,800 | — | — | — | — | — |
| 2019-10-21 | $38.80 | $39.12 | $38.79 | $39.00 | 1,225,100 | — | — | — | — | — |
| 2019-10-18 | $38.36 | $38.65 | $38.24 | $38.55 | 1,664,500 | — | — | — | — | — |
| 2019-10-17 | $38.03 | $38.66 | $37.95 | $38.46 | 1,175,200 | — | — | — | $0.18 | — |
| 2019-10-16 | $37.81 | $38.20 | $37.62 | $37.82 | 1,193,800 | — | — | — | — | — |
| 2019-10-15 | $37.38 | $37.89 | $37.13 | $37.81 | 786,300 | — | — | — | — | — |
| 2019-10-14 | $37.20 | $37.35 | $36.84 | $37.17 | 775,300 | — | — | — | — | — |
| 2019-10-11 | $36.68 | $37.79 | $36.68 | $37.36 | 906,500 | — | — | — | — | — |
| 2019-10-10 | $35.60 | $36.48 | $35.54 | $36.13 | 950,500 | — | — | — | — | — |
| 2019-10-09 | $35.49 | $35.73 | $35.05 | $35.59 | 1,034,300 | — | — | — | — | — |
| 2019-10-08 | $35.73 | $35.73 | $35.15 | $35.16 | 1,237,900 | — | — | — | — | — |
| 2019-10-07 | $36.39 | $36.48 | $36.10 | $36.13 | 560,000 | — | — | — | — | — |
| 2019-10-04 | $36.07 | $36.58 | $35.95 | $36.55 | 754,400 | — | — | — | — | — |
| 2019-10-03 | $35.54 | $36.12 | $35.01 | $36.11 | 754,700 | — | — | — | — | — |
| 2019-10-02 | $36.31 | $36.33 | $35.49 | $35.69 | 807,800 | — | — | — | — | — |
| 2019-10-01 | $38.01 | $38.22 | $36.62 | $36.72 | 784,300 | — | — | — | — | — |
| 2019-09-30 | $37.79 | $37.95 | $37.57 | $37.80 | 1,062,900 | — | — | — | — | — |
| 2019-09-27 | $37.45 | $37.74 | $37.29 | $37.66 | 697,900 | — | — | — | — | — |
| 2019-09-26 | $37.30 | $37.41 | $37.04 | $37.25 | 543,300 | — | — | — | — | — |
| 2019-09-25 | $36.71 | $37.45 | $36.71 | $37.38 | 1,002,500 | — | — | — | — | — |
| 2019-09-24 | $37.08 | $37.45 | $36.64 | $36.77 | 1,285,600 | — | — | — | — | — |
| 2019-09-23 | $36.26 | $37.23 | $36.26 | $36.98 | 860,600 | — | — | — | — | — |
| 2019-09-20 | $37.72 | $37.85 | $36.54 | $36.63 | 2,936,000 | — | — | — | — | — |
| 2019-09-19 | $38.17 | $38.27 | $37.57 | $37.62 | 953,800 | — | — | — | — | — |
| 2019-09-18 | $37.78 | $38.13 | $37.76 | $38.12 | 1,412,500 | — | — | — | — | — |
| 2019-09-17 | $37.38 | $37.99 | $37.00 | $37.93 | 1,244,500 | — | — | — | — | — |
| 2019-09-16 | $37.57 | $37.92 | $37.57 | $37.66 | 966,100 | — | — | — | — | — |
| 2019-09-13 | $38.12 | $38.33 | $37.59 | $37.84 | 1,116,600 | — | — | — | — | — |
| 2019-09-12 | $38.12 | $38.19 | $37.53 | $37.75 | 887,100 | — | — | — | — | — |
| 2019-09-11 | $38.08 | $38.09 | $37.40 | $38.09 | 1,049,700 | — | — | — | — | — |
| 2019-09-10 | $36.91 | $38.02 | $36.88 | $37.95 | 1,047,200 | — | — | — | — | — |
| 2019-09-09 | $36.53 | $36.89 | $36.33 | $36.86 | 1,359,600 | — | — | — | — | — |
| 2019-09-06 | $36.41 | $36.63 | $36.21 | $36.32 | 1,080,500 | — | — | — | — | — |
| 2019-09-05 | $36.02 | $36.48 | $36.02 | $36.23 | 1,394,800 | — | — | — | — | — |
| 2019-09-04 | $35.23 | $35.60 | $35.18 | $35.50 | 863,600 | — | — | — | — | — |
| 2019-09-03 | $35.60 | $35.69 | $34.72 | $34.92 | 1,144,900 | — | — | — | — | — |
| 2019-08-30 | $36.26 | $36.35 | $35.79 | $35.92 | 908,500 | — | — | — | — | — |
| 2019-08-29 | $35.67 | $35.95 | $35.59 | $35.91 | 708,300 | — | — | — | — | — |
| 2019-08-28 | $34.63 | $35.35 | $34.50 | $35.20 | 861,300 | — | — | — | — | — |
| 2019-08-27 | $35.33 | $35.51 | $34.69 | $34.73 | 1,004,200 | — | — | — | — | — |
| 2019-08-26 | $35.58 | $35.58 | $34.84 | $35.19 | 919,300 | — | — | — | — | — |
| 2019-08-23 | $36.18 | $36.32 | $34.98 | $35.13 | 973,900 | — | — | — | — | — |
| 2019-08-22 | $36.63 | $36.81 | $36.31 | $36.36 | 815,500 | — | — | — | — | — |
| 2019-08-21 | $36.76 | $36.85 | $36.42 | $36.53 | 740,700 | — | — | — | — | — |
| 2019-08-20 | $36.67 | $36.79 | $36.26 | $36.34 | 1,615,900 | — | — | — | — | — |
| 2019-08-19 | $36.74 | $36.89 | $36.54 | $36.73 | 723,900 | — | — | — | — | — |
| 2019-08-16 | $35.69 | $36.21 | $35.54 | $36.18 | 1,190,400 | — | — | — | — | — |
| 2019-08-15 | $35.56 | $35.72 | $35.16 | $35.43 | 1,214,100 | — | — | — | — | — |
| 2019-08-14 | $36.49 | $36.57 | $35.55 | $35.58 | 1,265,500 | — | — | — | — | — |
| 2019-08-13 | $36.35 | $37.38 | $36.12 | $37.07 | 909,100 | — | — | — | — | — |
| 2019-08-12 | $36.57 | $36.66 | $36.31 | $36.36 | 956,700 | — | — | — | — | — |
| 2019-08-09 | $37.20 | $37.23 | $36.54 | $36.85 | 821,700 | — | — | — | — | — |
| 2019-08-08 | $36.90 | $37.53 | $36.78 | $37.41 | 1,402,500 | — | — | — | — | — |
| 2019-08-07 | $36.11 | $36.88 | $35.66 | $36.63 | 1,657,600 | — | — | — | — | — |
| 2019-08-06 | $36.24 | $36.65 | $35.88 | $36.60 | 2,362,500 | — | — | — | — | — |
| 2019-08-05 | $36.59 | $36.68 | $35.85 | $36.07 | 1,806,700 | — | — | — | — | — |
| 2019-08-02 | $38.40 | $38.41 | $37.23 | $37.25 | 1,845,700 | — | — | — | — | — |
| 2019-08-01 | $38.78 | $39.12 | $38.40 | $38.67 | 2,464,000 | — | — | — | — | — |
| 2019-07-31 | $38.94 | $39.09 | $38.61 | $38.81 | 2,535,100 | — | — | — | — | — |
| 2019-07-30 | $38.72 | $39.05 | $38.56 | $38.94 | 1,212,900 | — | — | — | — | — |
| 2019-07-29 | $39.21 | $39.26 | $38.85 | $38.95 | 1,895,200 | — | — | — | — | — |
| 2019-07-26 | $39.04 | $39.32 | $38.75 | $39.21 | 1,067,800 | — | — | — | — | — |
| 2019-07-25 | $39.29 | $39.47 | $38.85 | $39.05 | 2,405,600 | — | — | — | — | — |
| 2019-07-24 | $39.14 | $39.62 | $38.97 | $39.28 | 2,002,800 | — | — | — | — | — |
| 2019-07-23 | $39.02 | $39.39 | $38.12 | $39.32 | 2,710,200 | — | — | — | — | — |
| 2019-07-22 | $37.41 | $37.76 | $37.41 | $37.60 | 1,147,100 | — | — | — | — | — |
| 2019-07-19 | $37.22 | $37.78 | $36.61 | $37.38 | 1,123,000 | — | — | — | — | — |
| 2019-07-18 | $37.40 | $37.46 | $36.94 | $37.09 | 1,361,300 | — | — | — | $0.18 | — |
| 2019-07-17 | $38.45 | $38.45 | $37.64 | $37.67 | 1,403,300 | — | — | — | — | — |
| 2019-07-16 | $37.99 | $38.57 | $37.84 | $38.49 | 1,590,300 | — | — | — | — | — |
| 2019-07-15 | $38.04 | $38.13 | $37.58 | $38.05 | 1,001,100 | — | — | — | — | — |
| 2019-07-12 | $37.30 | $37.97 | $37.17 | $37.96 | 1,071,200 | — | — | — | — | — |
| 2019-07-11 | $36.75 | $37.14 | $36.58 | $37.04 | 956,700 | — | — | — | — | — |
| 2019-07-10 | $37.19 | $37.48 | $36.81 | $36.81 | 1,183,600 | — | — | — | — | — |
| 2019-07-09 | $37.43 | $37.61 | $36.87 | $36.97 | 1,782,500 | — | — | — | — | — |
| 2019-07-08 | $38.00 | $38.20 | $37.65 | $37.71 | 1,434,300 | — | — | — | — | — |
| 2019-07-05 | $37.83 | $38.19 | $37.48 | $38.18 | 1,316,600 | — | — | — | — | — |
| 2019-07-03 | $37.74 | $38.27 | $37.58 | $38.26 | 980,400 | — | — | — | — | — |
| 2019-07-02 | $37.42 | $37.64 | $37.08 | $37.64 | 1,232,000 | — | — | — | — | — |
| 2019-07-01 | $37.61 | $37.70 | $37.04 | $37.40 | 970,800 | — | — | — | — | — |
| 2019-06-28 | $36.56 | $37.26 | $36.32 | $37.20 | 2,028,100 | — | — | — | — | — |
| 2019-06-27 | $36.29 | $36.58 | $36.14 | $36.49 | 1,750,000 | — | — | — | — | — |
| 2019-06-26 | $36.49 | $36.67 | $36.17 | $36.19 | 1,160,500 | — | — | — | — | — |
| 2019-06-25 | $36.56 | $36.72 | $36.40 | $36.48 | 930,600 | — | — | — | — | — |
| 2019-06-24 | $36.69 | $36.94 | $36.51 | $36.56 | 904,300 | — | — | — | — | — |
| 2019-06-21 | $37.22 | $37.22 | $36.61 | $36.61 | 2,559,700 | — | — | — | — | — |
| 2019-06-20 | $36.96 | $37.23 | $36.64 | $37.18 | 1,367,900 | — | — | — | — | — |
| 2019-06-19 | $36.12 | $36.49 | $35.99 | $36.36 | 1,170,800 | — | — | — | — | — |
| 2019-06-18 | $36.02 | $36.65 | $35.88 | $36.16 | 1,431,500 | — | — | — | — | — |
| 2019-06-17 | $35.59 | $35.90 | $35.58 | $35.72 | 1,073,600 | — | — | — | — | — |
| 2019-06-14 | $35.94 | $35.94 | $35.38 | $35.62 | 1,649,600 | — | — | — | — | — |
| 2019-06-13 | $35.53 | $36.08 | $35.50 | $36.07 | 965,600 | — | — | — | — | — |
| 2019-06-12 | $35.44 | $35.66 | $35.10 | $35.36 | 1,027,800 | — | — | — | — | — |
| 2019-06-11 | $36.59 | $36.69 | $35.45 | $35.49 | 1,426,700 | — | — | — | — | — |
| 2019-06-10 | $36.59 | $36.94 | $36.20 | $36.21 | 1,126,800 | — | — | — | — | — |
| 2019-06-07 | $36.32 | $36.57 | $35.98 | $36.44 | 757,300 | — | — | — | — | — |
| 2019-06-06 | $36.24 | $36.51 | $35.79 | $36.11 | 941,900 | — | — | — | — | — |
| 2019-06-05 | $36.37 | $36.56 | $35.95 | $36.21 | 1,799,600 | — | — | — | — | — |
| 2019-06-04 | $35.83 | $36.43 | $35.75 | $36.35 | 2,118,300 | — | — | — | — | — |
| 2019-06-03 | $34.85 | $35.76 | $34.83 | $35.38 | 2,419,600 | — | — | — | — | — |
| 2019-05-31 | $34.99 | $35.07 | $34.72 | $34.82 | 1,594,900 | — | — | — | — | — |
| 2019-05-30 | $35.57 | $35.89 | $35.26 | $35.50 | 1,040,100 | — | — | — | — | — |
| 2019-05-29 | $35.21 | $35.66 | $35.15 | $35.51 | 2,541,100 | — | — | — | — | — |
| 2019-05-28 | $36.38 | $36.38 | $35.33 | $35.35 | 2,573,800 | — | — | — | — | — |
| 2019-05-24 | $35.92 | $36.30 | $35.66 | $36.25 | 1,336,100 | — | — | — | — | — |
| 2019-05-23 | $35.87 | $35.98 | $35.28 | $35.60 | 2,661,600 | — | — | — | — | — |
| 2019-05-22 | $36.29 | $36.67 | $36.10 | $36.34 | 1,454,500 | — | — | — | — | — |
| 2019-05-21 | $35.94 | $36.61 | $35.91 | $36.61 | 2,929,800 | — | — | — | — | — |
| 2019-05-20 | $35.72 | $35.97 | $35.51 | $35.70 | 1,476,000 | — | — | — | — | — |
| 2019-05-17 | $36.27 | $36.39 | $35.93 | $36.01 | 1,610,000 | — | — | — | — | — |
| 2019-05-16 | $36.96 | $36.96 | $36.57 | $36.61 | 1,320,200 | — | — | — | — | — |
| 2019-05-15 | $36.46 | $36.95 | $36.33 | $36.75 | 1,156,800 | — | — | — | — | — |
| 2019-05-14 | $36.81 | $37.09 | $36.37 | $36.77 | 1,403,500 | — | — | — | — | — |
| 2019-05-13 | $37.20 | $37.39 | $36.65 | $36.78 | 1,279,100 | — | — | — | — | — |
| 2019-05-10 | $37.55 | $38.14 | $37.06 | $37.97 | 1,409,500 | — | — | — | — | — |
| 2019-05-09 | $37.18 | $37.87 | $36.99 | $37.71 | 1,362,800 | — | — | — | — | — |
| 2019-05-08 | $37.80 | $37.83 | $37.38 | $37.54 | 1,489,000 | — | — | — | — | — |
| 2019-05-07 | $38.16 | $38.21 | $37.54 | $37.90 | 1,873,700 | — | — | — | — | — |
| 2019-05-06 | $38.61 | $38.99 | $38.52 | $38.62 | 1,629,800 | — | — | — | — | — |
| 2019-05-03 | $39.22 | $39.50 | $39.00 | $39.48 | 1,168,200 | — | — | — | — | — |
| 2019-05-02 | $38.67 | $39.15 | $38.43 | $38.99 | 1,816,900 | — | — | — | — | — |
| 2019-05-01 | $39.12 | $39.45 | $38.76 | $38.84 | 2,318,200 | — | — | — | — | — |
| 2019-04-30 | $38.95 | $39.08 | $38.37 | $38.99 | 4,260,800 | — | — | — | — | — |
| 2019-04-29 | $38.54 | $39.10 | $38.47 | $38.86 | 2,326,400 | — | — | — | — | — |
| 2019-04-26 | $37.33 | $38.58 | $37.33 | $38.41 | 2,278,400 | — | — | — | — | — |
| 2019-04-25 | $37.69 | $37.91 | $37.32 | $37.51 | 1,216,300 | — | — | — | — | — |
| 2019-04-24 | $38.14 | $38.30 | $37.87 | $38.05 | 1,936,600 | — | — | — | — | — |
| 2019-04-23 | $37.76 | $38.42 | $37.76 | $38.07 | 3,168,400 | — | — | — | — | — |
| 2019-04-22 | $38.09 | $38.09 | $37.52 | $37.64 | 1,543,200 | — | — | — | — | — |
| 2019-04-18 | $38.30 | $38.52 | $37.43 | $38.22 | 3,137,500 | — | — | — | — | — |
| 2019-04-17 | $39.74 | $39.77 | $37.73 | $38.35 | 4,247,200 | — | — | — | $0.18 | — |
| 2019-04-16 | $39.88 | $40.47 | $39.75 | $40.47 | 2,897,500 | — | — | — | — | — |
| 2019-04-15 | $39.99 | $40.17 | $39.63 | $39.89 | 1,435,100 | — | — | — | — | — |
| 2019-04-12 | $40.24 | $40.33 | $39.67 | $40.06 | 2,258,700 | — | — | — | — | — |
| 2019-04-11 | $39.22 | $40.35 | $38.99 | $39.98 | 4,205,300 | — | — | — | — | — |
| 2019-04-10 | $39.00 | $39.50 | $38.82 | $39.23 | 3,517,900 | — | — | — | — | — |
| 2019-04-09 | $40.12 | $41.00 | $38.50 | $39.13 | 8,596,000 | — | — | — | — | — |
| 2019-04-08 | $45.08 | $45.28 | $44.92 | $45.26 | 884,700 | — | — | — | — | — |
| 2019-04-05 | $45.13 | $45.34 | $45.04 | $45.21 | 922,400 | — | — | — | — | — |
| 2019-04-04 | $44.87 | $45.19 | $44.74 | $45.11 | 913,400 | — | — | — | — | — |
| 2019-04-03 | $45.36 | $45.47 | $44.76 | $44.90 | 1,399,400 | — | — | — | — | — |
| 2019-04-02 | $45.49 | $45.70 | $44.89 | $45.06 | 2,055,400 | — | — | — | — | — |
| 2019-04-01 | $44.90 | $45.60 | $44.84 | $45.49 | 1,694,400 | — | — | — | — | — |
| 2019-03-29 | $44.26 | $44.63 | $44.11 | $44.51 | 1,597,800 | — | — | — | — | — |
| 2019-03-28 | $43.71 | $44.16 | $43.57 | $43.93 | 1,050,000 | — | — | — | — | — |
| 2019-03-27 | $43.36 | $43.57 | $43.10 | $43.43 | 1,202,500 | — | — | — | — | — |
| 2019-03-26 | $44.28 | $44.28 | $43.26 | $43.30 | 1,572,500 | — | — | — | — | — |
| 2019-03-25 | $42.27 | $42.73 | $42.26 | $42.58 | 1,049,200 | — | — | — | — | — |
| 2019-03-22 | $43.30 | $43.43 | $42.19 | $42.26 | 982,300 | — | — | — | — | — |
| 2019-03-21 | $43.17 | $43.71 | $43.01 | $43.51 | 1,550,400 | — | — | — | — | — |
| 2019-03-20 | $43.58 | $43.65 | $42.81 | $43.17 | 1,239,300 | — | — | — | — | — |
| 2019-03-19 | $43.85 | $44.04 | $43.49 | $43.64 | 1,371,200 | — | — | — | — | — |
| 2019-03-18 | $42.64 | $43.70 | $42.64 | $43.59 | 1,519,100 | — | — | — | — | — |
| 2019-03-15 | $42.59 | $42.87 | $42.52 | $42.62 | 1,414,800 | — | — | — | — | — |
| 2019-03-14 | $42.70 | $42.70 | $42.43 | $42.56 | 1,031,300 | — | — | — | — | — |
| 2019-03-13 | $42.76 | $42.94 | $42.58 | $42.79 | 1,036,800 | — | — | — | — | — |
| 2019-03-12 | $42.76 | $42.80 | $42.40 | $42.53 | 1,214,300 | — | — | — | — | — |
| 2019-03-11 | $41.61 | $42.73 | $41.61 | $42.70 | 1,548,700 | — | — | — | — | — |
| 2019-03-08 | $41.37 | $41.67 | $41.20 | $41.64 | 1,283,000 | — | — | — | — | — |
| 2019-03-07 | $42.14 | $42.14 | $41.51 | $41.75 | 1,480,300 | — | — | — | — | — |
| 2019-03-06 | $42.58 | $42.83 | $42.23 | $42.23 | 1,152,200 | — | — | — | — | — |
| 2019-03-05 | $42.94 | $42.94 | $42.53 | $42.55 | 1,207,000 | — | — | — | — | — |
| 2019-03-04 | $42.88 | $43.10 | $42.44 | $42.87 | 1,570,700 | — | — | — | — | — |
| 2019-03-01 | $42.71 | $42.98 | $42.44 | $42.68 | 1,126,600 | — | — | — | — | — |
| 2019-02-28 | $43.08 | $43.08 | $42.50 | $42.54 | 2,219,800 | — | — | — | — | — |
| 2019-02-27 | $43.01 | $43.18 | $42.68 | $43.07 | 643,000 | — | — | — | — | — |
| 2019-02-26 | $43.26 | $43.41 | $42.98 | $42.98 | 1,103,800 | — | — | — | — | — |
| 2019-02-25 | $43.38 | $43.64 | $42.56 | $43.27 | 2,112,800 | — | — | — | — | — |
| 2019-02-22 | $42.74 | $43.07 | $42.53 | $43.05 | 843,100 | — | — | — | — | — |
| 2019-02-21 | $42.65 | $42.91 | $42.33 | $42.54 | 1,160,200 | — | — | — | — | — |
| 2019-02-20 | $42.60 | $42.96 | $42.42 | $42.79 | 1,336,900 | — | — | — | — | — |
| 2019-02-19 | $42.50 | $42.84 | $42.28 | $42.48 | 1,173,100 | — | — | — | — | — |
| 2019-02-15 | $42.16 | $42.72 | $42.12 | $42.72 | 1,438,800 | — | — | — | — | — |
| 2019-02-14 | $42.04 | $42.21 | $41.77 | $41.83 | 1,025,300 | — | — | — | — | — |
| 2019-02-13 | $42.01 | $42.31 | $41.92 | $42.23 | 1,265,000 | — | — | — | — | — |
| 2019-02-12 | $41.38 | $41.98 | $41.37 | $41.80 | 1,344,600 | — | — | — | — | — |
| 2019-02-11 | $41.12 | $41.28 | $40.96 | $41.09 | 1,239,200 | — | — | — | — | — |
| 2019-02-08 | $40.78 | $41.14 | $40.45 | $41.00 | 1,127,400 | — | — | — | — | — |
| 2019-02-07 | $41.26 | $41.41 | $40.58 | $40.94 | 884,600 | — | — | — | — | — |
| 2019-02-06 | $41.45 | $41.71 | $41.35 | $41.50 | 1,338,000 | — | — | — | — | — |
| 2019-02-05 | $41.10 | $41.49 | $41.05 | $41.47 | 1,513,100 | — | — | — | — | — |
| 2019-02-04 | $40.98 | $41.21 | $40.68 | $41.19 | 1,548,400 | — | — | — | — | — |
| 2019-02-01 | $41.28 | $41.74 | $40.93 | $41.00 | 1,646,300 | — | — | — | — | — |
| 2019-01-31 | $41.21 | $41.26 | $40.49 | $41.19 | 3,115,400 | — | — | — | — | — |
| 2019-01-30 | $41.45 | $41.46 | $40.82 | $41.19 | 2,281,500 | — | — | — | — | — |
| 2019-01-29 | $42.10 | $42.67 | $40.91 | $40.98 | 2,494,700 | — | — | — | — | — |
| 2019-01-28 | $40.69 | $40.78 | $40.33 | $40.54 | 1,823,400 | — | — | — | — | — |
| 2019-01-25 | $40.95 | $41.39 | $40.66 | $41.06 | 1,747,900 | — | — | — | — | — |
| 2019-01-24 | $40.15 | $40.69 | $40.02 | $40.46 | 2,408,700 | — | — | — | $0.18 | — |
| 2019-01-23 | $40.29 | $40.63 | $39.81 | $40.24 | 1,585,300 | — | — | — | — | — |
| 2019-01-22 | $40.90 | $40.90 | $39.86 | $40.16 | 1,391,500 | — | — | — | — | — |
| 2019-01-18 | $40.68 | $41.42 | $40.54 | $41.17 | 2,391,700 | — | — | — | — | — |
| 2019-01-17 | $39.95 | $40.77 | $39.87 | $40.36 | 1,952,100 | — | — | — | — | — |
| 2019-01-16 | $40.28 | $40.42 | $40.09 | $40.17 | 1,129,600 | — | — | — | — | — |
| 2019-01-15 | $40.50 | $40.56 | $39.92 | $40.27 | 996,400 | — | — | — | — | — |
| 2019-01-14 | $40.15 | $40.53 | $40.02 | $40.38 | 964,600 | — | — | — | — | — |
| 2019-01-11 | $40.12 | $40.51 | $39.87 | $40.45 | 1,244,100 | — | — | — | — | — |
| 2019-01-10 | $40.05 | $40.73 | $39.82 | $40.47 | 1,760,000 | — | — | — | — | — |
| 2019-01-09 | $39.89 | $40.48 | $39.76 | $40.24 | 1,103,500 | — | — | — | — | — |
| 2019-01-08 | $38.99 | $39.70 | $38.62 | $39.66 | 1,406,900 | — | — | — | — | — |
| 2019-01-07 | $38.28 | $39.02 | $37.97 | $38.54 | 1,694,400 | — | — | — | — | — |
| 2019-01-04 | $37.10 | $38.17 | $36.83 | $38.15 | 3,221,600 | — | — | — | — | — |
| 2019-01-03 | $37.61 | $37.61 | $36.58 | $36.64 | 1,620,600 | — | — | — | — | — |
| 2019-01-02 | $37.12 | $37.97 | $36.86 | $37.77 | 1,052,000 | — | — | — | — | — |
| 2018-12-31 | $37.45 | $37.84 | $37.39 | $37.78 | 809,000 | — | — | — | — | — |
| 2018-12-28 | $37.59 | $37.77 | $37.09 | $37.31 | 887,600 | — | — | — | — | — |
| 2018-12-27 | $36.24 | $37.45 | $36.12 | $37.44 | 1,098,500 | — | — | — | — | — |
| 2018-12-26 | $35.84 | $37.05 | $35.30 | $37.02 | 1,222,400 | — | — | — | — | — |
| 2018-12-24 | $36.66 | $36.76 | $35.78 | $35.81 | 679,300 | — | — | — | — | — |
| 2018-12-21 | $37.42 | $37.85 | $36.68 | $36.73 | 2,526,600 | — | — | — | — | — |
| 2018-12-20 | $38.14 | $38.53 | $37.24 | $37.55 | 2,236,000 | — | — | — | — | — |
| 2018-12-19 | $38.82 | $39.35 | $37.75 | $38.16 | 2,008,600 | — | — | — | — | — |
| 2018-12-18 | $38.48 | $39.02 | $38.22 | $38.57 | 1,701,500 | — | — | — | — | — |
| 2018-12-17 | $39.08 | $39.21 | $38.07 | $38.32 | 1,406,500 | — | — | — | — | — |
| 2018-12-14 | $39.46 | $39.90 | $38.94 | $39.11 | 1,643,500 | — | — | — | — | — |
| 2018-12-13 | $39.81 | $40.13 | $39.56 | $39.69 | 1,176,300 | — | — | — | — | — |
| 2018-12-12 | $40.36 | $40.36 | $39.56 | $39.59 | 1,979,000 | — | — | — | — | — |
| 2018-12-11 | $40.22 | $40.34 | $39.60 | $39.75 | 2,043,600 | — | — | — | — | — |
| 2018-12-10 | $39.64 | $39.95 | $38.81 | $39.68 | 2,475,400 | — | — | — | — | — |
| 2018-12-07 | $40.45 | $40.59 | $39.62 | $39.72 | 2,255,400 | — | — | — | — | — |
| 2018-12-06 | $39.91 | $40.34 | $38.71 | $40.28 | 3,120,200 | — | — | — | — | — |
| 2018-12-04 | $42.50 | $42.53 | $40.54 | $40.58 | 2,172,300 | — | — | — | — | — |
| 2018-12-03 | $43.40 | $43.78 | $42.45 | $42.50 | 3,708,400 | — | — | — | — | — |
| 2018-11-30 | $42.43 | $42.97 | $42.18 | $42.70 | 1,712,300 | — | — | — | — | — |
| 2018-11-29 | $42.75 | $42.89 | $42.34 | $42.47 | 1,351,300 | — | — | — | — | — |
| 2018-11-28 | $41.71 | $42.89 | $41.43 | $42.89 | 1,344,700 | — | — | — | — | — |
| 2018-11-27 | $41.46 | $41.72 | $41.17 | $41.63 | 1,183,300 | — | — | — | — | — |
| 2018-11-26 | $42.01 | $42.28 | $41.37 | $41.77 | 1,150,300 | — | — | — | — | — |
| 2018-11-23 | $41.24 | $42.11 | $41.20 | $41.79 | 377,400 | — | — | — | — | — |
| 2018-11-21 | $41.53 | $42.29 | $41.43 | $41.59 | 723,200 | — | — | — | — | — |
| 2018-11-20 | $41.59 | $42.01 | $41.27 | $41.35 | 927,700 | — | — | — | — | — |
| 2018-11-19 | $42.28 | $42.64 | $41.91 | $41.99 | 1,295,300 | — | — | — | — | — |
| 2018-11-16 | $42.22 | $42.76 | $42.10 | $42.29 | 1,464,100 | — | — | — | — | — |
| 2018-11-15 | $41.52 | $42.73 | $41.38 | $42.50 | 1,070,900 | — | — | — | — | — |
| 2018-11-14 | $42.19 | $42.67 | $41.56 | $41.84 | 922,900 | — | — | — | — | — |
| 2018-11-13 | $41.97 | $42.57 | $41.69 | $41.82 | 1,067,900 | — | — | — | — | — |
| 2018-11-12 | $42.60 | $42.60 | $41.70 | $41.84 | 1,273,700 | — | — | — | — | — |
| 2018-11-09 | $42.88 | $43.08 | $42.18 | $42.53 | 1,430,400 | — | — | — | — | — |
| 2018-11-08 | $42.95 | $43.39 | $42.89 | $43.26 | 1,005,800 | — | — | — | — | — |
| 2018-11-07 | $42.50 | $43.10 | $42.27 | $43.04 | 1,011,400 | — | — | — | — | — |
| 2018-11-06 | $41.73 | $42.53 | $41.63 | $42.37 | 1,126,200 | — | — | — | — | — |
| 2018-11-05 | $41.76 | $42.08 | $41.48 | $41.85 | 1,575,100 | — | — | — | — | — |
| 2018-11-02 | $41.53 | $41.93 | $41.07 | $41.63 | 1,310,800 | — | — | — | — | — |
| 2018-11-01 | $40.34 | $41.24 | $40.10 | $41.14 | 1,566,400 | — | — | — | — | — |
| 2018-10-31 | $40.31 | $40.64 | $39.93 | $40.15 | 2,417,100 | — | — | — | — | — |
| 2018-10-30 | $39.38 | $40.01 | $39.09 | $39.82 | 2,334,000 | — | — | — | — | — |
| 2018-10-29 | $39.89 | $40.06 | $38.66 | $39.07 | 1,690,500 | — | — | — | — | — |
| 2018-10-26 | $38.37 | $39.75 | $38.23 | $39.35 | 2,236,800 | — | — | — | — | — |
| 2018-10-25 | $38.46 | $39.08 | $38.18 | $38.84 | 2,124,700 | — | — | — | — | — |
| 2018-10-24 | $39.62 | $40.28 | $38.06 | $38.10 | 3,142,800 | — | — | — | — | — |
| 2018-10-23 | $36.06 | $39.35 | $36.06 | $38.76 | 5,275,400 | — | — | — | — | — |
| 2018-10-22 | $38.55 | $38.73 | $38.03 | $38.04 | 1,866,500 | — | — | — | — | — |
| 2018-10-19 | $38.70 | $38.85 | $38.11 | $38.41 | 1,739,400 | — | — | — | — | — |
| 2018-10-18 | $38.64 | $39.02 | $38.39 | $38.77 | 2,279,400 | — | — | — | $0.17 | — |
| 2018-10-17 | $39.36 | $39.51 | $38.88 | $39.17 | 1,330,700 | — | — | — | — | — |
| 2018-10-16 | $39.18 | $39.59 | $38.88 | $39.52 | 1,401,100 | — | — | — | — | — |
| 2018-10-15 | $38.96 | $39.37 | $38.84 | $38.98 | 1,272,000 | — | — | — | — | — |
| 2018-10-12 | $39.74 | $39.88 | $38.36 | $39.00 | 1,545,900 | — | — | — | — | — |
| 2018-10-11 | $40.41 | $40.41 | $39.18 | $39.20 | 2,187,500 | — | — | — | — | — |
| 2018-10-10 | $41.73 | $41.73 | $40.45 | $40.48 | 1,365,300 | — | — | — | — | — |
| 2018-10-09 | $42.52 | $42.59 | $41.69 | $41.71 | 1,148,100 | — | — | — | — | — |
| 2018-10-08 | $42.55 | $42.73 | $42.07 | $42.65 | 1,118,600 | — | — | — | — | — |
| 2018-10-05 | $43.62 | $43.80 | $42.70 | $42.73 | 968,600 | — | — | — | — | — |
| 2018-10-04 | $43.30 | $43.94 | $43.18 | $43.71 | 1,139,700 | — | — | — | — | — |
| 2018-10-03 | $43.66 | $43.86 | $43.29 | $43.41 | 2,084,800 | — | — | — | — | — |
| 2018-10-02 | $43.16 | $43.62 | $43.02 | $43.43 | 1,101,900 | — | — | — | — | — |
| 2018-10-01 | $43.65 | $43.85 | $43.13 | $43.31 | 816,100 | — | — | — | — | — |
| 2018-09-28 | $43.48 | $43.63 | $43.21 | $43.35 | 1,213,100 | — | — | — | — | — |
| 2018-09-27 | $43.79 | $43.89 | $43.35 | $43.48 | 1,073,400 | — | — | — | — | — |
| 2018-09-26 | $43.50 | $44.09 | $42.62 | $43.66 | 1,440,600 | — | — | — | — | — |
| 2018-09-25 | $43.87 | $44.05 | $43.63 | $43.72 | 1,563,700 | — | — | — | — | — |
| 2018-09-24 | $44.74 | $44.80 | $43.75 | $43.84 | 925,500 | — | — | — | — | — |
| 2018-09-21 | $44.87 | $45.10 | $44.62 | $44.88 | 1,796,900 | — | — | — | — | — |
| 2018-09-20 | $45.28 | $45.57 | $44.44 | $44.77 | 1,244,500 | — | — | — | — | — |
| 2018-09-19 | $45.44 | $45.98 | $44.94 | $45.09 | 2,050,300 | — | — | — | — | — |
| 2018-09-18 | $44.50 | $46.00 | $44.25 | $45.31 | 2,123,800 | — | — | — | — | — |
| 2018-09-17 | $44.19 | $44.50 | $44.03 | $44.36 | 1,441,200 | — | — | — | — | — |
| 2018-09-14 | $43.28 | $44.19 | $43.22 | $44.07 | 1,508,500 | — | — | — | — | — |
| 2018-09-13 | $43.17 | $43.32 | $42.92 | $43.20 | 1,079,500 | — | — | — | — | — |
| 2018-09-12 | $42.68 | $43.17 | $42.50 | $42.89 | 1,681,500 | — | — | — | — | — |
| 2018-09-11 | $43.26 | $43.26 | $42.46 | $42.78 | 1,828,600 | — | — | — | — | — |
| 2018-09-10 | $43.30 | $43.90 | $43.30 | $43.58 | 1,704,800 | — | — | — | — | — |
| 2018-09-07 | $43.29 | $43.48 | $42.93 | $43.09 | 1,345,600 | — | — | — | — | — |
| 2018-09-06 | $43.53 | $43.92 | $43.35 | $43.48 | 1,531,600 | — | — | — | — | — |
| 2018-09-05 | $42.90 | $43.50 | $42.64 | $43.47 | 1,854,400 | — | — | — | — | — |
| 2018-09-04 | $43.26 | $43.33 | $42.54 | $42.90 | 1,247,300 | — | — | — | — | — |
| 2018-08-31 | $43.24 | $43.55 | $43.13 | $43.48 | 1,149,400 | — | — | — | — | — |
| 2018-08-30 | $43.71 | $43.97 | $43.20 | $43.36 | 1,143,800 | — | — | — | — | — |
| 2018-08-29 | $43.53 | $43.83 | $43.15 | $43.73 | 857,900 | — | — | — | — | — |
| 2018-08-28 | $43.52 | $43.69 | $43.36 | $43.45 | 971,700 | — | — | — | — | — |
| 2018-08-27 | $43.07 | $43.78 | $42.89 | $43.40 | 934,700 | — | — | — | — | — |
| 2018-08-24 | $42.90 | $42.93 | $42.58 | $42.88 | 1,000,700 | — | — | — | — | — |
| 2018-08-23 | $42.81 | $42.97 | $42.41 | $42.66 | 974,800 | — | — | — | — | — |
| 2018-08-22 | $43.46 | $43.50 | $42.89 | $42.90 | 1,100,700 | — | — | — | — | — |
| 2018-08-21 | $43.21 | $43.61 | $43.21 | $43.52 | 999,800 | — | — | — | — | — |
| 2018-08-20 | $42.90 | $43.37 | $42.83 | $43.27 | 1,558,400 | — | — | — | — | — |
| 2018-08-17 | $42.22 | $42.88 | $42.01 | $42.80 | 1,410,000 | — | — | — | — | — |
| 2018-08-16 | $42.00 | $42.44 | $41.87 | $42.15 | 1,651,400 | — | — | — | — | — |
| 2018-08-15 | $42.25 | $42.25 | $41.00 | $41.96 | 2,453,900 | — | — | — | — | — |
| 2018-08-14 | $42.72 | $42.88 | $42.42 | $42.50 | 1,914,000 | — | — | — | — | — |
| 2018-08-13 | $43.26 | $43.42 | $42.51 | $42.63 | 1,813,200 | — | — | — | — | — |
| 2018-08-10 | $43.46 | $43.64 | $42.87 | $43.28 | 1,296,600 | — | — | — | — | — |
| 2018-08-09 | $43.88 | $43.95 | $43.55 | $43.68 | 1,573,600 | — | — | — | — | — |
| 2018-08-08 | $44.11 | $44.17 | $43.44 | $43.85 | 1,401,400 | — | — | — | — | — |
| 2018-08-07 | $44.14 | $44.41 | $44.08 | $44.10 | 1,388,300 | — | — | — | — | — |
| 2018-08-06 | $44.02 | $44.36 | $43.46 | $43.92 | 1,455,900 | — | — | — | — | — |
| 2018-08-03 | $43.64 | $44.04 | $43.38 | $43.96 | 1,343,600 | — | — | — | — | — |
| 2018-08-02 | $42.88 | $43.45 | $42.56 | $43.34 | 1,665,900 | — | — | — | — | — |
| 2018-08-01 | $44.48 | $44.63 | $42.97 | $43.20 | 1,476,200 | — | — | — | — | — |
| 2018-07-31 | $43.79 | $44.80 | $43.64 | $44.65 | 3,140,300 | — | — | — | — | — |
| 2018-07-30 | $43.39 | $44.05 | $43.20 | $43.37 | 1,736,900 | — | — | — | — | — |
| 2018-07-27 | $43.44 | $44.43 | $42.94 | $43.26 | 2,731,300 | — | — | — | — | — |
| 2018-07-26 | $41.96 | $43.93 | $41.92 | $43.25 | 5,031,600 | — | — | — | — | — |
| 2018-07-25 | $43.64 | $44.42 | $41.64 | $41.91 | 4,403,500 | — | — | — | — | — |
| 2018-07-24 | $44.12 | $44.78 | $43.92 | $44.18 | 2,225,000 | — | — | — | — | — |
| 2018-07-23 | $43.64 | $43.97 | $43.36 | $43.85 | 1,783,600 | — | — | — | — | — |
| 2018-07-20 | $43.54 | $44.24 | $43.43 | $43.89 | 1,070,100 | — | — | — | — | — |
| 2018-07-19 | $43.49 | $43.83 | $43.24 | $43.72 | 1,310,600 | — | — | — | $0.17 | — |
| 2018-07-18 | $43.52 | $43.93 | $43.28 | $43.78 | 956,400 | — | — | — | — | — |
| 2018-07-17 | $43.01 | $43.34 | $42.94 | $43.16 | 1,730,100 | — | — | — | — | — |
| 2018-07-16 | $43.34 | $43.50 | $42.92 | $43.07 | 890,400 | — | — | — | — | — |
| 2018-07-13 | $42.81 | $43.62 | $42.81 | $43.52 | 1,188,000 | — | — | — | — | — |
| 2018-07-12 | $42.80 | $43.04 | $42.38 | $42.85 | 1,257,900 | — | — | — | — | — |
| 2018-07-11 | $43.08 | $43.26 | $42.52 | $42.61 | 885,200 | — | — | — | — | — |
| 2018-07-10 | $43.32 | $43.75 | $43.28 | $43.52 | 1,225,300 | — | — | — | — | — |
| 2018-07-09 | $42.38 | $43.33 | $42.36 | $43.28 | 1,087,200 | — | — | — | — | — |
| 2018-07-06 | $42.34 | $42.34 | $41.75 | $42.28 | 887,400 | — | — | — | — | — |
| 2018-07-05 | $42.68 | $42.68 | $42.05 | $42.46 | 2,117,800 | — | — | — | — | — |
| 2018-07-03 | $42.20 | $42.83 | $42.13 | $42.34 | 891,400 | — | — | — | — | — |
| 2018-07-02 | $41.67 | $42.09 | $41.44 | $41.96 | 1,005,000 | — | — | — | — | — |
| 2018-06-29 | $41.89 | $42.52 | $41.77 | $42.08 | 1,493,300 | — | — | — | — | — |
| 2018-06-28 | $41.85 | $41.92 | $41.28 | $41.74 | 1,476,900 | — | — | — | — | — |
| 2018-06-27 | $42.40 | $42.72 | $41.83 | $41.85 | 1,412,100 | — | — | — | — | — |
| 2018-06-26 | $42.43 | $42.62 | $42.15 | $42.19 | 1,694,500 | — | — | — | — | — |
| 2018-06-25 | $42.34 | $42.54 | $41.90 | $42.35 | 1,590,400 | — | — | — | — | — |
| 2018-06-22 | $42.62 | $43.25 | $42.48 | $42.57 | 2,272,700 | — | — | — | — | — |
| 2018-06-21 | $43.22 | $43.27 | $42.09 | $42.15 | 1,310,900 | — | — | — | — | — |
| 2018-06-20 | $43.31 | $43.53 | $43.00 | $43.40 | 1,306,200 | — | — | — | — | — |
| 2018-06-19 | $43.35 | $43.50 | $42.76 | $43.13 | 1,271,100 | — | — | — | — | — |
| 2018-06-18 | $43.45 | $44.08 | $43.30 | $43.88 | 1,032,500 | — | — | — | — | — |
| 2018-06-15 | $43.54 | $43.88 | $42.89 | $43.86 | 2,373,700 | — | — | — | — | — |
| 2018-06-14 | $43.69 | $43.94 | $43.09 | $43.78 | 1,337,300 | — | — | — | — | — |
| 2018-06-13 | $44.19 | $44.25 | $43.52 | $43.57 | 2,121,900 | — | — | — | — | — |
| 2018-06-12 | $44.76 | $44.96 | $43.76 | $44.16 | 1,980,400 | — | — | — | — | — |
| 2018-06-11 | $45.05 | $45.34 | $44.78 | $44.89 | 1,109,400 | — | — | — | — | — |
| 2018-06-08 | $44.77 | $45.15 | $44.63 | $45.00 | 1,184,400 | — | — | — | — | — |
| 2018-06-07 | $44.36 | $45.10 | $44.30 | $44.84 | 2,192,800 | — | — | — | — | — |
| 2018-06-06 | $44.04 | $44.32 | $43.71 | $44.32 | 1,788,600 | — | — | — | — | — |
| 2018-06-05 | $43.74 | $43.94 | $43.59 | $43.83 | 1,318,900 | — | — | — | — | — |
| 2018-06-04 | $44.11 | $44.23 | $43.30 | $43.65 | 1,556,100 | — | — | — | — | — |
| 2018-06-01 | $43.95 | $44.46 | $43.66 | $43.86 | 1,168,300 | — | — | — | — | — |
| 2018-05-31 | $44.81 | $44.81 | $43.24 | $43.64 | 2,010,300 | — | — | — | — | — |
| 2018-05-30 | $44.41 | $45.01 | $44.17 | $44.72 | 1,231,500 | — | — | — | — | — |
| 2018-05-29 | $44.76 | $45.05 | $43.87 | $44.17 | 1,096,000 | — | — | — | — | — |
| 2018-05-25 | $45.26 | $45.34 | $44.82 | $45.03 | 803,600 | — | — | — | — | — |
| 2018-05-24 | $45.32 | $45.53 | $45.06 | $45.42 | 1,033,900 | — | — | — | — | — |
| 2018-05-23 | $45.59 | $45.73 | $45.08 | $45.48 | 936,200 | — | — | — | — | — |
| 2018-05-22 | $46.55 | $46.58 | $45.82 | $45.85 | 1,057,900 | — | — | — | — | — |
| 2018-05-21 | $46.34 | $46.93 | $46.33 | $46.50 | 1,683,700 | — | — | — | — | — |
| 2018-05-18 | $45.57 | $46.18 | $45.52 | $46.02 | 1,690,000 | — | — | — | — | — |
| 2018-05-17 | $45.04 | $46.07 | $45.04 | $45.72 | 1,838,900 | — | — | — | — | — |
| 2018-05-16 | $45.01 | $45.81 | $45.01 | $45.62 | 1,812,400 | — | — | — | — | — |
| 2018-05-15 | $45.00 | $45.30 | $44.61 | $45.00 | 2,248,700 | — | — | — | — | — |
| 2018-05-14 | $44.68 | $45.27 | $44.55 | $44.83 | 1,582,600 | — | — | — | — | — |
| 2018-05-11 | $44.39 | $44.74 | $44.28 | $44.67 | 1,911,700 | — | — | — | — | — |
| 2018-05-10 | $44.69 | $44.74 | $44.21 | $44.39 | 1,735,300 | — | — | — | — | — |
| 2018-05-09 | $44.61 | $44.71 | $44.14 | $44.55 | 1,737,000 | — | — | — | — | — |
| 2018-05-08 | $44.54 | $44.64 | $43.90 | $44.44 | 2,818,800 | — | — | — | — | — |
| 2018-05-07 | $44.37 | $44.92 | $44.32 | $44.43 | 2,421,500 | — | — | — | — | — |
| 2018-05-04 | $43.85 | $44.48 | $43.51 | $44.30 | 2,750,700 | — | — | — | — | — |
| 2018-05-03 | $45.06 | $45.15 | $43.59 | $43.94 | 5,311,900 | — | — | — | — | — |
| 2018-05-02 | $44.63 | $45.75 | $44.51 | $45.42 | 4,830,400 | — | — | — | — | — |
| 2018-05-01 | $45.22 | $45.71 | $43.76 | $44.82 | 4,870,600 | — | — | — | — | 1.49-for-1 |
| 2018-04-30 | $45.44 | $45.49 | $44.88 | $45.18 | 2,254,942 | — | — | — | — | — |
| 2018-04-27 | $45.27 | $45.53 | $44.66 | $45.17 | 2,373,764 | — | — | — | — | — |
| 2018-04-26 | $45.47 | $45.52 | $44.61 | $45.39 | 1,284,560 | — | — | — | — | — |
| 2018-04-25 | $45.07 | $45.57 | $44.61 | $45.43 | 1,470,090 | — | — | — | — | — |
| 2018-04-24 | $46.83 | $47.17 | $44.50 | $45.07 | 1,976,648 | — | — | — | — | — |
| 2018-04-23 | $47.45 | $47.63 | $46.49 | $46.54 | 1,846,807 | — | — | — | — | — |
| 2018-04-20 | $47.67 | $47.67 | $46.90 | $47.31 | 2,186,745 | — | — | — | — | — |
| 2018-04-19 | $48.72 | $49.00 | $47.39 | $47.78 | 4,002,581 | — | — | — | — | — |
| 2018-04-18 | $48.07 | $48.54 | $47.92 | $48.29 | 1,592,337 | — | — | — | — | — |
| 2018-04-17 | $47.48 | $48.02 | $47.37 | $47.82 | 1,340,100 | — | — | — | — | — |
| 2018-04-16 | $47.42 | $47.48 | $46.95 | $47.24 | 980,804 | — | — | — | — | — |
| 2018-04-13 | $47.41 | $47.48 | $46.90 | $47.02 | 1,037,684 | — | — | — | — | — |
| 2018-04-12 | $46.72 | $47.35 | $46.57 | $47.07 | 1,022,943 | — | — | — | $0.24 | — |
| 2018-04-11 | $46.43 | $46.77 | $46.13 | $46.69 | 1,069,847 | — | — | — | — | — |
| 2018-04-10 | $46.60 | $47.12 | $46.31 | $46.83 | 994,950 | — | — | — | — | — |
| 2018-04-09 | $45.95 | $46.61 | $45.77 | $45.96 | 901,887 | — | — | — | — | — |
| 2018-04-06 | $47.00 | $47.01 | $45.27 | $45.72 | 1,336,824 | — | — | — | — | — |
| 2018-04-05 | $47.05 | $47.43 | $46.82 | $47.31 | 1,467,558 | — | — | — | — | — |
| 2018-04-04 | $45.62 | $46.99 | $45.62 | $46.94 | 2,299,909 | — | — | — | — | — |
| 2018-04-03 | $45.30 | $46.31 | $45.16 | $46.28 | 2,729,635 | — | — | — | — | — |
| 2018-04-02 | $46.40 | $46.72 | $44.45 | $45.17 | 1,748,235 | — | — | — | — | — |
| 2018-03-29 | $45.88 | $46.33 | $45.46 | $45.76 | 2,575,077 | — | — | — | — | — |
| 2018-03-28 | $45.88 | $46.09 | $45.28 | $45.59 | 1,712,499 | — | — | — | — | — |
| 2018-03-27 | $46.51 | $46.78 | $45.58 | $45.86 | 1,474,855 | — | — | — | — | — |
| 2018-03-26 | $45.80 | $46.57 | $45.43 | $46.45 | 1,393,853 | — | — | — | — | — |
| 2018-03-23 | $46.94 | $46.94 | $45.08 | $45.20 | 1,760,891 | — | — | — | — | — |
| 2018-03-22 | $47.67 | $47.94 | $46.68 | $46.75 | 1,343,823 | — | — | — | — | — |
| 2018-03-21 | $48.29 | $48.76 | $48.07 | $48.19 | 1,321,934 | — | — | — | — | — |
| 2018-03-20 | $48.34 | $48.78 | $48.04 | $48.21 | 1,872,715 | — | — | — | — | — |
| 2018-03-19 | $48.76 | $48.76 | $47.59 | $48.15 | 1,561,217 | — | — | — | — | — |
| 2018-03-16 | $48.49 | $49.07 | $48.31 | $48.85 | 2,198,657 | — | — | — | — | — |
| 2018-03-15 | $47.58 | $48.97 | $47.58 | $48.44 | 2,181,236 | — | — | — | — | — |
| 2018-03-14 | $47.32 | $47.71 | $46.94 | $47.44 | 1,613,034 | — | — | — | — | — |
| 2018-03-13 | $47.86 | $48.19 | $46.73 | $46.99 | 1,296,770 | — | — | — | — | — |
| 2018-03-12 | $48.34 | $48.34 | $47.66 | $47.81 | 1,418,719 | — | — | — | — | — |
| 2018-03-09 | $47.45 | $48.29 | $47.31 | $48.23 | 1,793,054 | — | — | — | — | — |
| 2018-03-08 | $46.57 | $47.23 | $45.94 | $47.19 | 1,924,235 | — | — | — | — | — |
| 2018-03-07 | $45.48 | $46.68 | $45.38 | $46.55 | 1,587,274 | — | — | — | — | — |
| 2018-03-06 | $45.67 | $46.14 | $45.48 | $46.02 | 948,791 | — | — | — | — | — |
| 2018-03-05 | $44.95 | $45.63 | $44.66 | $45.44 | 1,260,587 | — | — | — | — | — |
| 2018-03-02 | $44.54 | $45.27 | $44.43 | $45.15 | 1,202,665 | — | — | — | — | — |
| 2018-03-01 | $46.22 | $46.22 | $44.53 | $44.97 | 1,372,114 | — | — | — | — | — |
| 2018-02-28 | $47.56 | $47.56 | $46.13 | $46.13 | 1,561,365 | — | — | — | — | — |
| 2018-02-27 | $47.90 | $48.30 | $47.37 | $47.37 | 1,068,209 | — | — | — | — | — |
| 2018-02-26 | $48.09 | $48.13 | $47.47 | $47.92 | 1,387,152 | — | — | — | — | — |
| 2018-02-23 | $47.92 | $48.06 | $47.60 | $47.94 | 1,016,838 | — | — | — | — | — |
| 2018-02-22 | $47.73 | $48.34 | $47.53 | $47.74 | 1,123,748 | — | — | — | — | — |
| 2018-02-21 | $47.35 | $48.25 | $47.35 | $47.44 | 947,749 | — | — | — | — | — |
| 2018-02-20 | $47.29 | $47.91 | $47.19 | $47.41 | 977,677 | — | — | — | — | — |
| 2018-02-16 | $47.33 | $48.18 | $47.11 | $47.57 | 1,828,343 | — | — | — | — | — |
| 2018-02-15 | $47.80 | $47.80 | $47.04 | $47.45 | 1,647,876 | — | — | — | — | — |
| 2018-02-14 | $46.23 | $47.58 | $46.21 | $47.56 | 2,293,805 | — | — | — | — | — |
| 2018-02-13 | $46.18 | $46.76 | $45.94 | $46.60 | 1,535,010 | — | — | — | — | — |
| 2018-02-12 | $45.29 | $46.87 | $45.20 | $46.36 | 2,692,112 | — | — | — | — | — |
| 2018-02-09 | $45.30 | $45.55 | $43.53 | $45.06 | 2,224,417 | — | — | — | — | — |
| 2018-02-08 | $46.12 | $46.21 | $44.75 | $44.78 | 2,100,681 | — | — | — | — | — |
| 2018-02-07 | $45.75 | $46.74 | $45.75 | $46.10 | 2,447,618 | — | — | — | — | — |
| 2018-02-06 | $45.14 | $46.28 | $44.69 | $45.99 | 2,997,506 | — | — | — | — | — |
| 2018-02-05 | $47.69 | $47.91 | $45.80 | $45.86 | 2,769,540 | — | — | — | — | — |
| 2018-02-02 | $48.25 | $48.45 | $47.78 | $47.84 | 2,024,891 | — | — | — | — | — |
| 2018-02-01 | $47.68 | $48.57 | $47.29 | $48.46 | 1,774,888 | — | — | — | — | — |
| 2018-01-31 | $49.73 | $49.73 | $47.60 | $48.02 | 2,912,186 | — | — | — | — | — |
| 2018-01-30 | $47.15 | $48.37 | $45.80 | $48.12 | 4,376,916 | — | — | — | — | — |
| 2018-01-29 | $49.47 | $49.97 | $49.23 | $49.57 | 2,313,757 | — | — | — | — | — |
| 2018-01-26 | $49.52 | $49.79 | $49.28 | $49.71 | 948,493 | — | — | — | — | — |
| 2018-01-25 | $49.34 | $49.67 | $48.80 | $49.26 | 1,215,620 | — | — | — | $0.24 | — |
| 2018-01-24 | $49.48 | $49.68 | $49.05 | $49.33 | 1,473,217 | — | — | — | — | — |
| 2018-01-23 | $49.19 | $49.27 | $48.66 | $49.14 | 1,964,289 | — | — | — | — | — |
| 2018-01-22 | $49.61 | $49.68 | $48.99 | $49.66 | 1,001,650 | — | — | — | — | — |
| 2018-01-19 | $49.60 | $50.14 | $49.38 | $49.68 | 1,152,933 | — | — | — | — | — |
| 2018-01-18 | $49.46 | $49.53 | $49.23 | $49.40 | 1,089,948 | — | — | — | — | — |
| 2018-01-17 | $49.70 | $49.70 | $49.26 | $49.42 | 1,268,330 | — | — | — | — | — |
| 2018-01-16 | $49.70 | $50.26 | $49.29 | $49.40 | 1,061,508 | — | — | — | — | — |
| 2018-01-12 | $49.88 | $50.01 | $49.43 | $49.54 | 2,128,079 | — | — | — | — | — |
| 2018-01-11 | $49.44 | $49.89 | $49.30 | $49.79 | 1,013,265 | — | — | — | — | — |
| 2018-01-10 | $48.89 | $49.48 | $48.60 | $49.30 | 1,459,965 | — | — | — | — | — |
| 2018-01-09 | $48.66 | $49.13 | $48.53 | $48.95 | 992,270 | — | — | — | — | — |
| 2018-01-08 | $48.82 | $48.93 | $48.47 | $48.75 | 967,106 | — | — | — | — | — |
| 2018-01-05 | $48.83 | $48.88 | $48.39 | $48.80 | 1,098,733 | — | — | — | — | — |
| 2018-01-04 | $47.60 | $48.76 | $47.55 | $48.72 | 1,498,381 | — | — | — | — | — |
| 2018-01-03 | $47.17 | $47.59 | $47.02 | $47.55 | 1,593,081 | — | — | — | — | — |
| 2018-01-02 | $47.68 | $47.99 | $46.94 | $47.17 | 1,498,827 | — | — | — | — | — |
| 2017-12-29 | $47.24 | $47.65 | $47.05 | $47.43 | 984,676 | — | — | — | — | — |
| 2017-12-28 | $46.84 | $47.24 | $46.60 | $47.11 | 963,532 | — | — | — | — | — |
| 2017-12-27 | $46.63 | $46.70 | $46.44 | $46.61 | 685,982 | — | — | — | — | — |
| 2017-12-26 | $46.94 | $46.94 | $46.54 | $46.60 | 349,022 | — | — | — | — | — |
| 2017-12-22 | $47.29 | $47.29 | $46.67 | $46.83 | 563,438 | — | — | — | — | — |
| 2017-12-21 | $47.04 | $47.31 | $46.82 | $47.13 | 747,776 | — | — | — | — | — |
| 2017-12-20 | $46.83 | $47.13 | $46.66 | $46.86 | 1,013,413 | — | — | — | — | — |
| 2017-12-19 | $46.34 | $46.69 | $46.12 | $46.47 | 1,435,098 | — | — | — | — | — |
| 2017-12-18 | $46.10 | $46.52 | $46.02 | $46.27 | 2,080,431 | — | — | — | — | — |
| 2017-12-15 | $46.32 | $46.57 | $45.67 | $45.78 | 2,501,520 | — | — | — | — | — |
| 2017-12-14 | $46.88 | $46.92 | $46.23 | $46.23 | 1,659,639 | — | — | — | — | — |
| 2017-12-13 | $46.71 | $47.13 | $46.52 | $46.77 | 1,732,303 | — | — | — | — | — |
| 2017-12-12 | $46.86 | $47.36 | $46.77 | $46.80 | 1,637,602 | — | — | — | — | — |
| 2017-12-11 | $46.89 | $47.25 | $46.80 | $46.86 | 1,228,425 | — | — | — | — | — |
| 2017-12-08 | $46.80 | $47.33 | $46.70 | $46.98 | 1,190,456 | — | — | — | — | — |
| 2017-12-07 | $46.39 | $46.89 | $46.32 | $46.62 | 1,411,572 | — | — | — | — | — |
| 2017-12-06 | $45.84 | $46.68 | $45.84 | $46.49 | 2,195,233 | — | — | — | — | — |
| 2017-12-05 | $46.55 | $46.55 | $45.94 | $46.04 | 1,097,393 | — | — | — | — | — |
| 2017-12-04 | $47.48 | $47.62 | $46.45 | $46.45 | 1,384,770 | — | — | — | — | — |
| 2017-12-01 | $47.95 | $48.19 | $46.58 | $47.14 | 1,564,790 | — | — | — | — | — |
| 2017-11-30 | $46.83 | $47.89 | $46.82 | $47.79 | 2,695,983 | — | — | — | — | — |
| 2017-11-29 | $46.52 | $46.64 | $46.18 | $46.55 | 2,204,613 | — | — | — | — | — |
| 2017-11-28 | $46.60 | $46.70 | $46.31 | $46.55 | 3,205,817 | — | — | — | — | — |
| 2017-11-27 | $46.41 | $46.54 | $46.23 | $46.41 | 974,848 | — | — | — | — | — |
| 2017-11-24 | $46.88 | $46.96 | $46.33 | $46.45 | 257,895 | — | — | — | — | — |
| 2017-11-22 | $46.60 | $46.85 | $46.56 | $46.68 | 938,219 | — | — | — | — | — |
| 2017-11-21 | $46.83 | $47.18 | $46.40 | $46.57 | 1,373,305 | — | — | — | — | — |
| 2017-11-20 | $46.09 | $46.48 | $45.88 | $46.45 | 1,321,041 | — | — | — | — | — |
| 2017-11-17 | $45.53 | $46.19 | $45.34 | $45.96 | 1,688,079 | — | — | — | — | — |
| 2017-11-16 | $45.47 | $45.84 | $45.20 | $45.82 | 1,574,915 | — | — | — | — | — |
| 2017-11-15 | $45.53 | $45.68 | $45.19 | $45.31 | 997,034 | — | — | — | — | — |
| 2017-11-14 | $45.54 | $45.72 | $45.32 | $45.68 | 976,784 | — | — | — | — | — |
| 2017-11-13 | $45.44 | $45.98 | $45.26 | $45.85 | 1,093,968 | — | — | — | — | — |
| 2017-11-10 | $45.56 | $45.75 | $45.18 | $45.70 | 1,553,623 | — | — | — | — | — |
| 2017-11-09 | $46.04 | $46.34 | $45.56 | $45.78 | 1,367,349 | — | — | — | — | — |
| 2017-11-08 | $46.25 | $46.47 | $46.10 | $46.45 | 712,933 | — | — | — | — | — |
| 2017-11-07 | $46.68 | $46.69 | $46.04 | $46.30 | 1,058,232 | — | — | — | — | — |
| 2017-11-06 | $46.63 | $46.83 | $46.45 | $46.66 | 1,342,631 | — | — | — | — | — |
| 2017-11-03 | $46.86 | $46.94 | $46.26 | $46.58 | 1,252,696 | — | — | — | — | — |
| 2017-11-02 | $46.62 | $47.01 | $46.33 | $46.96 | 1,276,222 | — | — | — | — | — |
| 2017-11-01 | $47.34 | $47.43 | $46.49 | $46.51 | 1,585,934 | — | — | — | — | — |
| 2017-10-31 | $47.11 | $47.61 | $47.01 | $47.32 | 1,343,525 | — | — | — | — | — |
| 2017-10-30 | $47.01 | $47.23 | $46.78 | $47.08 | 1,155,613 | — | — | — | — | — |
| 2017-10-27 | $47.74 | $47.85 | $47.00 | $47.10 | 1,326,252 | — | — | — | — | — |
| 2017-10-26 | $47.99 | $48.09 | $47.75 | $47.79 | 1,300,790 | — | — | — | — | — |
| 2017-10-25 | $47.58 | $47.95 | $47.11 | $47.64 | 1,604,249 | — | — | — | — | — |
| 2017-10-24 | $46.34 | $48.12 | $46.34 | $47.40 | 2,252,261 | — | — | — | — | — |
| 2017-10-23 | $47.84 | $47.98 | $47.45 | $47.56 | 1,307,640 | — | — | — | — | — |
| 2017-10-20 | $47.74 | $47.88 | $47.45 | $47.80 | 1,046,023 | — | — | — | — | — |
| 2017-10-19 | $46.93 | $47.49 | $46.77 | $47.49 | 814,185 | — | — | — | $0.23 | — |
| 2017-10-18 | $47.26 | $47.46 | $47.06 | $47.35 | 873,745 | — | — | — | — | — |
| 2017-10-17 | $47.61 | $47.92 | $47.17 | $47.29 | 1,253,291 | — | — | — | — | — |
| 2017-10-16 | $47.35 | $47.78 | $47.13 | $47.75 | 1,201,474 | — | — | — | — | — |
| 2017-10-13 | $47.21 | $47.25 | $46.86 | $47.00 | 1,431,227 | — | — | — | — | — |
| 2017-10-12 | $46.78 | $47.27 | $46.72 | $46.94 | 1,880,607 | — | — | — | — | — |
| 2017-10-11 | $46.96 | $47.18 | $46.86 | $46.98 | 855,579 | — | — | — | — | — |
| 2017-10-10 | $47.18 | $47.18 | $46.79 | $46.98 | 1,244,953 | — | — | — | — | — |
| 2017-10-09 | $47.09 | $47.16 | $46.74 | $47.01 | 1,054,212 | — | — | — | — | — |
| 2017-10-06 | $46.55 | $47.07 | $46.52 | $47.02 | 1,196,709 | — | — | — | — | — |
| 2017-10-05 | $47.01 | $47.05 | $46.53 | $46.73 | 1,387,301 | — | — | — | — | — |
| 2017-10-04 | $46.80 | $47.35 | $46.59 | $47.04 | 1,690,462 | — | — | — | — | — |
| 2017-10-03 | $46.64 | $46.88 | $46.45 | $46.76 | 1,468,750 | — | — | — | — | — |
| 2017-10-02 | $45.60 | $46.56 | $45.53 | $46.56 | 1,821,792 | — | — | — | — | — |
| 2017-09-29 | $45.19 | $46.00 | $45.00 | $45.64 | 2,334,008 | — | — | — | — | — |
| 2017-09-28 | $45.00 | $45.11 | $44.63 | $45.11 | 1,648,472 | — | — | — | — | — |
| 2017-09-27 | $44.70 | $45.05 | $44.00 | $45.01 | 1,909,047 | — | — | — | — | — |
| 2017-09-26 | $44.98 | $45.01 | $44.33 | $44.57 | 1,128,662 | — | — | — | — | — |
| 2017-09-25 | $45.02 | $45.17 | $44.61 | $44.98 | 1,276,371 | — | — | — | — | — |
| 2017-09-22 | $44.86 | $45.08 | $44.75 | $45.03 | 1,180,330 | — | — | — | — | — |
| 2017-09-21 | $45.06 | $45.26 | $44.82 | $44.85 | 901,590 | — | — | — | — | — |
| 2017-09-20 | $44.89 | $45.25 | $44.71 | $45.06 | 2,860,369 | — | — | — | — | — |
| 2017-09-19 | $44.02 | $44.75 | $43.88 | $44.73 | 1,276,073 | — | — | — | — | — |
| 2017-09-18 | $43.48 | $44.08 | $43.34 | $44.02 | 1,160,080 | — | — | — | — | — |
| 2017-09-15 | $43.51 | $43.63 | $43.16 | $43.38 | 2,301,547 | — | — | — | — | — |
| 2017-09-14 | $43.32 | $43.75 | $43.23 | $43.63 | 1,254,631 | — | — | — | — | — |
| 2017-09-13 | $43.16 | $43.61 | $43.08 | $43.34 | 861,684 | — | — | — | — | — |
| 2017-09-12 | $42.92 | $43.26 | $42.87 | $43.26 | 681,515 | — | — | — | — | — |
| 2017-09-11 | $41.85 | $42.87 | $41.69 | $42.75 | 1,206,983 | — | — | — | — | — |
| 2017-09-08 | $41.28 | $41.76 | $41.12 | $41.65 | 687,918 | — | — | — | — | — |
| 2017-09-07 | $41.57 | $41.57 | $41.13 | $41.40 | 842,030 | — | — | — | — | — |
| 2017-09-06 | $41.54 | $41.69 | $41.24 | $41.46 | 889,231 | — | — | — | — | — |
| 2017-09-05 | $41.92 | $41.92 | $41.28 | $41.35 | 1,141,765 | — | — | — | — | — |
| 2017-09-01 | $41.84 | $42.20 | $41.73 | $41.96 | 1,030,239 | — | — | — | — | — |
| 2017-08-31 | $41.13 | $41.75 | $40.91 | $41.67 | 1,698,651 | — | — | — | — | — |
| 2017-08-30 | $40.93 | $41.12 | $40.74 | $40.96 | 869,129 | — | — | — | — | — |
| 2017-08-29 | $40.60 | $41.09 | $39.71 | $41.01 | 998,970 | — | — | — | — | — |
| 2017-08-28 | $41.56 | $41.63 | $40.85 | $40.93 | 836,520 | — | — | — | — | — |
| 2017-08-25 | $41.14 | $41.41 | $41.14 | $41.31 | 619,573 | — | — | — | — | — |
| 2017-08-24 | $40.89 | $41.04 | $40.80 | $40.95 | 823,417 | — | — | — | — | — |
| 2017-08-23 | $41.01 | $41.23 | $40.79 | $40.79 | 588,304 | — | — | — | — | — |
| 2017-08-22 | $41.06 | $41.34 | $41.00 | $41.24 | 1,021,305 | — | — | — | — | — |
| 2017-08-21 | $40.93 | $41.12 | $40.75 | $40.88 | 776,365 | — | — | — | — | — |
| 2017-08-18 | $40.99 | $41.36 | $40.88 | $40.95 | 1,073,420 | — | — | — | — | — |
| 2017-08-17 | $41.69 | $41.92 | $41.20 | $41.21 | 1,315,383 | — | — | — | — | — |
| 2017-08-16 | $41.73 | $42.10 | $41.59 | $41.89 | 874,639 | — | — | — | — | — |
| 2017-08-15 | $41.96 | $41.96 | $41.48 | $41.66 | 988,845 | — | — | — | — | — |
| 2017-08-14 | $41.61 | $42.06 | $41.56 | $41.98 | 842,774 | — | — | — | — | — |
| 2017-08-11 | $41.27 | $41.69 | $40.98 | $41.35 | 830,862 | — | — | — | — | — |
| 2017-08-10 | $41.79 | $41.79 | $41.27 | $41.32 | 1,193,434 | — | — | — | — | — |
| 2017-08-09 | $41.89 | $42.03 | $41.69 | $41.89 | 939,559 | — | — | — | — | — |
| 2017-08-08 | $42.12 | $42.26 | $41.81 | $41.84 | 652,480 | — | — | — | — | — |
| 2017-08-07 | $42.43 | $42.50 | $42.07 | $42.20 | 962,936 | — | — | — | — | — |
| 2017-08-04 | $42.30 | $42.61 | $42.20 | $42.42 | 1,481,555 | — | — | — | — | — |
| 2017-08-03 | $42.10 | $42.32 | $41.99 | $42.21 | 1,220,236 | — | — | — | — | — |
| 2017-08-02 | $41.81 | $42.26 | $41.69 | $42.08 | 1,705,650 | — | — | — | — | — |
| 2017-08-01 | $42.44 | $42.71 | $41.79 | $41.95 | 1,303,471 | — | — | — | — | — |
| 2017-07-31 | $42.51 | $42.82 | $42.24 | $42.36 | 1,438,076 | — | — | — | — | — |
| 2017-07-28 | $42.01 | $42.57 | $41.91 | $42.49 | 1,299,301 | — | — | — | — | — |
| 2017-07-27 | $41.95 | $42.10 | $41.69 | $41.97 | 1,681,677 | — | — | — | — | — |
| 2017-07-26 | $42.52 | $42.59 | $41.85 | $41.89 | 1,727,091 | — | — | — | — | — |
| 2017-07-25 | $42.80 | $43.23 | $42.10 | $42.49 | 2,489,310 | — | — | — | — | — |
| 2017-07-24 | $43.51 | $43.61 | $43.23 | $43.37 | 1,529,352 | — | — | — | — | — |
| 2017-07-21 | $43.67 | $43.67 | $43.14 | $43.50 | 1,289,176 | — | — | — | — | — |
| 2017-07-20 | $44.38 | $44.44 | $43.59 | $43.74 | 1,493,467 | — | — | — | — | — |
| 2017-07-19 | $44.37 | $44.49 | $44.12 | $44.38 | 934,496 | — | — | — | $0.23 | — |
| 2017-07-18 | $44.56 | $44.67 | $44.15 | $44.51 | 882,233 | — | — | — | — | — |
| 2017-07-17 | $44.62 | $44.74 | $44.47 | $44.69 | 842,030 | — | — | — | — | — |
| 2017-07-14 | $44.89 | $44.94 | $44.65 | $44.69 | 1,022,050 | — | — | — | — | — |
| 2017-07-13 | $45.30 | $45.33 | $44.84 | $44.86 | 968,892 | — | — | — | — | — |
| 2017-07-12 | $45.16 | $45.51 | $45.14 | $45.20 | 806,294 | — | — | — | — | — |
| 2017-07-11 | $44.86 | $45.10 | $44.55 | $44.73 | 887,742 | — | — | — | — | — |
| 2017-07-10 | $44.76 | $45.37 | $44.48 | $44.90 | 889,529 | — | — | — | — | — |
| 2017-07-07 | $44.14 | $44.84 | $44.14 | $44.75 | 963,979 | — | — | — | — | — |
| 2017-07-06 | $44.69 | $44.81 | $44.04 | $44.06 | 1,276,520 | — | — | — | — | — |
| 2017-07-05 | $45.06 | $45.17 | $44.63 | $44.79 | 1,045,725 | — | — | — | — | — |
| 2017-07-03 | $45.00 | $45.21 | $44.70 | $45.02 | 615,404 | — | — | — | — | — |
| 2017-06-30 | $44.24 | $44.96 | $44.08 | $44.69 | 875,830 | — | — | — | — | — |
| 2017-06-29 | $44.47 | $44.62 | $43.94 | $44.07 | 970,679 | — | — | — | — | — |
| 2017-06-28 | $44.06 | $44.47 | $43.99 | $44.36 | 931,816 | — | — | — | — | — |
| 2017-06-27 | $44.11 | $44.29 | $43.69 | $43.71 | 657,245 | — | — | — | — | — |
| 2017-06-26 | $44.20 | $44.52 | $43.85 | $44.08 | 625,082 | — | — | — | — | — |
| 2017-06-23 | $43.67 | $44.11 | $43.67 | $44.08 | 1,659,937 | — | — | — | — | — |
| 2017-06-22 | $43.59 | $43.96 | $43.51 | $43.63 | 1,256,269 | — | — | — | — | — |
| 2017-06-21 | $44.72 | $44.72 | $43.54 | $43.60 | 944,175 | — | — | — | — | — |
| 2017-06-20 | $44.84 | $44.90 | $44.44 | $44.65 | 829,075 | — | — | — | — | — |
| 2017-06-19 | $44.88 | $45.16 | $44.62 | $45.16 | 874,192 | — | — | — | — | — |
| 2017-06-16 | $44.66 | $45.02 | $44.48 | $44.78 | 1,538,733 | — | — | — | — | — |
| 2017-06-15 | $44.26 | $44.67 | $44.23 | $44.56 | 820,439 | — | — | — | — | — |
| 2017-06-14 | $44.88 | $44.90 | $44.39 | $44.66 | 1,075,356 | — | — | — | — | — |
| 2017-06-13 | $44.43 | $44.77 | $44.24 | $44.68 | 773,089 | — | — | — | — | — |
| 2017-06-12 | $44.64 | $45.06 | $44.43 | $44.55 | 994,503 | — | — | — | — | — |
| 2017-06-09 | $43.47 | $44.61 | $43.45 | $44.50 | 1,885,074 | — | — | — | — | — |
| 2017-06-08 | $43.22 | $43.65 | $42.88 | $43.48 | 1,379,707 | — | — | — | — | — |
| 2017-06-07 | $43.48 | $43.71 | $42.87 | $43.22 | 1,183,457 | — | — | — | — | — |
| 2017-06-06 | $43.64 | $43.67 | $43.08 | $43.45 | 1,671,105 | — | — | — | — | — |
| 2017-06-05 | $44.41 | $44.54 | $43.88 | $43.90 | 1,003,437 | — | — | — | — | — |
| 2017-06-02 | $44.47 | $44.79 | $44.26 | $44.46 | 1,225,298 | — | — | — | — | — |
| 2017-06-01 | $44.43 | $44.82 | $43.68 | $44.49 | 2,200,593 | — | — | — | — | — |
| 2017-05-31 | $44.66 | $44.67 | $44.05 | $44.47 | 2,084,004 | — | — | — | — | — |
| 2017-05-30 | $44.47 | $44.87 | $44.31 | $44.76 | 654,118 | — | — | — | — | — |
| 2017-05-26 | $44.63 | $44.63 | $44.26 | $44.49 | 1,623,308 | — | — | — | — | — |
| 2017-05-25 | $44.80 | $44.95 | $44.37 | $44.69 | 847,241 | — | — | — | — | — |
| 2017-05-24 | $44.50 | $44.88 | $44.49 | $44.72 | 988,249 | — | — | — | — | — |
| 2017-05-23 | $45.45 | $45.47 | $44.28 | $44.43 | 1,994,813 | — | — | — | — | — |
| 2017-05-22 | $45.34 | $45.57 | $45.20 | $45.43 | 994,354 | — | — | — | — | — |
| 2017-05-19 | $44.57 | $45.32 | $44.39 | $45.07 | 1,292,154 | — | — | — | — | — |
| 2017-05-18 | $44.66 | $44.78 | $43.90 | $44.29 | 1,764,316 | — | — | — | — | — |
| 2017-05-17 | $43.99 | $44.04 | $43.30 | $43.80 | 2,340,410 | — | — | — | — | — |
| 2017-05-16 | $44.09 | $44.10 | $43.67 | $43.99 | 1,283,220 | — | — | — | — | — |
| 2017-05-15 | $43.73 | $44.05 | $43.62 | $43.98 | 1,587,274 | — | — | — | — | — |
| 2017-05-12 | $43.47 | $43.70 | $43.36 | $43.41 | 1,211,748 | — | — | — | — | — |
| 2017-05-11 | $44.10 | $44.10 | $43.44 | $43.69 | 1,779,653 | — | — | — | — | — |
| 2017-05-10 | $45.47 | $45.48 | $44.23 | $44.31 | 2,721,148 | — | — | — | — | — |
| 2017-05-09 | $45.32 | $46.36 | $45.17 | $45.49 | 4,303,210 | — | — | — | — | — |
| 2017-05-08 | $44.41 | $44.72 | $44.22 | $44.39 | 1,923,639 | — | — | — | — | — |
| 2017-05-05 | $43.99 | $44.63 | $43.89 | $44.61 | 2,020,424 | — | — | — | — | — |
| 2017-05-04 | $43.90 | $44.00 | $43.61 | $43.85 | 1,828,790 | — | — | — | — | — |
| 2017-05-03 | $43.27 | $44.10 | $43.18 | $43.96 | 2,024,444 | — | — | — | — | — |
| 2017-05-02 | $43.27 | $43.61 | $43.27 | $43.47 | 1,372,262 | — | — | — | — | — |
| 2017-05-01 | $43.14 | $43.48 | $42.87 | $43.20 | 1,577,596 | — | — | — | — | — |
| 2017-04-28 | $43.49 | $43.69 | $43.18 | $43.32 | 2,105,744 | — | — | — | — | — |
| 2017-04-27 | $43.57 | $43.83 | $43.40 | $43.43 | 1,452,371 | — | — | — | — | — |
| 2017-04-26 | $43.38 | $44.10 | $43.38 | $43.63 | 3,052,301 | — | — | — | — | — |
| 2017-04-25 | $42.65 | $43.51 | $42.04 | $43.43 | 3,849,363 | — | — | — | — | — |
| 2017-04-24 | $42.73 | $42.98 | $42.43 | $42.49 | 2,583,564 | — | — | — | — | — |
| 2017-04-21 | $42.28 | $42.29 | $41.80 | $42.02 | 1,736,621 | — | — | — | — | — |
| 2017-04-20 | $41.97 | $42.32 | $41.97 | $42.18 | 2,023,551 | — | — | — | — | — |
| 2017-04-19 | $42.26 | $42.33 | $41.63 | $41.79 | 1,041,704 | — | — | — | $0.23 | — |
| 2017-04-18 | $42.16 | $42.50 | $42.05 | $42.27 | 1,335,335 | — | — | — | — | — |
| 2017-04-17 | $42.01 | $42.52 | $41.72 | $42.52 | 1,169,014 | — | — | — | — | — |
| 2017-04-13 | $41.77 | $42.18 | $41.69 | $41.75 | 1,154,422 | — | — | — | — | — |
| 2017-04-12 | $42.63 | $42.63 | $41.75 | $41.87 | 1,298,110 | — | — | — | — | — |
| 2017-04-11 | $42.35 | $42.71 | $42.08 | $42.61 | 1,210,855 | — | — | — | — | — |
| 2017-04-10 | $42.13 | $42.68 | $42.06 | $42.39 | 1,119,877 | — | — | — | — | — |
| 2017-04-07 | $42.07 | $42.45 | $42.03 | $42.17 | 1,025,028 | — | — | — | — | — |
| 2017-04-06 | $41.98 | $42.57 | $41.80 | $42.19 | 1,007,011 | — | — | — | — | — |
| 2017-04-05 | $42.38 | $42.67 | $41.72 | $41.89 | 1,882,543 | — | — | — | — | — |
| 2017-04-04 | $41.79 | $42.22 | $41.47 | $42.20 | 1,614,821 | — | — | — | — | — |
| 2017-04-03 | $42.30 | $42.42 | $41.38 | $41.82 | 1,490,489 | — | — | — | — | — |
| 2017-03-31 | $42.04 | $42.46 | $41.78 | $42.16 | 1,877,778 | — | — | — | — | — |
| 2017-03-30 | $42.22 | $42.61 | $42.19 | $42.24 | 1,709,223 | — | — | — | — | — |
| 2017-03-29 | $42.04 | $42.60 | $41.85 | $42.36 | 1,699,991 | — | — | — | — | — |
| 2017-03-28 | $41.01 | $42.40 | $40.81 | $42.15 | 2,098,894 | — | — | — | — | — |
| 2017-03-27 | $40.14 | $41.20 | $39.88 | $41.01 | 1,402,340 | — | — | — | — | — |
| 2017-03-24 | $41.03 | $41.19 | $40.50 | $40.78 | 994,801 | — | — | — | — | — |
| 2017-03-23 | $40.71 | $41.32 | $40.71 | $40.94 | 949,982 | — | — | — | — | — |
| 2017-03-22 | $40.94 | $41.22 | $40.70 | $40.93 | 1,487,213 | — | — | — | — | — |
| 2017-03-21 | $41.96 | $42.16 | $40.82 | $40.89 | 2,150,861 | — | — | — | — | — |
| 2017-03-20 | $42.25 | $42.30 | $41.60 | $41.77 | 1,283,518 | — | — | — | — | — |
| 2017-03-17 | $42.18 | $42.38 | $42.10 | $42.22 | 2,050,651 | — | — | — | — | — |
| 2017-03-16 | $42.23 | $42.42 | $41.99 | $42.07 | 1,701,629 | — | — | — | — | — |
| 2017-03-15 | $41.05 | $42.44 | $40.79 | $42.12 | 3,821,370 | — | — | — | — | — |
| 2017-03-14 | $40.51 | $40.64 | $39.90 | $40.56 | 1,701,183 | — | — | — | — | — |
| 2017-03-13 | $40.42 | $40.91 | $40.42 | $40.84 | 3,112,903 | — | — | — | — | — |
| 2017-03-10 | $40.11 | $40.45 | $40.08 | $40.37 | 3,741,261 | — | — | — | — | — |
| 2017-03-09 | $39.83 | $40.09 | $39.58 | $39.76 | 1,903,389 | — | — | — | — | — |
| 2017-03-08 | $39.69 | $39.91 | $39.52 | $39.83 | 1,810,773 | — | — | — | — | — |
| 2017-03-07 | $39.49 | $39.75 | $39.35 | $39.56 | 1,363,328 | — | — | — | — | — |
| 2017-03-06 | $39.37 | $39.82 | $39.35 | $39.53 | 1,242,422 | — | — | — | — | — |
| 2017-03-03 | $39.50 | $39.76 | $39.18 | $39.72 | 1,245,995 | — | — | — | — | — |
| 2017-03-02 | $40.03 | $40.19 | $39.44 | $39.47 | 1,283,369 | — | — | — | — | — |
| 2017-03-01 | $39.54 | $40.36 | $39.46 | $40.20 | 3,092,206 | — | — | — | — | — |
| 2017-02-28 | $39.24 | $39.49 | $38.84 | $38.99 | 1,599,186 | — | — | — | — | — |
| 2017-02-27 | $39.15 | $39.49 | $38.88 | $39.37 | 3,094,887 | — | — | — | — | — |
| 2017-02-24 | $38.93 | $39.16 | $38.75 | $39.05 | 2,893,276 | — | — | — | — | — |
| 2017-02-23 | $39.78 | $39.98 | $39.01 | $39.27 | 1,775,335 | — | — | — | — | — |
| 2017-02-22 | $39.59 | $39.75 | $39.36 | $39.56 | 1,037,535 | — | — | — | — | — |
| 2017-02-21 | $39.03 | $39.90 | $38.97 | $39.85 | 1,304,513 | — | — | — | — | — |
| 2017-02-17 | $39.17 | $39.17 | $38.70 | $39.04 | 1,298,259 | — | — | — | — | — |
| 2017-02-16 | $39.70 | $39.70 | $38.98 | $39.31 | 2,041,866 | — | — | — | — | — |
| 2017-02-15 | $39.25 | $39.76 | $39.13 | $39.72 | 959,214 | — | — | — | — | — |
| 2017-02-14 | $39.86 | $39.93 | $39.29 | $39.37 | 1,814,644 | — | — | — | — | — |
| 2017-02-13 | $39.44 | $40.09 | $39.44 | $39.95 | 1,966,671 | — | — | — | — | — |
| 2017-02-10 | $39.26 | $39.46 | $39.06 | $39.44 | 1,570,002 | — | — | — | — | — |
| 2017-02-09 | $38.91 | $39.40 | $38.91 | $39.15 | 2,195,828 | — | — | — | — | — |
| 2017-02-08 | $38.93 | $38.97 | $38.72 | $38.93 | 1,693,886 | — | — | — | — | — |
| 2017-02-07 | $39.05 | $39.25 | $38.79 | $39.05 | 1,540,817 | — | — | — | — | — |
| 2017-02-06 | $39.06 | $39.09 | $38.58 | $38.88 | 1,577,744 | — | — | — | — | — |
| 2017-02-03 | $39.15 | $39.26 | $38.94 | $39.21 | 1,915,301 | — | — | — | — | — |
| 2017-02-02 | $39.05 | $39.10 | $38.58 | $38.83 | 1,775,781 | — | — | — | — | — |
| 2017-02-01 | $39.36 | $39.99 | $38.60 | $39.03 | 3,124,667 | — | — | — | — | — |
| 2017-01-31 | $40.50 | $40.81 | $39.23 | $39.38 | 4,902,235 | — | — | — | — | — |
| 2017-01-30 | $40.71 | $40.96 | $40.21 | $40.81 | 1,799,754 | — | — | — | — | — |
| 2017-01-27 | $40.83 | $41.19 | $40.81 | $41.00 | 1,740,045 | — | — | — | — | — |
| 2017-01-26 | $41.14 | $41.55 | $40.66 | $40.85 | 1,417,677 | — | — | — | — | — |
| 2017-01-25 | $40.43 | $41.37 | $40.36 | $41.30 | 1,877,927 | — | — | — | $0.23 | — |
| 2017-01-24 | $39.62 | $40.50 | $39.47 | $40.45 | 1,372,858 | — | — | — | — | — |
| 2017-01-23 | $39.34 | $39.79 | $38.99 | $39.49 | 1,111,092 | — | — | — | — | — |
| 2017-01-20 | $39.73 | $39.79 | $39.31 | $39.49 | 904,121 | — | — | — | — | — |
| 2017-01-19 | $39.39 | $39.79 | $39.21 | $39.58 | 1,325,359 | — | — | — | — | — |
| 2017-01-18 | $39.27 | $39.48 | $39.13 | $39.45 | 1,037,535 | — | — | — | — | — |
| 2017-01-17 | $39.40 | $39.62 | $38.96 | $39.29 | 1,985,284 | — | — | — | — | — |
| 2017-01-13 | $39.07 | $39.51 | $39.00 | $39.43 | 1,298,706 | — | — | — | — | — |
| 2017-01-12 | $38.58 | $38.73 | $38.09 | $38.46 | 926,903 | — | — | — | — | — |
| 2017-01-11 | $38.24 | $38.80 | $38.16 | $38.60 | 957,725 | — | — | — | — | — |
| 2017-01-10 | $38.24 | $38.51 | $38.05 | $38.23 | 1,416,486 | — | — | — | — | — |
| 2017-01-09 | $38.80 | $38.95 | $37.97 | $37.99 | 1,300,790 | — | — | — | — | — |
| 2017-01-06 | $38.97 | $39.33 | $38.90 | $38.96 | 1,014,158 | — | — | — | — | — |
| 2017-01-05 | $38.91 | $39.24 | $38.51 | $39.00 | 1,234,083 | — | — | — | — | — |
| 2017-01-04 | $38.91 | $39.08 | $38.72 | $39.05 | 1,524,140 | — | — | — | — | — |
| 2017-01-03 | $38.23 | $38.93 | $38.13 | $38.92 | 1,901,900 | — | — | — | — | — |
| 2016-12-30 | $38.14 | $38.14 | $37.45 | $37.66 | 1,320,743 | — | — | — | — | — |
| 2016-12-29 | $37.90 | $38.11 | $37.82 | $37.95 | 896,527 | — | — | — | — | — |
| 2016-12-28 | $38.56 | $38.68 | $37.76 | $37.78 | 1,032,026 | — | — | — | — | — |
| 2016-12-27 | $38.25 | $38.50 | $38.01 | $38.47 | 657,542 | — | — | — | — | — |
| 2016-12-23 | $38.29 | $38.42 | $38.07 | $38.16 | 1,014,456 | — | — | — | — | — |
| 2016-12-22 | $38.22 | $38.29 | $37.96 | $38.16 | 1,024,432 | — | — | — | — | — |
| 2016-12-21 | $38.48 | $38.73 | $38.26 | $38.32 | 1,622,117 | — | — | — | — | — |
| 2016-12-20 | $38.58 | $38.83 | $38.09 | $38.36 | 1,601,717 | — | — | — | — | — |
| 2016-12-19 | $38.11 | $38.54 | $37.97 | $38.38 | 1,588,316 | — | — | — | — | — |
| 2016-12-16 | $38.31 | $38.79 | $37.90 | $37.98 | 5,715,378 | — | — | — | — | — |
| 2016-12-15 | $38.50 | $39.01 | $38.23 | $38.28 | 2,102,915 | — | — | — | — | — |
| 2016-12-14 | $39.46 | $39.73 | $38.71 | $38.77 | 1,458,327 | — | — | — | — | — |
| 2016-12-13 | $40.37 | $40.38 | $39.47 | $39.60 | 1,752,255 | — | — | — | — | — |
| 2016-12-12 | $40.61 | $40.80 | $40.11 | $40.21 | 963,681 | — | — | — | — | — |
| 2016-12-09 | $40.31 | $40.82 | $40.23 | $40.46 | 1,183,904 | — | — | — | — | — |
| 2016-12-08 | $41.22 | $41.32 | $40.66 | $40.73 | 1,456,093 | — | — | — | — | — |
| 2016-12-07 | $40.49 | $41.23 | $40.30 | $41.20 | 1,628,966 | — | — | — | — | — |
| 2016-12-06 | $39.83 | $40.40 | $39.83 | $40.38 | 1,702,374 | — | — | — | — | — |
| 2016-12-05 | $39.84 | $40.21 | $39.65 | $40.08 | 1,598,739 | — | — | — | — | — |
| 2016-12-02 | $39.49 | $39.54 | $39.18 | $39.48 | 2,004,641 | — | — | — | — | — |
| 2016-12-01 | $38.93 | $40.15 | $38.83 | $39.50 | 1,916,194 | — | — | — | — | — |
| 2016-11-30 | $38.23 | $38.76 | $38.23 | $38.59 | 2,197,317 | — | — | — | — | — |
| 2016-11-29 | $38.21 | $38.33 | $37.72 | $37.75 | 2,113,189 | — | — | — | — | — |
| 2016-11-28 | $38.86 | $38.97 | $38.27 | $38.32 | 1,537,988 | — | — | — | — | — |
| 2016-11-25 | $38.82 | $39.00 | $38.58 | $38.99 | 692,981 | — | — | — | — | — |
| 2016-11-23 | $38.76 | $39.07 | $38.62 | $38.84 | 1,726,793 | — | — | — | — | — |
| 2016-11-22 | $39.42 | $39.43 | $38.93 | $38.95 | 1,181,224 | — | — | — | — | — |
| 2016-11-21 | $39.20 | $39.42 | $38.95 | $39.10 | 1,492,871 | — | — | — | — | — |
| 2016-11-18 | $38.84 | $39.11 | $38.75 | $38.82 | 2,573,588 | — | — | — | — | — |
| 2016-11-17 | $39.16 | $39.24 | $38.82 | $38.92 | 1,347,098 | — | — | — | — | — |
| 2016-11-16 | $39.20 | $39.45 | $39.13 | $39.15 | 1,750,320 | — | — | — | — | — |
| 2016-11-15 | $40.19 | $40.32 | $39.42 | $39.56 | 1,507,017 | — | — | — | — | — |
| 2016-11-14 | $40.11 | $40.50 | $40.00 | $40.26 | 1,312,702 | — | — | — | — | — |
| 2016-11-11 | $40.29 | $40.74 | $39.76 | $39.93 | 1,829,088 | — | — | — | — | — |
| 2016-11-10 | $38.92 | $40.74 | $38.89 | $40.46 | 3,531,015 | — | — | — | — | — |
| 2016-11-09 | $37.39 | $38.87 | $37.18 | $38.48 | 2,408,755 | — | — | — | — | — |
| 2016-11-08 | $37.21 | $37.60 | $36.97 | $37.56 | 2,092,194 | — | — | — | — | — |
| 2016-11-07 | $37.31 | $37.56 | $37.17 | $37.27 | 2,630,021 | — | — | — | — | — |
| 2016-11-04 | $36.28 | $37.21 | $36.28 | $36.74 | 1,230,807 | — | — | — | — | — |
| 2016-11-03 | $36.35 | $36.46 | $36.13 | $36.37 | 1,772,208 | — | — | — | — | — |
| 2016-11-02 | $36.90 | $36.90 | $36.17 | $36.21 | 2,402,799 | — | — | — | — | — |
| 2016-11-01 | $37.02 | $37.18 | $36.47 | $36.88 | 2,327,009 | — | — | — | — | — |
| 2016-10-31 | $37.25 | $37.52 | $36.88 | $37.02 | 2,747,205 | — | — | — | — | — |
| 2016-10-28 | $37.00 | $37.31 | $36.78 | $37.04 | 2,088,769 | — | — | — | — | — |
| 2016-10-27 | $37.24 | $37.34 | $36.78 | $36.82 | 1,379,559 | — | — | — | — | — |
| 2016-10-26 | $37.17 | $37.76 | $37.09 | $37.21 | 1,864,526 | — | — | — | — | — |
| 2016-10-25 | $38.93 | $38.94 | $36.94 | $37.56 | 3,482,473 | — | — | — | — | — |
| 2016-10-24 | $39.58 | $39.85 | $39.36 | $39.58 | 1,238,997 | — | — | — | — | — |
| 2016-10-21 | $38.68 | $39.29 | $38.54 | $39.20 | 1,188,520 | — | — | — | — | — |
| 2016-10-20 | $39.39 | $39.62 | $38.99 | $39.14 | 1,482,002 | — | — | — | — | — |
| 2016-10-19 | $39.70 | $39.98 | $39.13 | $39.59 | 1,117,048 | — | — | — | $0.23 | — |
| 2016-10-18 | $40.13 | $40.15 | $39.56 | $39.92 | 1,642,665 | — | — | — | — | — |
| 2016-10-17 | $39.48 | $39.73 | $39.29 | $39.62 | 1,680,485 | — | — | — | — | — |
| 2016-10-14 | $39.81 | $39.97 | $39.33 | $39.45 | 1,235,274 | — | — | — | — | — |
| 2016-10-13 | $39.58 | $39.60 | $38.97 | $39.50 | 1,177,203 | — | — | — | — | — |
| 2016-10-12 | $39.95 | $40.19 | $39.59 | $40.04 | 1,186,584 | — | — | — | — | — |
| 2016-10-11 | $39.88 | $40.20 | $39.37 | $39.72 | 1,994,962 | — | — | — | — | — |
| 2016-10-10 | $40.69 | $40.89 | $40.15 | $40.15 | 1,071,038 | — | — | — | — | — |
| 2016-10-07 | $41.47 | $41.47 | $40.26 | $40.45 | 1,293,494 | — | — | — | — | — |
| 2016-10-06 | $41.53 | $41.77 | $41.02 | $41.35 | 1,771,166 | — | — | — | — | — |
| 2016-10-05 | $41.88 | $42.34 | $41.77 | $41.79 | 2,099,937 | — | — | — | — | — |
| 2016-10-04 | $43.05 | $43.24 | $41.65 | $41.76 | 2,582,075 | — | — | — | — | — |
| 2016-10-03 | $42.75 | $43.10 | $42.68 | $42.98 | 1,912,174 | — | — | — | — | — |
| 2016-09-30 | $42.37 | $43.49 | $42.34 | $43.14 | 2,120,932 | — | — | — | — | — |
| 2016-09-29 | $42.36 | $42.76 | $42.16 | $42.28 | 2,382,698 | — | — | — | — | — |
| 2016-09-28 | $41.69 | $42.60 | $41.50 | $42.50 | 2,847,117 | — | — | — | — | — |
| 2016-09-27 | $40.73 | $41.30 | $40.51 | $41.28 | 1,477,535 | — | — | — | — | — |
| 2016-09-26 | $40.80 | $41.09 | $40.59 | $40.95 | 1,248,824 | — | — | — | — | — |
| 2016-09-23 | $41.53 | $41.64 | $41.09 | $41.14 | 1,887,456 | — | — | — | — | — |
| 2016-09-22 | $41.28 | $42.36 | $41.25 | $41.81 | 2,880,322 | — | — | — | — | — |
| 2016-09-21 | $40.30 | $40.69 | $40.23 | $40.64 | 1,860,208 | — | — | — | — | — |
| 2016-09-20 | $40.36 | $40.40 | $39.97 | $39.98 | 924,520 | — | — | — | — | — |
| 2016-09-19 | $40.20 | $40.44 | $40.03 | $40.17 | 1,427,355 | — | — | — | — | — |
| 2016-09-16 | $39.38 | $39.91 | $39.09 | $39.89 | 4,984,130 | — | — | — | — | — |
| 2016-09-15 | $39.53 | $39.80 | $39.29 | $39.63 | 3,220,558 | — | — | — | — | — |
| 2016-09-14 | $39.44 | $39.67 | $39.14 | $39.48 | 2,282,339 | — | — | — | — | — |
| 2016-09-13 | $40.13 | $40.33 | $39.38 | $39.50 | 2,361,703 | — | — | — | — | — |
| 2016-09-12 | $39.88 | $40.81 | $39.69 | $40.69 | 2,041,866 | — | — | — | — | — |
| 2016-09-09 | $41.33 | $41.46 | $40.21 | $40.22 | 3,140,450 | — | — | — | — | — |
| 2016-09-08 | $42.32 | $42.32 | $41.67 | $41.75 | 2,767,455 | — | — | — | — | — |
| 2016-09-07 | $42.67 | $42.85 | $42.38 | $42.57 | 1,391,768 | — | — | — | — | — |
| 2016-09-06 | $43.16 | $43.75 | $42.70 | $42.85 | 1,974,861 | — | — | — | — | — |
| 2016-09-02 | $42.82 | $43.10 | $42.64 | $43.00 | 1,421,251 | — | — | — | — | — |
| 2016-09-01 | $42.27 | $42.64 | $41.92 | $42.45 | 2,359,023 | — | — | — | — | — |
| 2016-08-31 | $43.02 | $43.16 | $42.72 | $43.02 | 1,406,212 | — | — | — | — | — |
| 2016-08-30 | $43.38 | $43.38 | $42.88 | $43.09 | 1,389,535 | — | — | — | — | — |
| 2016-08-29 | $42.87 | $43.67 | $42.79 | $43.51 | 1,716,073 | — | — | — | — | — |
| 2016-08-26 | $42.92 | $43.27 | $42.55 | $42.78 | 1,746,895 | — | — | — | — | — |
| 2016-08-25 | $43.30 | $43.34 | $42.86 | $42.97 | 2,058,840 | — | — | — | — | — |
| 2016-08-24 | $43.72 | $43.75 | $43.12 | $43.32 | 2,566,887 | — | — | — | — | — |
| 2016-08-23 | $43.81 | $44.20 | $43.70 | $43.73 | 2,436,153 | — | — | — | — | — |
| 2016-08-22 | $43.87 | $44.14 | $43.74 | $43.81 | 1,873,907 | — | — | — | — | — |
| 2016-08-19 | $44.33 | $44.47 | $43.16 | $44.18 | 3,411,448 | — | — | — | — | — |
| 2016-08-18 | $44.75 | $44.84 | $44.56 | $44.68 | 940,899 | — | — | — | — | — |
| 2016-08-17 | $44.57 | $44.82 | $44.47 | $44.72 | 1,123,599 | — | — | — | — | — |
| 2016-08-16 | $44.73 | $44.88 | $44.45 | $44.58 | 1,539,626 | — | — | — | — | — |
| 2016-08-15 | $44.27 | $44.99 | $44.20 | $44.84 | 1,537,541 | — | — | — | — | — |
| 2016-08-12 | $44.06 | $44.23 | $43.70 | $44.08 | 1,072,973 | — | — | — | — | — |
| 2016-08-11 | $43.44 | $44.37 | $43.23 | $44.21 | 1,678,103 | — | — | — | — | — |
| 2016-08-10 | $43.52 | $43.55 | $43.12 | $43.23 | 670,497 | — | — | — | — | — |
| 2016-08-09 | $43.18 | $43.43 | $43.10 | $43.32 | 814,930 | — | — | — | — | — |
| 2016-08-08 | $43.49 | $43.59 | $43.09 | $43.24 | 1,299,748 | — | — | — | — | — |
| 2016-08-05 | $42.13 | $43.36 | $42.11 | $43.36 | 2,659,652 | — | — | — | — | — |
| 2016-08-04 | $41.83 | $42.34 | $41.77 | $41.81 | 1,064,486 | — | — | — | — | — |
| 2016-08-03 | $41.13 | $42.12 | $40.96 | $41.87 | 1,930,489 | — | — | — | — | — |
| 2016-08-02 | $41.77 | $41.77 | $40.85 | $41.05 | 2,492,884 | — | — | — | — | — |
| 2016-08-01 | $42.72 | $42.81 | $41.67 | $41.83 | 2,555,869 | — | — | — | — | — |
| 2016-07-29 | $42.73 | $43.19 | $42.42 | $42.86 | 2,055,565 | — | — | — | — | — |
| 2016-07-28 | $42.46 | $43.08 | $41.89 | $42.90 | 2,036,654 | — | — | — | — | — |
| 2016-07-27 | $42.61 | $42.85 | $42.21 | $42.83 | 2,388,505 | — | — | — | — | — |
| 2016-07-26 | $41.79 | $42.51 | $41.75 | $42.50 | 1,464,432 | — | — | — | — | — |
| 2016-07-25 | $42.01 | $42.04 | $41.47 | $41.68 | 1,308,087 | — | — | — | — | — |
| 2016-07-22 | $41.50 | $42.15 | $41.24 | $42.05 | 3,916,963 | — | — | — | — | — |
| 2016-07-21 | $41.80 | $42.23 | $41.50 | $41.63 | 1,599,037 | — | — | — | — | — |
| 2016-07-20 | $41.73 | $41.97 | $41.36 | $41.91 | 1,947,165 | — | — | — | $0.23 | — |
| 2016-07-19 | $42.03 | $42.20 | $41.74 | $41.98 | 1,481,704 | — | — | — | — | — |
| 2016-07-18 | $42.52 | $42.68 | $42.07 | $42.29 | 973,210 | — | — | — | — | — |
| 2016-07-15 | $42.83 | $43.00 | $42.20 | $42.69 | 1,061,955 | — | — | — | — | — |
| 2016-07-14 | $42.98 | $43.00 | $42.57 | $42.59 | 1,515,504 | — | — | — | — | — |
| 2016-07-13 | $42.95 | $42.95 | $42.26 | $42.47 | 2,069,412 | — | — | — | — | — |
| 2016-07-12 | $42.21 | $42.84 | $42.07 | $42.71 | 2,443,002 | — | — | — | — | — |
| 2016-07-11 | $41.52 | $41.86 | $41.31 | $41.77 | 2,205,060 | — | — | — | — | — |
| 2016-07-08 | $40.30 | $41.33 | $40.11 | $41.26 | 1,776,079 | — | — | — | — | — |
| 2016-07-07 | $39.80 | $40.21 | $39.58 | $39.84 | 1,546,327 | — | — | — | — | — |
| 2016-07-06 | $38.76 | $39.46 | $38.42 | $39.45 | 1,471,877 | — | — | — | — | — |
| 2016-07-05 | $39.42 | $39.45 | $38.60 | $38.89 | 1,597,250 | — | — | — | — | — |
| 2016-07-01 | $39.22 | $39.63 | $39.19 | $39.51 | 1,215,769 | — | — | — | — | — |
| 2016-06-30 | $38.90 | $39.15 | $38.49 | $39.15 | 1,976,648 | — | — | — | — | — |
| 2016-06-29 | $38.46 | $38.95 | $38.10 | $38.75 | 2,319,118 | — | — | — | — | — |
| 2016-06-28 | $38.44 | $38.47 | $37.70 | $37.90 | 3,610,527 | — | — | — | — | — |
| 2016-06-27 | $38.29 | $38.31 | $37.29 | $37.80 | 2,867,665 | — | — | — | — | — |
| 2016-06-24 | $39.22 | $39.79 | $38.69 | $38.84 | 4,314,824 | — | — | — | — | — |
| 2016-06-23 | $41.29 | $41.39 | $41.08 | $41.31 | 1,834,746 | — | — | — | — | — |
| 2016-06-22 | $41.41 | $41.47 | $40.68 | $40.71 | 2,081,324 | — | — | — | — | — |
| 2016-06-21 | $41.73 | $41.79 | $41.22 | $41.30 | 1,964,140 | — | — | — | — | — |
| 2016-06-20 | $41.81 | $42.11 | $41.66 | $41.83 | 2,678,115 | — | — | — | — | — |
| 2016-06-17 | $40.61 | $41.12 | $40.41 | $41.10 | 4,644,489 | — | — | — | — | — |
| 2016-06-16 | $39.74 | $40.54 | $39.50 | $40.48 | 2,771,178 | — | — | — | — | — |
| 2016-06-15 | $39.97 | $40.42 | $39.69 | $40.16 | 2,214,143 | — | — | — | — | — |
| 2016-06-14 | $39.08 | $39.81 | $39.01 | $39.74 | 2,733,655 | — | — | — | — | — |
| 2016-06-13 | $39.64 | $39.77 | $39.27 | $39.31 | 1,469,941 | — | — | — | — | — |
| 2016-06-10 | $40.37 | $40.68 | $39.58 | $39.88 | 1,682,123 | — | — | — | — | — |
| 2016-06-09 | $40.65 | $40.67 | $40.20 | $40.40 | 1,533,819 | — | — | — | — | — |
| 2016-06-08 | $41.17 | $41.48 | $40.80 | $40.93 | 1,903,835 | — | — | — | — | — |
| 2016-06-07 | $40.93 | $41.32 | $40.70 | $41.01 | 2,514,474 | — | — | — | — | — |
| 2016-06-06 | $40.55 | $40.84 | $40.21 | $40.78 | 3,162,934 | — | — | — | — | — |
| 2016-06-03 | $40.75 | $40.76 | $40.11 | $40.30 | 2,089,514 | — | — | — | — | — |
| 2016-06-02 | $40.38 | $42.57 | $40.09 | $40.80 | 6,436,351 | — | — | — | — | — |
| 2016-06-01 | $40.11 | $40.44 | $39.62 | $40.42 | 1,914,705 | — | — | — | — | — |
| 2016-05-31 | $40.73 | $40.91 | $40.30 | $40.46 | 1,642,963 | — | — | — | — | — |
| 2016-05-27 | $40.85 | $40.91 | $40.46 | $40.71 | 1,252,845 | — | — | — | — | — |
| 2016-05-26 | $41.34 | $41.73 | $40.81 | $40.86 | 1,745,257 | — | — | — | — | — |
| 2016-05-25 | $40.66 | $41.25 | $40.56 | $41.20 | 1,717,710 | — | — | — | — | — |
| 2016-05-24 | $40.08 | $40.51 | $39.86 | $40.35 | 1,472,472 | — | — | — | — | — |
| 2016-05-23 | $39.22 | $39.97 | $39.01 | $39.83 | 1,585,041 | — | — | — | — | — |
| 2016-05-20 | $39.46 | $39.94 | $39.15 | $39.27 | 1,543,349 | — | — | — | — | — |
| 2016-05-19 | $39.40 | $39.47 | $38.73 | $39.19 | 3,180,802 | — | — | — | — | — |
| 2016-05-18 | $38.89 | $39.91 | $38.70 | $39.81 | 3,409,661 | — | — | — | — | — |
| 2016-05-17 | $39.17 | $39.68 | $38.95 | $39.07 | 1,307,789 | — | — | — | — | — |
| 2016-05-16 | $38.82 | $39.70 | $38.72 | $39.34 | 1,974,861 | — | — | — | — | — |
| 2016-05-13 | $39.72 | $39.99 | $38.64 | $38.72 | 1,650,557 | — | — | — | — | — |
| 2016-05-12 | $39.83 | $40.19 | $39.32 | $39.77 | 2,153,094 | — | — | — | — | — |
| 2016-05-11 | $39.23 | $39.89 | $38.91 | $39.56 | 1,722,326 | — | — | — | — | — |
| 2016-05-10 | $38.86 | $39.23 | $38.70 | $39.16 | 2,034,123 | — | — | — | — | — |
| 2016-05-09 | $38.93 | $39.08 | $38.50 | $38.63 | 2,434,664 | — | — | — | — | — |
| 2016-05-06 | $38.10 | $39.05 | $37.93 | $39.05 | 2,011,043 | — | — | — | — | — |
| 2016-05-05 | $38.50 | $38.69 | $38.09 | $38.21 | 1,545,135 | — | — | — | — | — |
| 2016-05-04 | $38.70 | $38.99 | $37.94 | $38.20 | 1,087,119 | — | — | — | — | — |
| 2016-05-03 | $39.15 | $39.16 | $38.74 | $38.95 | 1,790,225 | — | — | — | — | — |
| 2016-05-02 | $38.78 | $39.72 | $38.58 | $39.62 | 2,314,055 | — | — | — | — | — |
| 2016-04-29 | $39.34 | $39.70 | $38.84 | $39.01 | 3,847,129 | — | — | — | — | — |
| 2016-04-28 | $39.85 | $40.11 | $39.29 | $39.42 | 1,890,583 | — | — | — | — | — |
| 2016-04-27 | $40.24 | $41.69 | $39.56 | $40.26 | 5,603,107 | — | — | — | — | — |
| 2016-04-26 | $38.53 | $39.17 | $37.09 | $39.15 | 3,581,045 | — | — | — | — | — |
| 2016-04-25 | $38.24 | $38.45 | $37.56 | $37.70 | 2,749,141 | — | — | — | — | — |
| 2016-04-22 | $37.97 | $38.57 | $37.97 | $38.47 | 1,552,431 | — | — | — | — | — |
| 2016-04-21 | $37.87 | $38.17 | $37.62 | $37.90 | 1,343,227 | — | — | — | — | — |
| 2016-04-20 | $37.49 | $38.05 | $37.35 | $37.87 | 1,478,279 | — | — | — | $0.22 | — |
| 2016-04-19 | $37.37 | $37.92 | $37.13 | $37.78 | 1,344,567 | — | — | — | — | — |
| 2016-04-18 | $36.69 | $37.24 | $36.57 | $37.05 | 1,777,717 | — | — | — | — | — |
| 2016-04-15 | $37.09 | $37.18 | $36.89 | $37.01 | 1,320,892 | — | — | — | — | — |
| 2016-04-14 | $37.18 | $37.38 | $36.79 | $37.15 | 1,801,541 | — | — | — | — | — |
| 2016-04-13 | $36.06 | $36.99 | $35.95 | $36.95 | 1,773,995 | — | — | — | — | — |
| 2016-04-12 | $34.88 | $35.80 | $34.88 | $35.67 | 1,435,247 | — | — | — | — | — |
| 2016-04-11 | $34.84 | $35.15 | $34.65 | $34.72 | 924,818 | — | — | — | — | — |
| 2016-04-08 | $34.55 | $35.04 | $34.51 | $34.59 | 1,637,751 | — | — | — | — | — |
| 2016-04-07 | $34.37 | $34.46 | $33.99 | $34.05 | 2,631,510 | — | — | — | — | — |
| 2016-04-06 | $34.53 | $35.08 | $33.83 | $34.37 | 2,533,385 | — | — | — | — | — |
| 2016-04-05 | $35.45 | $35.45 | $34.45 | $34.49 | 2,410,244 | — | — | — | — | — |
| 2016-04-04 | $35.92 | $36.02 | $35.51 | $35.68 | 1,794,692 | — | — | — | — | — |
| 2016-04-01 | $36.02 | $36.21 | $35.51 | $35.96 | 2,115,720 | — | — | — | — | — |
| 2016-03-31 | $36.33 | $36.63 | $36.27 | $36.44 | 1,829,088 | — | — | — | — | — |
| 2016-03-30 | $36.12 | $36.36 | $35.94 | $36.31 | 1,507,315 | — | — | — | — | — |
| 2016-03-29 | $35.12 | $35.88 | $34.85 | $35.87 | 2,428,261 | — | — | — | — | — |
| 2016-03-28 | $35.37 | $35.51 | $34.94 | $35.36 | 1,532,926 | — | — | — | — | — |
| 2016-03-24 | $35.22 | $35.42 | $34.78 | $35.36 | 1,959,077 | — | — | — | — | — |
| 2016-03-23 | $36.12 | $36.12 | $35.46 | $35.55 | 1,292,005 | — | — | — | — | — |
| 2016-03-22 | $36.08 | $36.48 | $35.91 | $36.23 | 933,752 | — | — | — | — | — |
| 2016-03-21 | $36.01 | $36.46 | $35.92 | $36.31 | 1,182,415 | — | — | — | — | — |
| 2016-03-18 | $36.35 | $36.53 | $36.03 | $36.13 | 3,155,638 | — | — | — | — | — |
| 2016-03-17 | $34.92 | $36.18 | $34.70 | $36.14 | 2,780,261 | — | — | — | — | — |
| 2016-03-16 | $33.73 | $34.93 | $33.65 | $34.75 | 1,971,436 | — | — | — | — | — |
| 2016-03-15 | $33.57 | $33.85 | $33.11 | $33.75 | 1,405,020 | — | — | — | — | — |
| 2016-03-14 | $33.65 | $34.37 | $33.63 | $33.97 | 2,214,143 | — | — | — | — | — |
| 2016-03-11 | $33.67 | $34.11 | $33.34 | $33.85 | 2,077,006 | — | — | — | — | — |
| 2016-03-10 | $33.78 | $34.16 | $32.82 | $33.23 | 2,148,925 | — | — | — | — | — |
| 2016-03-09 | $33.73 | $33.94 | $33.44 | $33.71 | 1,547,369 | — | — | — | — | — |
| 2016-03-08 | $34.37 | $34.53 | $33.46 | $33.53 | 1,621,521 | — | — | — | — | — |
| 2016-03-07 | $33.80 | $34.96 | $33.75 | $34.84 | 1,481,704 | — | — | — | — | — |
| 2016-03-04 | $34.12 | $34.42 | $33.73 | $33.94 | 3,090,866 | — | — | — | — | — |
| 2016-03-03 | $33.98 | $34.33 | $33.74 | $34.17 | 1,912,918 | — | — | — | — | — |
| 2016-03-02 | $32.90 | $34.01 | $32.75 | $33.99 | 2,580,437 | — | — | — | — | — |
| 2016-03-01 | $32.42 | $33.11 | $32.12 | $33.02 | 1,863,484 | — | — | — | — | — |
| 2016-02-29 | $32.73 | $32.86 | $32.04 | $32.04 | 1,318,956 | — | — | — | — | — |
| 2016-02-26 | $32.38 | $32.82 | $32.20 | $32.60 | 1,569,406 | — | — | — | — | — |
| 2016-02-25 | $32.14 | $32.42 | $31.30 | $32.17 | 2,016,255 | — | — | — | — | — |
| 2016-02-24 | $31.72 | $32.21 | $31.24 | $32.16 | 2,036,952 | — | — | — | — | — |
| 2016-02-23 | $32.81 | $33.23 | $32.03 | $32.06 | 1,338,164 | — | — | — | — | — |
| 2016-02-22 | $32.77 | $33.30 | $32.73 | $33.00 | 1,242,719 | — | — | — | — | — |
| 2016-02-19 | $32.15 | $32.43 | $31.91 | $32.24 | 3,105,012 | — | — | — | — | — |
| 2016-02-18 | $31.82 | $32.59 | $31.65 | $32.42 | 3,431,401 | — | — | — | — | — |
| 2016-02-17 | $31.29 | $31.98 | $30.84 | $31.89 | 1,907,707 | — | — | — | — | — |
| 2016-02-16 | $30.15 | $30.87 | $29.93 | $30.72 | 4,046,209 | — | — | — | — | — |
| 2016-02-12 | $29.36 | $30.22 | $29.11 | $29.82 | 1,563,599 | — | — | — | — | — |
| 2016-02-11 | $28.33 | $29.25 | $27.92 | $28.93 | 2,747,056 | — | — | — | — | — |
| 2016-02-10 | $30.11 | $30.21 | $28.79 | $28.80 | 3,831,793 | — | — | — | — | — |
| 2016-02-09 | $30.22 | $31.01 | $30.14 | $30.36 | 4,204,043 | — | — | — | — | — |
| 2016-02-08 | $30.71 | $30.93 | $30.07 | $30.64 | 4,311,846 | — | — | — | — | — |
| 2016-02-05 | $31.27 | $31.55 | $30.74 | $31.06 | 2,865,134 | — | — | — | — | — |
| 2016-02-04 | $30.57 | $32.30 | $30.57 | $31.44 | 4,490,377 | — | — | — | — | — |
| 2016-02-03 | $30.38 | $30.58 | $29.36 | $30.52 | 3,003,909 | — | — | — | — | — |
| 2016-02-02 | $30.54 | $31.05 | $29.57 | $29.95 | 4,018,215 | — | — | — | — | — |
| 2016-02-01 | $31.28 | $31.53 | $30.86 | $31.32 | 2,270,874 | — | — | — | — | — |
| 2016-01-29 | $30.70 | $31.65 | $30.54 | $31.65 | 3,228,748 | — | — | — | — | — |
| 2016-01-28 | $30.96 | $31.11 | $29.99 | $30.54 | 2,525,344 | — | — | — | — | — |
| 2016-01-27 | $30.01 | $31.07 | $29.99 | $30.30 | 2,443,151 | — | — | — | $0.22 | — |
| 2016-01-26 | $29.62 | $30.58 | $29.41 | $30.43 | 2,444,045 | — | — | — | — | — |
| 2016-01-25 | $29.54 | $29.82 | $29.22 | $29.27 | 2,894,616 | — | — | — | — | — |
| 2016-01-22 | $29.72 | $30.40 | $29.12 | $29.62 | 2,983,212 | — | — | — | — | — |
| 2016-01-21 | $29.03 | $29.34 | $28.56 | $29.13 | 3,495,130 | — | — | — | — | — |
| 2016-01-20 | $29.05 | $29.23 | $28.21 | $28.87 | 3,358,737 | — | — | — | — | — |
| 2016-01-19 | $30.44 | $30.73 | $29.24 | $29.60 | 1,621,670 | — | — | — | — | — |
| 2016-01-15 | $29.73 | $30.26 | $29.54 | $29.97 | 3,035,178 | — | — | — | — | — |
| 2016-01-14 | $30.42 | $30.89 | $29.89 | $30.56 | 2,500,180 | — | — | — | — | — |
| 2016-01-13 | $31.12 | $31.56 | $30.20 | $30.27 | 2,408,904 | — | — | — | — | — |
| 2016-01-12 | $30.99 | $31.07 | $30.28 | $30.97 | 2,524,897 | — | — | — | — | — |
| 2016-01-11 | $31.01 | $31.08 | $30.11 | $30.56 | 2,844,883 | — | — | — | — | — |
| 2016-01-08 | $31.41 | $31.56 | $30.61 | $30.65 | 3,628,097 | — | — | — | — | — |
| 2016-01-07 | $31.34 | $31.74 | $31.07 | $31.22 | 2,444,938 | — | — | — | — | — |
| 2016-01-06 | $32.15 | $32.59 | $31.69 | $32.06 | 1,673,338 | — | — | — | — | — |
| 2016-01-05 | $33.03 | $33.28 | $32.39 | $32.81 | 1,172,736 | — | — | — | — | — |
| 2016-01-04 | $32.66 | $33.14 | $32.36 | $33.10 | 2,719,361 | — | — | — | — | — |
| 2015-12-31 | $33.39 | $33.61 | $33.23 | $33.26 | 1,077,440 | — | — | — | — | — |
| 2015-12-30 | $33.69 | $34.03 | $33.49 | $33.58 | 1,206,388 | — | — | — | — | — |
| 2015-12-29 | $33.58 | $34.00 | $33.36 | $33.90 | 1,989,602 | — | — | — | — | — |
| 2015-12-28 | $33.59 | $33.72 | $33.19 | $33.31 | 873,596 | — | — | — | — | — |
| 2015-12-24 | $33.82 | $34.03 | $33.66 | $33.77 | 590,835 | — | — | — | — | — |
| 2015-12-23 | $33.28 | $33.93 | $33.20 | $33.84 | 2,996,464 | — | — | — | — | — |
| 2015-12-22 | $32.77 | $33.16 | $32.48 | $33.08 | 2,698,217 | — | — | — | — | — |
| 2015-12-21 | $32.59 | $33.12 | $32.38 | $32.67 | 4,887,791 | — | — | — | — | — |
| 2015-12-18 | $33.02 | $33.28 | $32.33 | $32.38 | 4,565,870 | — | — | — | — | — |
| 2015-12-17 | $34.79 | $35.11 | $33.30 | $33.30 | 3,321,661 | — | — | — | — | — |
| 2015-12-16 | $34.49 | $34.97 | $34.26 | $34.78 | 1,969,649 | — | — | — | — | — |
| 2015-12-15 | $35.33 | $35.43 | $34.10 | $34.14 | 2,370,190 | — | — | — | — | — |
| 2015-12-14 | $34.67 | $35.12 | $34.35 | $35.09 | 2,450,447 | — | — | — | — | — |
| 2015-12-11 | $35.26 | $35.29 | $34.59 | $34.74 | 2,211,165 | — | — | — | — | — |
| 2015-12-10 | $35.40 | $36.10 | $35.18 | $35.78 | 1,777,568 | — | — | — | — | — |
| 2015-12-09 | $35.13 | $35.79 | $34.97 | $35.26 | 1,216,662 | — | — | — | — | — |
| 2015-12-08 | $36.42 | $36.67 | $35.19 | $35.34 | 2,446,725 | — | — | — | — | — |
| 2015-12-07 | $37.31 | $37.44 | $36.79 | $36.92 | 1,452,520 | — | — | — | — | — |
| 2015-12-04 | $37.54 | $37.90 | $37.20 | $37.49 | 3,499,150 | — | — | — | — | — |
| 2015-12-03 | $37.39 | $37.78 | $37.21 | $37.49 | 3,320,172 | — | — | — | — | — |
| 2015-12-02 | $38.15 | $38.30 | $37.47 | $37.62 | 2,609,621 | — | — | — | — | — |
| 2015-12-01 | $38.25 | $38.76 | $37.89 | $38.33 | 2,520,877 | — | — | — | — | — |
| 2015-11-30 | $37.81 | $38.23 | $37.58 | $38.08 | 2,004,790 | — | — | — | — | — |
| 2015-11-27 | $37.57 | $38.03 | $37.43 | $37.87 | 745,245 | — | — | — | — | — |
| 2015-11-25 | $37.98 | $38.22 | $37.72 | $37.73 | 1,047,512 | — | — | — | — | — |
| 2015-11-24 | $37.80 | $38.14 | $37.65 | $37.97 | 1,039,620 | — | — | — | — | — |
| 2015-11-23 | $38.08 | $38.56 | $37.82 | $37.90 | 985,122 | — | — | — | — | — |
| 2015-11-20 | $38.35 | $38.58 | $37.93 | $38.07 | 1,040,960 | — | — | — | — | — |
| 2015-11-19 | $37.82 | $38.24 | $37.59 | $38.13 | 1,089,948 | — | — | — | — | — |
| 2015-11-18 | $37.14 | $37.85 | $37.04 | $37.78 | 2,642,677 | — | — | — | — | — |
| 2015-11-17 | $37.45 | $37.47 | $36.70 | $36.87 | 1,691,206 | — | — | — | — | — |
| 2015-11-16 | $37.00 | $37.65 | $37.00 | $37.31 | 1,917,534 | — | — | — | — | — |
| 2015-11-13 | $36.62 | $37.25 | $36.44 | $36.86 | 2,067,477 | — | — | — | — | — |
| 2015-11-12 | $37.45 | $37.84 | $36.54 | $36.57 | 2,543,063 | — | — | — | — | — |
| 2015-11-11 | $38.44 | $38.52 | $37.93 | $38.11 | 1,438,821 | — | — | — | — | — |
| 2015-11-10 | $37.65 | $38.27 | $37.55 | $38.27 | 1,728,580 | — | — | — | — | — |
| 2015-11-09 | $38.28 | $38.42 | $37.39 | $37.82 | 2,550,210 | — | — | — | — | — |
| 2015-11-06 | $39.59 | $39.89 | $38.20 | $38.46 | 2,746,758 | — | — | — | — | — |
| 2015-11-05 | $39.20 | $40.09 | $39.04 | $39.89 | 2,768,200 | — | — | — | — | — |
| 2015-11-04 | $39.43 | $39.91 | $39.12 | $39.40 | 2,504,498 | — | — | — | — | — |
| 2015-11-03 | $38.13 | $39.47 | $38.13 | $39.26 | 2,356,343 | — | — | — | — | — |
| 2015-11-02 | $37.52 | $38.63 | $37.39 | $38.19 | 1,891,328 | — | — | — | — | — |
| 2015-10-30 | $37.19 | $37.72 | $37.05 | $37.56 | 3,553,796 | — | — | — | — | — |
| 2015-10-29 | $36.60 | $37.31 | $36.55 | $37.17 | 1,616,607 | — | — | — | — | — |
| 2015-10-28 | $36.70 | $37.45 | $36.50 | $36.84 | 2,666,203 | — | — | — | — | — |
| 2015-10-27 | $36.75 | $37.02 | $36.15 | $36.68 | 2,475,611 | — | — | — | — | — |
| 2015-10-26 | $37.47 | $37.77 | $36.70 | $36.95 | 1,815,836 | — | — | — | — | — |
| 2015-10-23 | $37.50 | $38.02 | $37.25 | $37.47 | 2,853,966 | — | — | — | — | — |
| 2015-10-22 | $36.33 | $37.83 | $36.28 | $37.39 | 4,554,107 | — | — | — | — | — |
| 2015-10-21 | $36.50 | $37.41 | $34.95 | $36.24 | 4,332,246 | — | — | — | $0.21 | — |
| 2015-10-20 | $38.55 | $38.55 | $35.96 | $36.52 | 4,536,387 | — | — | — | — | — |
| 2015-10-19 | $37.05 | $37.92 | $36.64 | $37.08 | 3,923,813 | — | — | — | — | — |
| 2015-10-16 | $37.75 | $37.75 | $36.86 | $37.32 | 3,126,007 | — | — | — | — | — |
| 2015-10-15 | $37.37 | $38.07 | $36.76 | $38.05 | 2,951,049 | — | — | — | — | — |
| 2015-10-14 | $37.56 | $37.56 | $36.75 | $37.26 | 2,377,784 | — | — | — | — | — |
| 2015-10-13 | $37.88 | $38.95 | $37.66 | $37.80 | 2,181,385 | — | — | — | — | — |
| 2015-10-12 | $38.29 | $38.54 | $38.01 | $38.20 | 1,638,645 | — | — | — | — | — |
| 2015-10-09 | $38.52 | $39.02 | $38.09 | $38.38 | 2,235,734 | — | — | — | — | — |
| 2015-10-08 | $37.05 | $38.65 | $36.92 | $38.64 | 3,381,072 | — | — | — | — | — |
| 2015-10-07 | $36.70 | $37.87 | $36.02 | $37.07 | 4,571,975 | — | — | — | — | — |
| 2015-10-06 | $36.72 | $37.46 | $36.37 | $36.51 | 3,077,167 | — | — | — | — | — |
| 2015-10-05 | $34.87 | $36.87 | $34.84 | $36.61 | 3,143,726 | — | — | — | — | — |
| 2015-10-02 | $32.99 | $34.49 | $32.53 | $34.49 | 2,255,984 | — | — | — | — | — |
| 2015-10-01 | $34.30 | $34.59 | $33.13 | $33.28 | 3,061,831 | — | — | — | — | — |
| 2015-09-30 | $34.33 | $34.52 | $33.57 | $34.28 | 2,898,785 | — | — | — | — | — |
| 2015-09-29 | $34.67 | $35.04 | $33.92 | $34.11 | 1,796,479 | — | — | — | — | — |
| 2015-09-28 | $34.57 | $34.81 | $34.25 | $34.43 | 2,627,489 | — | — | — | — | — |
| 2015-09-25 | $34.62 | $35.12 | $34.57 | $34.91 | 2,519,686 | — | — | — | — | — |
| 2015-09-24 | $33.53 | $34.46 | $33.20 | $34.30 | 2,553,188 | — | — | — | — | — |
| 2015-09-23 | $34.53 | $34.66 | $33.90 | $33.97 | 2,149,818 | — | — | — | — | — |
| 2015-09-22 | $33.96 | $34.47 | $33.41 | $34.43 | 3,002,866 | — | — | — | — | — |
| 2015-09-21 | $34.35 | $34.54 | $33.82 | $33.89 | 3,801,417 | — | — | — | — | — |
| 2015-09-18 | $35.35 | $35.35 | $34.18 | $34.25 | 3,257,188 | — | — | — | — | — |
| 2015-09-17 | $36.73 | $36.83 | $35.65 | $35.74 | 2,351,280 | — | — | — | — | — |
| 2015-09-16 | $36.43 | $36.99 | $36.27 | $36.86 | 975,593 | — | — | — | — | — |
| 2015-09-15 | $36.02 | $36.55 | $35.80 | $36.29 | 1,903,687 | — | — | — | — | — |
| 2015-09-14 | $36.47 | $37.09 | $35.84 | $35.92 | 1,269,819 | — | — | — | — | — |
| 2015-09-11 | $36.54 | $36.92 | $36.04 | $36.54 | 1,622,414 | — | — | — | — | — |
| 2015-09-10 | $36.30 | $36.92 | $35.77 | $36.41 | 1,477,833 | — | — | — | — | — |
| 2015-09-09 | $37.06 | $37.26 | $36.23 | $36.32 | 1,310,171 | — | — | — | — | — |
| 2015-09-08 | $36.48 | $36.74 | $35.95 | $36.66 | 1,136,256 | — | — | — | — | — |
| 2015-09-04 | $35.83 | $36.02 | $35.55 | $35.72 | 957,576 | — | — | — | — | — |
| 2015-09-03 | $36.18 | $36.72 | $36.13 | $36.42 | 1,196,412 | — | — | — | — | — |
| 2015-09-02 | $36.38 | $36.92 | $35.47 | $36.17 | 1,581,914 | — | — | — | — | — |
| 2015-09-01 | $37.80 | $37.80 | $35.65 | $35.92 | 1,840,106 | — | — | — | — | — |
| 2015-08-31 | $37.50 | $37.59 | $36.86 | $37.13 | 1,826,407 | — | — | — | — | — |
| 2015-08-28 | $37.33 | $37.83 | $37.30 | $37.59 | 1,439,267 | — | — | — | — | — |
| 2015-08-27 | $37.00 | $37.96 | $36.84 | $37.44 | 2,247,348 | — | — | — | — | — |
| 2015-08-26 | $36.51 | $36.55 | $35.60 | $36.45 | 2,861,709 | — | — | — | — | — |
| 2015-08-25 | $37.49 | $37.52 | $35.57 | $35.59 | 2,279,808 | — | — | — | — | — |
| 2015-08-24 | $35.47 | $37.87 | $35.15 | $36.70 | 2,548,870 | — | — | — | — | — |
| 2015-08-21 | $39.26 | $39.42 | $38.29 | $38.30 | 1,802,137 | — | — | — | — | — |
| 2015-08-20 | $40.51 | $40.59 | $39.54 | $39.56 | 1,349,034 | — | — | — | — | — |
| 2015-08-19 | $41.54 | $41.62 | $40.44 | $40.81 | 1,223,958 | — | — | — | — | — |
| 2015-08-18 | $41.79 | $42.10 | $41.43 | $41.82 | 1,221,873 | — | — | — | — | — |
| 2015-08-17 | $42.16 | $42.62 | $41.03 | $42.04 | 3,119,306 | — | — | — | — | — |
| 2015-08-14 | $41.08 | $41.45 | $40.95 | $41.42 | 609,597 | — | — | — | — | — |
| 2015-08-13 | $40.98 | $41.72 | $40.81 | $41.10 | 558,971 | — | — | — | — | — |
| 2015-08-12 | $40.72 | $41.28 | $40.38 | $41.16 | 767,282 | — | — | — | — | — |
| 2015-08-11 | $41.36 | $41.55 | $40.85 | $41.03 | 842,476 | — | — | — | — | — |
| 2015-08-10 | $41.44 | $41.94 | $41.26 | $41.89 | 979,464 | — | — | — | — | — |
| 2015-08-07 | $40.93 | $41.36 | $40.85 | $41.06 | 1,187,180 | — | — | — | — | — |
| 2015-08-06 | $40.93 | $41.14 | $40.60 | $40.95 | 1,232,296 | — | — | — | — | — |
| 2015-08-05 | $40.78 | $41.35 | $40.56 | $40.87 | 1,096,202 | — | — | — | — | — |
| 2015-08-04 | $40.63 | $40.76 | $40.17 | $40.24 | 1,295,132 | — | — | — | — | — |
| 2015-08-03 | $40.74 | $40.87 | $40.19 | $40.44 | 1,072,973 | — | — | — | — | — |
| 2015-07-31 | $41.00 | $41.09 | $40.59 | $40.84 | 1,983,050 | — | — | — | — | — |
| 2015-07-30 | $40.79 | $40.87 | $40.41 | $40.79 | 1,182,564 | — | — | — | — | — |
| 2015-07-29 | $39.96 | $40.95 | $39.89 | $40.83 | 1,378,665 | — | — | — | — | — |
| 2015-07-28 | $39.68 | $39.96 | $39.34 | $39.93 | 1,758,062 | — | — | — | — | — |
| 2015-07-27 | $40.52 | $40.52 | $39.13 | $39.46 | 4,445,410 | — | — | — | — | — |
| 2015-07-24 | $41.47 | $41.54 | $40.64 | $40.86 | 2,214,441 | — | — | — | — | — |
| 2015-07-23 | $40.99 | $41.68 | $40.87 | $41.55 | 2,204,316 | — | — | — | — | — |
| 2015-07-22 | $40.65 | $41.30 | $40.65 | $41.04 | 2,651,165 | — | — | — | $0.21 | — |
| 2015-07-21 | $41.64 | $41.98 | $40.79 | $41.37 | 4,361,281 | — | — | — | — | — |
| 2015-07-20 | $42.83 | $43.20 | $42.51 | $43.04 | 2,752,565 | — | — | — | — | — |
| 2015-07-17 | $43.10 | $43.24 | $42.58 | $42.87 | 1,642,516 | — | — | — | — | — |
| 2015-07-16 | $43.19 | $43.40 | $42.85 | $43.24 | 1,437,927 | — | — | — | — | — |
| 2015-07-15 | $43.73 | $43.98 | $42.60 | $42.78 | 2,940,626 | — | — | — | — | — |
| 2015-07-14 | $43.77 | $44.08 | $43.71 | $43.85 | 959,661 | — | — | — | — | — |
| 2015-07-13 | $43.38 | $43.82 | $42.95 | $43.77 | 1,396,235 | — | — | — | — | — |
| 2015-07-10 | $43.80 | $43.90 | $42.90 | $42.91 | 2,251,368 | — | — | — | — | — |
| 2015-07-09 | $44.29 | $44.45 | $43.34 | $43.35 | 1,534,712 | — | — | — | — | — |
| 2015-07-08 | $44.30 | $44.48 | $43.62 | $43.77 | 1,165,291 | — | — | — | — | — |
| 2015-07-07 | $44.36 | $44.68 | $43.53 | $44.63 | 2,581,628 | — | — | — | — | — |
| 2015-07-06 | $45.10 | $45.52 | $44.19 | $44.36 | 3,250,487 | — | — | — | — | — |
| 2015-07-02 | $46.33 | $46.39 | $45.46 | $45.63 | 2,087,131 | — | — | — | — | — |
| 2015-07-01 | $46.35 | $46.78 | $45.89 | $46.15 | 3,208,051 | — | — | — | — | — |
| 2015-06-30 | $45.43 | $46.58 | $45.00 | $46.17 | 10,094,080 | — | — | — | — | — |
| 2015-06-29 | $42.39 | $43.38 | $42.32 | $43.27 | 5,906,267 | — | — | — | — | — |
| 2015-06-26 | $42.83 | $42.96 | $42.59 | $42.81 | 2,595,774 | — | — | — | — | — |
| 2015-06-25 | $42.80 | $43.00 | $42.43 | $42.77 | 4,489,782 | — | — | — | — | — |
| 2015-06-24 | $42.08 | $42.97 | $41.99 | $42.85 | 3,262,399 | — | — | — | — | — |
| 2015-06-23 | $41.73 | $42.22 | $41.65 | $42.19 | 1,255,674 | — | — | — | — | — |
| 2015-06-22 | $41.54 | $41.78 | $41.30 | $41.74 | 1,768,485 | — | — | — | — | — |
| 2015-06-19 | $41.30 | $41.48 | $41.12 | $41.24 | 1,549,305 | — | — | — | — | — |
| 2015-06-18 | $41.34 | $41.61 | $41.13 | $41.46 | 1,364,371 | — | — | — | — | — |
| 2015-06-17 | $41.39 | $41.52 | $40.83 | $41.17 | 1,515,504 | — | — | — | — | — |
| 2015-06-16 | $40.93 | $41.37 | $40.73 | $41.36 | 867,789 | — | — | — | — | — |
| 2015-06-15 | $41.40 | $41.47 | $40.88 | $41.01 | 1,274,584 | — | — | — | — | — |
| 2015-06-12 | $41.69 | $41.83 | $41.48 | $41.70 | 1,195,518 | — | — | — | — | — |
| 2015-06-11 | $41.73 | $41.81 | $41.33 | $41.77 | 1,098,733 | — | — | — | — | — |
| 2015-06-10 | $41.41 | $41.69 | $41.21 | $41.61 | 1,453,860 | — | — | — | — | — |
| 2015-06-09 | $41.36 | $41.77 | $40.99 | $41.11 | 1,627,328 | — | — | — | — | — |
| 2015-06-08 | $41.77 | $41.89 | $41.31 | $41.33 | 993,014 | — | — | — | — | — |
| 2015-06-05 | $41.71 | $41.91 | $41.39 | $41.89 | 907,694 | — | — | — | — | — |
| 2015-06-04 | $42.47 | $42.56 | $41.67 | $41.75 | 1,447,606 | — | — | — | — | — |
| 2015-06-03 | $42.91 | $43.27 | $42.63 | $42.77 | 1,010,138 | — | — | — | — | — |
| 2015-06-02 | $42.44 | $43.28 | $42.38 | $42.89 | 1,076,547 | — | — | — | — | — |
| 2015-06-01 | $43.14 | $43.21 | $42.58 | $42.64 | 1,503,592 | — | — | — | — | — |
| 2015-05-29 | $43.12 | $43.28 | $42.89 | $43.00 | 2,730,528 | — | — | — | — | — |
| 2015-05-28 | $43.15 | $43.45 | $43.04 | $43.30 | 906,503 | — | — | — | — | — |
| 2015-05-27 | $43.43 | $43.55 | $43.09 | $43.41 | 1,976,648 | — | — | — | — | — |
| 2015-05-26 | $43.53 | $43.59 | $42.85 | $43.28 | 2,209,825 | — | — | — | — | — |
| 2015-05-22 | $44.20 | $44.20 | $43.40 | $43.67 | 1,889,988 | — | — | — | — | — |
| 2015-05-21 | $43.22 | $44.31 | $43.12 | $44.28 | 2,374,657 | — | — | — | — | — |
| 2015-05-20 | $43.08 | $43.28 | $42.83 | $43.11 | 1,592,039 | — | — | — | — | — |
| 2015-05-19 | $43.06 | $43.14 | $42.79 | $43.02 | 1,404,425 | — | — | — | — | — |
| 2015-05-18 | $42.98 | $43.15 | $42.81 | $42.98 | 1,282,922 | — | — | — | — | — |
| 2015-05-15 | $43.20 | $43.21 | $42.75 | $42.98 | 1,975,605 | — | — | — | — | — |
| 2015-05-14 | $42.77 | $43.32 | $42.77 | $43.20 | 1,361,691 | — | — | — | — | — |
| 2015-05-13 | $42.22 | $42.67 | $42.07 | $42.47 | 1,622,861 | — | — | — | — | — |
| 2015-05-12 | $41.63 | $42.20 | $41.54 | $42.09 | 1,048,703 | — | — | — | — | — |
| 2015-05-11 | $41.77 | $42.10 | $41.63 | $41.75 | 863,769 | — | — | — | — | — |
| 2015-05-08 | $42.06 | $42.23 | $41.67 | $41.69 | 1,305,853 | — | — | — | — | — |
| 2015-05-07 | $41.59 | $41.65 | $41.19 | $41.61 | 1,178,841 | — | — | — | — | — |
| 2015-05-06 | $41.84 | $41.91 | $41.28 | $41.64 | 1,275,329 | — | — | — | — | — |
| 2015-05-05 | $41.91 | $42.57 | $41.44 | $41.50 | 1,035,004 | — | — | — | — | — |
| 2015-05-04 | $41.85 | $42.18 | $41.65 | $41.89 | 1,399,958 | — | — | — | — | — |
| 2015-05-01 | $41.97 | $42.22 | $41.61 | $41.73 | 1,695,375 | — | — | — | — | — |
| 2015-04-30 | $41.81 | $42.18 | $41.49 | $41.74 | 2,430,346 | — | — | — | — | — |
| 2015-04-29 | $41.69 | $42.38 | $41.41 | $42.09 | 1,721,433 | — | — | — | — | — |
| 2015-04-28 | $41.82 | $42.00 | $41.55 | $41.93 | 1,622,266 | — | — | — | — | — |
| 2015-04-27 | $41.40 | $42.24 | $41.40 | $41.97 | 2,553,486 | — | — | — | — | — |
| 2015-04-24 | $41.07 | $41.49 | $41.02 | $41.32 | 10,202,479 | — | — | — | — | — |
| 2015-04-23 | $40.66 | $41.42 | $40.47 | $41.17 | 3,060,342 | — | — | — | — | — |
| 2015-04-22 | $41.18 | $41.18 | $40.24 | $40.64 | 4,728,320 | — | — | — | $0.21 | — |
| 2015-04-21 | $42.26 | $42.30 | $41.30 | $41.48 | 6,335,844 | — | — | — | — | — |
| 2015-04-20 | $42.99 | $43.24 | $42.61 | $42.99 | 2,015,362 | — | — | — | — | — |
| 2015-04-17 | $42.96 | $43.03 | $42.49 | $42.71 | 1,760,594 | — | — | — | — | — |
| 2015-04-16 | $43.44 | $43.66 | $43.14 | $43.41 | 1,349,481 | — | — | — | — | — |
| 2015-04-15 | $42.98 | $43.83 | $42.74 | $43.57 | 2,198,955 | — | — | — | — | — |
| 2015-04-14 | $41.98 | $42.88 | $41.81 | $42.81 | 1,969,351 | — | — | — | — | — |
| 2015-04-13 | $41.61 | $42.30 | $41.61 | $42.02 | 1,850,380 | — | — | — | — | — |
| 2015-04-10 | $42.03 | $42.25 | $41.59 | $42.08 | 1,140,425 | — | — | — | — | — |
| 2015-04-09 | $41.63 | $42.00 | $41.34 | $41.86 | 1,416,486 | — | — | — | — | — |
| 2015-04-08 | $41.09 | $42.19 | $40.89 | $41.78 | 5,594,769 | — | — | — | — | — |
| 2015-04-07 | $44.02 | $44.11 | $43.25 | $43.29 | 1,115,410 | — | — | — | — | — |
| 2015-04-06 | $42.58 | $44.67 | $42.50 | $44.12 | 2,979,638 | — | — | — | — | — |
| 2015-04-02 | $42.24 | $43.15 | $42.07 | $42.76 | 1,958,333 | — | — | — | — | — |
| 2015-04-01 | $42.12 | $42.63 | $41.63 | $42.30 | 1,683,315 | — | — | — | — | — |
| 2015-03-31 | $42.44 | $42.44 | $41.84 | $42.24 | 1,763,423 | — | — | — | — | — |
| 2015-03-30 | $42.11 | $42.72 | $42.11 | $42.67 | 1,139,085 | — | — | — | — | — |
| 2015-03-27 | $42.08 | $42.08 | $41.68 | $41.90 | 1,523,098 | — | — | — | — | — |
| 2015-03-26 | $41.84 | $42.48 | $41.83 | $42.22 | 1,883,883 | — | — | — | — | — |
| 2015-03-25 | $43.15 | $43.21 | $42.19 | $42.19 | 1,101,562 | — | — | — | — | — |
| 2015-03-24 | $43.00 | $43.20 | $42.73 | $43.12 | 1,107,518 | — | — | — | — | — |
| 2015-03-23 | $43.38 | $43.48 | $43.00 | $43.04 | 1,409,934 | — | — | — | — | — |
| 2015-03-20 | $43.28 | $43.55 | $43.01 | $43.41 | 5,112,630 | — | — | — | — | — |
| 2015-03-19 | $43.98 | $43.99 | $42.75 | $43.24 | 2,657,716 | — | — | — | — | — |
| 2015-03-18 | $43.09 | $44.79 | $42.59 | $44.37 | 3,484,856 | — | — | — | — | — |
| 2015-03-17 | $43.07 | $43.61 | $42.94 | $43.39 | 2,343,090 | — | — | — | — | — |
| 2015-03-16 | $42.97 | $43.41 | $42.61 | $43.31 | 2,028,018 | — | — | — | — | — |
| 2015-03-13 | $42.98 | $42.98 | $42.40 | $42.82 | 1,747,490 | — | — | — | — | — |
| 2015-03-12 | $42.24 | $43.23 | $42.12 | $43.11 | 1,943,741 | — | — | — | — | — |
| 2015-03-11 | $42.32 | $42.35 | $41.65 | $41.97 | 1,588,316 | — | — | — | — | — |
| 2015-03-10 | $42.67 | $42.92 | $42.18 | $42.22 | 1,464,878 | — | — | — | — | — |
| 2015-03-09 | $42.59 | $43.20 | $42.34 | $43.15 | 2,000,025 | — | — | — | — | — |
| 2015-03-06 | $43.07 | $43.51 | $42.42 | $42.59 | 1,563,897 | — | — | — | — | — |
| 2015-03-05 | $43.33 | $43.55 | $43.15 | $43.52 | 1,344,120 | — | — | — | — | — |
| 2015-03-04 | $44.02 | $44.06 | $43.07 | $43.24 | 2,226,353 | — | — | — | — | — |
| 2015-03-03 | $44.16 | $44.48 | $44.08 | $44.24 | 1,635,518 | — | — | — | — | — |
| 2015-03-02 | $44.64 | $44.82 | $44.27 | $44.47 | 1,699,396 | — | — | — | — | — |
| 2015-02-27 | $45.22 | $45.41 | $44.56 | $44.64 | 1,793,798 | — | — | — | — | — |
| 2015-02-26 | $45.28 | $45.51 | $44.92 | $45.22 | 1,288,432 | — | — | — | — | — |
| 2015-02-25 | $45.39 | $45.67 | $45.11 | $45.36 | 1,017,732 | — | — | — | — | — |
| 2015-02-24 | $44.90 | $45.55 | $44.80 | $45.42 | 1,185,244 | — | — | — | — | — |
| 2015-02-23 | $45.67 | $45.74 | $44.68 | $44.96 | 1,320,445 | — | — | — | — | — |
| 2015-02-20 | $44.92 | $45.83 | $44.52 | $45.69 | 1,747,342 | — | — | — | — | — |
| 2015-02-19 | $44.68 | $45.14 | $44.54 | $44.96 | 1,257,014 | — | — | — | — | — |
| 2015-02-18 | $45.13 | $45.61 | $44.80 | $44.90 | 1,630,157 | — | — | — | — | — |
| 2015-02-17 | $44.82 | $45.12 | $44.29 | $45.04 | 1,647,876 | — | — | — | — | — |
| 2015-02-13 | $43.53 | $45.13 | $43.42 | $44.91 | 2,295,591 | — | — | — | — | — |
| 2015-02-12 | $43.75 | $44.20 | $43.63 | $44.18 | 1,469,643 | — | — | — | — | — |
| 2015-02-11 | $43.51 | $43.81 | $43.18 | $43.41 | 1,297,217 | — | — | — | — | — |
| 2015-02-10 | $44.27 | $44.49 | $43.19 | $43.69 | 2,430,793 | — | — | — | — | — |
| 2015-02-09 | $43.12 | $44.03 | $43.12 | $43.97 | 2,243,774 | — | — | — | — | — |
| 2015-02-06 | $43.08 | $43.34 | $42.92 | $43.20 | 2,964,003 | — | — | — | — | — |
| 2015-02-05 | $42.91 | $42.98 | $42.62 | $42.95 | 1,899,815 | — | — | — | — | — |
| 2015-02-04 | $43.39 | $43.47 | $42.45 | $42.67 | 3,290,392 | — | — | — | — | — |
| 2015-02-03 | $42.83 | $44.38 | $42.83 | $44.12 | 3,434,379 | — | — | — | — | — |
| 2015-02-02 | $41.86 | $43.18 | $41.77 | $43.17 | 3,411,448 | — | — | — | — | — |
| 2015-01-30 | $41.62 | $41.81 | $41.07 | $41.51 | 3,480,835 | — | — | — | — | — |
| 2015-01-29 | $41.16 | $42.05 | $40.79 | $41.89 | 3,944,063 | — | — | — | — | — |
| 2015-01-28 | $42.09 | $42.31 | $41.18 | $41.21 | 2,432,282 | — | — | — | $0.21 | — |
| 2015-01-27 | $42.34 | $42.79 | $41.67 | $42.11 | 2,495,117 | — | — | — | — | — |
| 2015-01-26 | $43.22 | $43.40 | $42.75 | $42.97 | 1,949,548 | — | — | — | — | — |
| 2015-01-23 | $44.30 | $44.47 | $42.87 | $43.15 | 3,357,546 | — | — | — | — | — |
| 2015-01-22 | $44.45 | $44.81 | $43.86 | $44.53 | 2,908,315 | — | — | — | — | — |
| 2015-01-21 | $43.43 | $44.67 | $43.43 | $44.53 | 2,178,705 | — | — | — | — | — |
| 2015-01-20 | $43.53 | $43.69 | $43.00 | $43.54 | 2,509,710 | — | — | — | — | — |
| 2015-01-16 | $43.59 | $43.69 | $42.71 | $43.30 | 4,222,655 | — | — | — | — | — |
| 2015-01-15 | $44.18 | $44.70 | $43.57 | $43.63 | 3,308,707 | — | — | — | — | — |
| 2015-01-14 | $42.89 | $43.99 | $42.89 | $43.86 | 3,329,106 | — | — | — | — | — |
| 2015-01-13 | $43.76 | $44.22 | $42.86 | $43.65 | 3,038,602 | — | — | — | — | — |
| 2015-01-12 | $43.51 | $43.79 | $43.07 | $43.40 | 2,093,534 | — | — | — | — | — |
| 2015-01-09 | $44.12 | $44.16 | $43.65 | $43.73 | 2,051,693 | — | — | — | — | — |
| 2015-01-08 | $43.04 | $44.03 | $43.01 | $44.02 | 2,290,529 | — | — | — | — | — |
| 2015-01-07 | $42.98 | $43.12 | $42.53 | $42.91 | 1,762,380 | — | — | — | — | — |
| 2015-01-06 | $43.13 | $43.46 | $42.10 | $42.59 | 2,915,611 | — | — | — | — | — |
| 2015-01-05 | $44.50 | $44.50 | $42.81 | $42.96 | 2,597,263 | — | — | — | — | — |
| 2015-01-02 | $44.85 | $45.12 | $44.50 | $44.78 | 2,338,921 | — | — | — | — | — |
| 2014-12-31 | $45.01 | $45.32 | $44.53 | $44.61 | 1,531,437 | — | — | — | — | — |
| 2014-12-30 | $45.25 | $45.25 | $44.87 | $45.08 | 1,232,892 | — | — | — | — | — |
| 2014-12-29 | $45.08 | $45.33 | $44.96 | $45.16 | 1,100,967 | — | — | — | — | — |
| 2014-12-26 | $45.14 | $45.28 | $44.96 | $45.08 | 592,622 | — | — | — | — | — |
| 2014-12-24 | $45.09 | $45.23 | $44.90 | $44.99 | 546,165 | — | — | — | — | — |
| 2014-12-23 | $45.17 | $45.50 | $44.96 | $45.05 | 1,383,281 | — | — | — | — | — |
| 2014-12-22 | $44.45 | $44.95 | $44.27 | $44.90 | 1,824,174 | — | — | — | — | — |
| 2014-12-19 | $43.83 | $44.80 | $43.63 | $44.73 | 4,375,427 | — | — | — | — | — |
| 2014-12-18 | $43.49 | $43.73 | $42.28 | $43.68 | 3,822,710 | — | — | — | — | — |
| 2014-12-17 | $41.05 | $42.83 | $40.97 | $42.79 | 4,794,878 | — | — | — | — | — |
| 2014-12-16 | $40.07 | $41.47 | $40.07 | $40.94 | 3,222,196 | — | — | — | — | — |
| 2014-12-15 | $40.38 | $40.66 | $39.95 | $40.19 | 1,964,736 | — | — | — | — | — |
| 2014-12-12 | $40.72 | $41.10 | $40.30 | $40.31 | 1,871,375 | — | — | — | — | — |
| 2014-12-11 | $40.99 | $41.77 | $40.85 | $41.21 | 2,058,543 | — | — | — | — | — |
| 2014-12-10 | $42.11 | $42.11 | $40.81 | $40.85 | 2,874,217 | — | — | — | — | — |
| 2014-12-09 | $40.73 | $42.17 | $40.64 | $42.14 | 2,089,960 | — | — | — | — | — |
| 2014-12-08 | $42.44 | $42.44 | $41.13 | $41.26 | 1,598,442 | — | — | — | — | — |
| 2014-12-05 | $42.48 | $42.94 | $42.32 | $42.45 | 1,614,225 | — | — | — | — | — |
| 2014-12-04 | $43.29 | $43.36 | $42.90 | $43.11 | 1,416,039 | — | — | — | — | — |
| 2014-12-03 | $42.32 | $43.32 | $42.12 | $43.26 | 2,130,015 | — | — | — | — | — |
| 2014-12-02 | $41.95 | $42.26 | $41.31 | $42.18 | 4,543,981 | — | — | — | — | — |
| 2014-12-01 | $43.04 | $43.04 | $41.55 | $42.14 | 5,080,915 | — | — | — | — | — |
| 2014-11-28 | $45.43 | $45.43 | $43.22 | $43.46 | 1,958,482 | — | — | — | — | — |
| 2014-11-26 | $46.47 | $46.47 | $45.64 | $45.69 | 1,013,116 | — | — | — | — | — |
| 2014-11-25 | $46.34 | $46.59 | $46.29 | $46.39 | 1,666,191 | — | — | — | — | — |
| 2014-11-24 | $46.22 | $46.35 | $45.96 | $46.22 | 1,308,384 | — | — | — | — | — |
| 2014-11-21 | $46.17 | $46.37 | $45.88 | $46.05 | 1,028,750 | — | — | — | — | — |
| 2014-11-20 | $45.18 | $45.60 | $45.04 | $45.53 | 1,062,699 | — | — | — | — | — |
| 2014-11-19 | $45.94 | $45.94 | $45.05 | $45.43 | 1,826,705 | — | — | — | — | — |
| 2014-11-18 | $46.31 | $46.47 | $45.94 | $46.01 | 1,542,157 | — | — | — | — | — |
| 2014-11-17 | $46.22 | $46.55 | $45.80 | $46.34 | 1,729,622 | — | — | — | — | — |
| 2014-11-14 | $45.77 | $46.43 | $45.71 | $46.11 | 2,753,757 | — | — | — | — | — |
| 2014-11-13 | $45.92 | $46.29 | $45.69 | $45.98 | 3,289,797 | — | — | — | — | — |
| 2014-11-12 | $45.53 | $46.01 | $45.35 | $45.96 | 1,118,835 | — | — | — | — | — |
| 2014-11-11 | $45.84 | $46.00 | $45.48 | $45.75 | 1,048,554 | — | — | — | — | — |
| 2014-11-10 | $45.74 | $46.00 | $45.59 | $45.86 | 1,025,325 | — | — | — | — | — |
| 2014-11-07 | $45.62 | $45.74 | $45.41 | $45.72 | 1,130,449 | — | — | — | — | — |
| 2014-11-06 | $45.20 | $45.65 | $44.97 | $45.59 | 1,560,174 | — | — | — | — | — |
| 2014-11-05 | $44.86 | $45.16 | $44.39 | $45.10 | 1,277,711 | — | — | — | — | — |
| 2014-11-04 | $44.82 | $44.82 | $44.06 | $44.44 | 2,117,358 | — | — | — | — | — |
| 2014-11-03 | $45.16 | $45.29 | $44.63 | $44.82 | 1,730,069 | — | — | — | — | — |
| 2014-10-31 | $45.72 | $45.79 | $44.87 | $45.03 | 2,170,515 | — | — | — | — | — |
| 2014-10-30 | $44.66 | $45.19 | $44.45 | $45.12 | 1,064,635 | — | — | — | — | — |
| 2014-10-29 | $45.36 | $45.36 | $44.45 | $44.90 | 1,207,579 | — | — | — | — | — |
| 2014-10-28 | $44.75 | $45.22 | $44.23 | $45.22 | 2,403,395 | — | — | — | — | — |
| 2014-10-27 | $44.71 | $44.85 | $44.22 | $44.36 | 2,390,292 | — | — | — | — | — |
| 2014-10-24 | $44.59 | $45.05 | $44.37 | $44.95 | 1,504,932 | — | — | — | — | — |
| 2014-10-23 | $43.94 | $45.02 | $43.94 | $44.56 | 2,361,554 | — | — | — | — | — |
| 2014-10-22 | $43.68 | $44.30 | $43.40 | $43.43 | 3,554,839 | — | — | — | $0.20 | — |
| 2014-10-21 | $44.25 | $44.64 | $43.59 | $43.65 | 5,225,199 | — | — | — | — | — |
| 2014-10-20 | $42.68 | $43.31 | $42.60 | $43.14 | 3,917,261 | — | — | — | — | — |
| 2014-10-17 | $41.93 | $43.03 | $41.90 | $42.81 | 4,209,701 | — | — | — | — | — |
| 2014-10-16 | $40.12 | $41.81 | $40.12 | $41.51 | 4,958,370 | — | — | — | — | — |
| 2014-10-15 | $40.82 | $41.58 | $39.68 | $40.87 | 4,998,126 | — | — | — | — | — |
| 2014-10-14 | $41.34 | $42.19 | $41.22 | $41.51 | 3,127,049 | — | — | — | — | — |
| 2014-10-13 | $42.06 | $42.26 | $41.13 | $41.18 | 3,638,669 | — | — | — | — | — |
| 2014-10-10 | $42.09 | $42.39 | $41.49 | $41.74 | 3,284,585 | — | — | — | — | — |
| 2014-10-09 | $43.45 | $43.48 | $42.06 | $42.12 | 2,323,436 | — | — | — | — | — |
| 2014-10-08 | $42.93 | $43.62 | $42.56 | $43.57 | 2,648,484 | — | — | — | — | — |
| 2014-10-07 | $43.42 | $43.70 | $42.88 | $42.88 | 1,812,858 | — | — | — | — | — |
| 2014-10-06 | $43.92 | $44.26 | $43.74 | $43.88 | 1,184,053 | — | — | — | — | — |
| 2014-10-03 | $43.76 | $43.83 | $43.38 | $43.75 | 1,912,621 | — | — | — | — | — |
| 2014-10-02 | $43.26 | $43.59 | $43.12 | $43.43 | 3,380,477 | — | — | — | — | — |
| 2014-10-01 | $43.92 | $44.12 | $43.32 | $43.39 | 3,903,116 | — | — | — | — | — |
| 2014-09-30 | $44.51 | $44.65 | $43.89 | $43.98 | 3,866,486 | — | — | — | — | — |
| 2014-09-29 | $44.79 | $44.79 | $44.10 | $44.44 | 2,644,762 | — | — | — | — | — |
| 2014-09-26 | $44.85 | $45.41 | $44.65 | $45.27 | 2,563,760 | — | — | — | — | — |
| 2014-09-25 | $45.15 | $45.15 | $44.86 | $44.86 | 3,296,497 | — | — | — | — | — |
| 2014-09-24 | $44.72 | $45.22 | $44.49 | $45.18 | 1,988,113 | — | — | — | — | — |
| 2014-09-23 | $44.77 | $45.13 | $44.66 | $44.87 | 2,414,265 | — | — | — | — | — |
| 2014-09-22 | $45.41 | $45.45 | $44.88 | $45.04 | 3,210,582 | — | — | — | — | — |
| 2014-09-19 | $45.74 | $45.87 | $45.25 | $45.60 | 2,738,569 | — | — | — | — | — |
| 2014-09-18 | $45.48 | $45.63 | $45.25 | $45.46 | 1,121,366 | — | — | — | — | — |
| 2014-09-17 | $45.33 | $45.70 | $45.08 | $45.24 | 1,560,770 | — | — | — | — | — |
| 2014-09-16 | $45.08 | $45.41 | $44.84 | $45.24 | 1,294,537 | — | — | — | — | — |
| 2014-09-15 | $45.14 | $45.53 | $44.92 | $45.22 | 1,317,914 | — | — | — | — | — |
| 2014-09-12 | $45.57 | $45.61 | $45.17 | $45.26 | 1,467,261 | — | — | — | — | — |
| 2014-09-11 | $45.00 | $45.63 | $44.88 | $45.53 | 1,631,944 | — | — | — | — | — |
| 2014-09-10 | $45.15 | $45.43 | $44.78 | $45.12 | 1,932,275 | — | — | — | — | — |
| 2014-09-09 | $45.00 | $45.38 | $44.83 | $45.21 | 8,503,828 | — | — | — | — | — |
| 2014-09-08 | $45.08 | $45.33 | $44.78 | $44.94 | 1,675,870 | — | — | — | — | — |
| 2014-09-05 | $45.04 | $45.24 | $44.51 | $45.21 | 2,601,879 | — | — | — | — | — |
| 2014-09-04 | $45.59 | $45.72 | $44.94 | $45.00 | 2,135,226 | — | — | — | — | — |
| 2014-09-03 | $45.77 | $45.84 | $45.11 | $45.37 | 1,394,895 | — | — | — | — | — |
| 2014-09-02 | $45.72 | $45.84 | $45.21 | $45.46 | 3,325,086 | — | — | — | — | — |
| 2014-08-29 | $46.07 | $46.09 | $45.41 | $45.72 | 1,907,409 | — | — | — | — | — |
| 2014-08-28 | $45.86 | $46.12 | $45.59 | $46.01 | 1,028,303 | — | — | — | — | — |
| 2014-08-27 | $46.23 | $46.42 | $45.96 | $46.10 | 1,454,306 | — | — | — | — | — |
| 2014-08-26 | $47.02 | $47.23 | $46.10 | $46.13 | 2,006,725 | — | — | — | — | — |
| 2014-08-25 | $46.81 | $47.22 | $46.67 | $46.94 | 1,165,887 | — | — | — | — | — |
| 2014-08-22 | $46.83 | $46.98 | $46.45 | $46.61 | 2,118,698 | — | — | — | — | — |
| 2014-08-21 | $47.14 | $47.23 | $46.82 | $47.02 | 1,430,482 | — | — | — | — | — |
| 2014-08-20 | $46.80 | $47.31 | $46.80 | $47.02 | 2,113,040 | — | — | — | — | — |
| 2014-08-19 | $46.68 | $47.15 | $46.66 | $46.90 | 2,008,661 | — | — | — | — | — |
| 2014-08-18 | $45.95 | $46.75 | $45.95 | $46.60 | 2,126,590 | — | — | — | — | — |
| 2014-08-15 | $46.25 | $46.25 | $45.18 | $45.63 | 3,333,127 | — | — | — | — | — |
| 2014-08-14 | $46.17 | $46.37 | $45.90 | $46.00 | 1,919,619 | — | — | — | — | — |
| 2014-08-13 | $46.19 | $46.40 | $45.90 | $46.02 | 1,892,370 | — | — | — | — | — |
| 2014-08-12 | $45.67 | $46.41 | $45.67 | $45.97 | 1,882,096 | — | — | — | — | — |
| 2014-08-11 | $45.53 | $46.17 | $45.51 | $45.91 | 2,777,878 | — | — | — | — | — |
| 2014-08-08 | $44.66 | $45.12 | $44.38 | $45.10 | 3,030,711 | — | — | — | — | — |
| 2014-08-07 | $44.00 | $44.82 | $44.00 | $44.69 | 3,554,094 | — | — | — | — | — |
| 2014-08-06 | $42.87 | $43.96 | $42.87 | $43.71 | 2,954,623 | — | — | — | — | — |
| 2014-08-05 | $43.50 | $44.11 | $43.27 | $43.46 | 3,482,473 | — | — | — | — | — |
| 2014-08-04 | $42.81 | $43.94 | $42.75 | $43.71 | 4,707,027 | — | — | — | — | — |
| 2014-08-01 | $42.67 | $43.24 | $42.25 | $42.75 | 6,635,729 | — | — | — | — | — |
| 2014-07-31 | $44.33 | $45.12 | $42.71 | $43.03 | 11,069,375 | — | — | — | — | — |
| 2014-07-30 | $47.13 | $47.21 | $46.43 | $46.74 | 3,092,057 | — | — | — | — | — |
| 2014-07-29 | $48.15 | $48.36 | $46.98 | $46.98 | 1,658,002 | — | — | — | — | — |
| 2014-07-28 | $48.48 | $48.48 | $47.82 | $48.22 | 1,024,730 | — | — | — | — | — |
| 2014-07-25 | $48.12 | $48.66 | $48.09 | $48.54 | 1,139,978 | — | — | — | — | — |
| 2014-07-24 | $48.19 | $48.56 | $48.11 | $48.21 | 1,787,545 | — | — | — | — | — |
| 2014-07-23 | $48.52 | $48.63 | $48.15 | $48.25 | 1,209,515 | — | — | — | $0.20 | — |
| 2014-07-22 | $49.04 | $49.14 | $48.58 | $48.64 | 1,907,260 | — | — | — | — | — |
| 2014-07-21 | $48.48 | $49.03 | $48.31 | $48.76 | 1,465,921 | — | — | — | — | — |
| 2014-07-18 | $48.16 | $48.67 | $48.05 | $48.61 | 2,779,814 | — | — | — | — | — |
| 2014-07-17 | $48.99 | $48.99 | $47.97 | $48.07 | 2,606,792 | — | — | — | — | — |
| 2014-07-16 | $48.96 | $49.45 | $48.71 | $49.17 | 2,804,532 | — | — | — | — | — |
| 2014-07-15 | $48.35 | $48.79 | $48.05 | $48.69 | 3,283,096 | — | — | — | — | — |
| 2014-07-14 | $48.02 | $48.66 | $47.90 | $48.52 | 3,990,967 | — | — | — | — | — |
| 2014-07-11 | $47.47 | $47.68 | $47.02 | $47.58 | 1,866,313 | — | — | — | — | — |
| 2014-07-10 | $47.07 | $47.54 | $46.78 | $47.33 | 1,766,699 | — | — | — | — | — |
| 2014-07-09 | $47.35 | $47.76 | $47.24 | $47.66 | 3,261,506 | — | — | — | — | — |
| 2014-07-08 | $47.68 | $47.72 | $47.02 | $47.17 | 2,485,290 | — | — | — | — | — |
| 2014-07-07 | $48.31 | $48.34 | $47.63 | $47.72 | 2,445,087 | — | — | — | — | — |
| 2014-07-03 | $48.58 | $48.84 | $48.41 | $48.49 | 1,141,467 | — | — | — | — | — |
| 2014-07-02 | $48.54 | $48.78 | $48.25 | $48.29 | 2,088,620 | — | — | — | — | — |
| 2014-07-01 | $48.74 | $48.87 | $48.29 | $48.69 | 2,174,536 | — | — | — | — | — |
| 2014-06-30 | $48.78 | $49.27 | $48.31 | $48.44 | 3,155,191 | — | — | — | — | — |
| 2014-06-27 | $48.84 | $49.13 | $48.60 | $48.87 | 3,010,609 | — | — | — | — | — |
| 2014-06-26 | $49.64 | $49.78 | $49.03 | $49.14 | 1,926,022 | — | — | — | — | — |
| 2014-06-25 | $50.19 | $50.28 | $49.61 | $49.79 | 2,052,438 | — | — | — | — | — |
| 2014-06-24 | $50.79 | $50.84 | $50.30 | $50.33 | 1,551,985 | — | — | — | — | — |
| 2014-06-23 | $50.62 | $50.78 | $50.52 | $50.65 | 1,002,395 | — | — | — | — | — |
| 2014-06-20 | $50.25 | $50.77 | $50.12 | $50.62 | 2,383,145 | — | — | — | — | — |
| 2014-06-19 | $50.33 | $50.33 | $49.85 | $50.15 | 2,453,425 | — | — | — | — | — |
| 2014-06-18 | $50.76 | $50.83 | $49.89 | $50.30 | 1,416,486 | — | — | — | — | — |
| 2014-06-17 | $50.47 | $50.88 | $50.40 | $50.68 | 1,933,467 | — | — | — | — | — |
| 2014-06-16 | $50.44 | $50.99 | $50.33 | $50.69 | 1,787,098 | — | — | — | — | — |
| 2014-06-13 | $50.62 | $50.76 | $50.30 | $50.49 | 1,165,887 | — | — | — | — | — |
| 2014-06-12 | $51.97 | $52.13 | $50.48 | $50.60 | 1,884,776 | — | — | — | — | — |
| 2014-06-11 | $52.17 | $52.31 | $51.87 | $51.99 | 1,153,528 | — | — | — | — | — |
| 2014-06-10 | $52.55 | $52.67 | $52.32 | $52.42 | 1,000,459 | — | — | — | — | — |
| 2014-06-09 | $51.87 | $53.19 | $51.85 | $52.72 | 1,475,897 | — | — | — | — | — |
| 2014-06-06 | $51.26 | $52.01 | $51.26 | $51.98 | 919,755 | — | — | — | — | — |
| 2014-06-05 | $50.32 | $51.37 | $50.00 | $51.16 | 1,618,692 | — | — | — | — | — |
| 2014-06-04 | $49.81 | $50.26 | $49.79 | $50.06 | 1,403,383 | — | — | — | — | — |
| 2014-06-03 | $50.19 | $50.32 | $49.68 | $49.89 | 981,549 | — | — | — | — | — |
| 2014-06-02 | $50.23 | $50.40 | $49.66 | $50.34 | 1,001,353 | — | — | — | — | — |
| 2014-05-30 | $49.91 | $50.17 | $49.51 | $50.13 | 2,283,530 | — | — | — | — | — |
| 2014-05-29 | $50.16 | $50.29 | $49.65 | $49.97 | 1,440,608 | — | — | — | — | — |
| 2014-05-28 | $50.58 | $50.91 | $50.07 | $50.11 | 1,224,405 | — | — | — | — | — |
| 2014-05-27 | $50.51 | $50.99 | $50.44 | $50.46 | 1,668,425 | — | — | — | — | — |
| 2014-05-23 | $49.92 | $50.24 | $49.78 | $50.18 | 890,869 | — | — | — | — | — |
| 2014-05-22 | $49.73 | $50.11 | $49.60 | $49.76 | 1,000,906 | — | — | — | — | — |
| 2014-05-21 | $49.11 | $49.71 | $49.09 | $49.55 | 1,390,726 | — | — | — | — | — |
| 2014-05-20 | $49.94 | $50.01 | $48.86 | $49.04 | 1,345,907 | — | — | — | — | — |
| 2014-05-19 | $49.17 | $50.08 | $48.95 | $49.94 | 1,267,288 | — | — | — | — | — |
| 2014-05-16 | $49.39 | $49.74 | $48.89 | $49.27 | 2,598,752 | — | — | — | — | — |
| 2014-05-15 | $50.23 | $50.28 | $49.05 | $49.76 | 2,756,437 | — | — | — | — | — |
| 2014-05-14 | $51.09 | $51.28 | $50.45 | $50.52 | 947,897 | — | — | — | — | — |
| 2014-05-13 | $51.45 | $51.66 | $51.11 | $51.28 | 1,300,642 | — | — | — | — | — |
| 2014-05-12 | $50.60 | $51.35 | $50.60 | $51.32 | 2,144,160 | — | — | — | — | — |
| 2014-05-09 | $50.61 | $50.71 | $49.93 | $50.35 | 1,857,230 | — | — | — | — | — |
| 2014-05-08 | $50.26 | $51.00 | $50.25 | $50.75 | 1,729,622 | — | — | — | — | — |
| 2014-05-07 | $50.34 | $50.62 | $50.03 | $50.46 | 2,501,073 | — | — | — | — | — |
| 2014-05-06 | $50.17 | $50.49 | $49.85 | $50.28 | 1,809,731 | — | — | — | — | — |
| 2014-05-05 | $49.88 | $50.40 | $49.63 | $50.32 | 1,768,634 | — | — | — | — | — |
| 2014-05-02 | $50.03 | $50.62 | $49.88 | $50.17 | 1,917,236 | — | — | — | — | — |
| 2014-05-01 | $49.89 | $50.05 | $49.49 | $49.84 | 1,489,745 | — | — | — | — | — |
| 2014-04-30 | $49.39 | $50.05 | $49.14 | $49.89 | 2,134,779 | — | — | — | — | — |
| 2014-04-29 | $49.30 | $49.63 | $48.86 | $49.43 | 2,686,901 | — | — | — | — | — |
| 2014-04-28 | $49.76 | $49.85 | $48.33 | $49.10 | 3,694,507 | — | — | — | — | — |
| 2014-04-25 | $50.13 | $50.36 | $49.50 | $49.58 | 2,148,925 | — | — | — | — | — |
| 2014-04-24 | $50.79 | $50.79 | $50.03 | $50.26 | 2,979,489 | — | — | — | — | — |
| 2014-04-23 | $49.17 | $51.05 | $49.15 | $50.49 | 3,886,588 | — | — | — | $0.17 | — |
| 2014-04-22 | $52.38 | $52.49 | $50.00 | $50.34 | 7,981,338 | — | — | — | — | — |
| 2014-04-21 | $53.46 | $54.11 | $53.30 | $54.05 | 1,803,179 | — | — | — | — | — |
| 2014-04-17 | $53.96 | $53.96 | $53.43 | $53.43 | 2,185,554 | — | — | — | — | — |
| 2014-04-16 | $52.81 | $53.73 | $52.45 | $53.72 | 1,150,699 | — | — | — | — | — |
| 2014-04-15 | $52.20 | $52.48 | $51.18 | $52.20 | 1,186,882 | — | — | — | — | — |
| 2014-04-14 | $52.20 | $52.54 | $51.73 | $51.99 | 1,642,963 | — | — | — | — | — |
| 2014-04-11 | $52.16 | $52.67 | $51.60 | $51.75 | 1,773,697 | — | — | — | — | — |
| 2014-04-10 | $53.77 | $53.81 | $52.44 | $52.47 | 2,409,500 | — | — | — | — | — |
| 2014-04-09 | $52.85 | $53.84 | $52.55 | $53.79 | 1,830,428 | — | — | — | — | — |
| 2014-04-08 | $51.66 | $52.72 | $51.52 | $52.69 | 2,072,241 | — | — | — | — | — |
| 2014-04-07 | $52.25 | $52.31 | $51.14 | $51.52 | 1,718,008 | — | — | — | — | — |
| 2014-04-04 | $54.28 | $54.28 | $52.37 | $52.54 | 1,422,888 | — | — | — | — | — |
| 2014-04-03 | $54.18 | $54.31 | $53.55 | $53.73 | 1,313,000 | — | — | — | — | — |
| 2014-04-02 | $53.99 | $54.43 | $53.94 | $54.10 | 1,319,701 | — | — | — | — | — |
| 2014-04-01 | $53.30 | $54.20 | $53.30 | $53.89 | 1,495,254 | — | — | — | — | — |
| 2014-03-31 | $52.57 | $53.32 | $52.44 | $53.28 | 1,536,648 | — | — | — | — | — |
| 2014-03-28 | $51.48 | $52.30 | $51.40 | $52.16 | 1,408,743 | — | — | — | — | — |
| 2014-03-27 | $51.89 | $51.97 | $51.09 | $51.39 | 1,541,115 | — | — | — | — | — |
| 2014-03-26 | $53.11 | $53.36 | $51.85 | $51.87 | 1,312,256 | — | — | — | — | — |
| 2014-03-25 | $52.88 | $53.32 | $52.32 | $52.81 | 1,380,452 | — | — | — | — | — |
| 2014-03-24 | $52.87 | $53.28 | $52.14 | $52.55 | 1,253,291 | — | — | — | — | — |
| 2014-03-21 | $53.55 | $53.72 | $52.44 | $52.55 | 3,263,739 | — | — | — | — | — |
| 2014-03-20 | $52.61 | $53.08 | $52.35 | $53.07 | 1,352,012 | — | — | — | — | — |
| 2014-03-19 | $53.39 | $53.59 | $52.45 | $52.79 | 1,138,787 | — | — | — | — | — |
| 2014-03-18 | $53.29 | $53.54 | $53.09 | $53.36 | 1,218,449 | — | — | — | — | — |
| 2014-03-17 | $52.53 | $53.32 | $52.49 | $53.11 | 2,114,827 | — | — | — | — | — |
| 2014-03-14 | $52.77 | $52.96 | $51.96 | $52.00 | 2,865,581 | — | — | — | — | — |
| 2014-03-13 | $54.07 | $54.20 | $52.42 | $52.77 | 3,204,924 | — | — | — | — | — |
| 2014-03-12 | $54.22 | $54.23 | $53.37 | $53.89 | 2,537,256 | — | — | — | — | — |
| 2014-03-11 | $55.31 | $55.59 | $54.38 | $54.63 | 2,204,018 | — | — | — | — | — |
| 2014-03-10 | $55.47 | $55.56 | $55.00 | $55.33 | 896,527 | — | — | — | — | — |
| 2014-03-07 | $55.76 | $55.99 | $55.34 | $55.61 | 1,525,332 | — | — | — | — | — |
| 2014-03-06 | $54.95 | $55.60 | $54.95 | $55.55 | 1,507,017 | — | — | — | — | — |
| 2014-03-05 | $55.01 | $55.20 | $54.70 | $55.01 | 1,490,489 | — | — | — | — | — |
| 2014-03-04 | $54.64 | $55.15 | $54.57 | $55.02 | 1,310,916 | — | — | — | — | — |
| 2014-03-03 | $53.79 | $54.17 | $53.43 | $53.92 | 1,173,183 | — | — | — | — | — |
| 2014-02-28 | $54.49 | $54.66 | $53.96 | $54.27 | 1,296,472 | — | — | — | — | — |
| 2014-02-27 | $53.98 | $54.45 | $53.80 | $54.36 | 1,369,582 | — | — | — | — | — |
| 2014-02-26 | $53.92 | $54.27 | $53.57 | $53.99 | 1,787,247 | — | — | — | — | — |
| 2014-02-25 | $53.45 | $54.10 | $53.30 | $53.85 | 3,821,667 | — | — | — | — | — |
| 2014-02-24 | $53.26 | $53.72 | $53.18 | $53.40 | 1,526,821 | — | — | — | — | — |
| 2014-02-21 | $53.20 | $53.69 | $52.83 | $53.17 | 1,867,951 | — | — | — | — | — |
| 2014-02-20 | $52.40 | $53.22 | $52.32 | $53.05 | 2,058,245 | — | — | — | — | — |
| 2014-02-19 | $52.98 | $53.21 | $52.20 | $52.27 | 1,808,986 | — | — | — | — | — |
| 2014-02-18 | $52.98 | $53.11 | $52.49 | $53.09 | 1,321,190 | — | — | — | — | — |
| 2014-02-14 | $52.28 | $52.69 | $51.96 | $52.64 | 1,382,834 | — | — | — | — | — |
| 2014-02-13 | $51.76 | $52.34 | $51.32 | $52.34 | 1,502,997 | — | — | — | — | — |
| 2014-02-12 | $51.95 | $52.55 | $51.94 | $52.16 | 1,466,367 | — | — | — | — | — |
| 2014-02-11 | $51.29 | $52.16 | $51.29 | $51.92 | 2,641,784 | — | — | — | — | — |
| 2014-02-10 | $51.29 | $51.50 | $50.89 | $51.41 | 1,980,966 | — | — | — | — | — |
| 2014-02-07 | $50.54 | $51.32 | $50.40 | $51.29 | 2,249,283 | — | — | — | — | — |
| 2014-02-06 | $50.11 | $50.53 | $49.81 | $50.33 | 1,856,039 | — | — | — | — | — |
| 2014-02-05 | $49.41 | $50.38 | $49.29 | $50.24 | 3,262,846 | — | — | — | — | — |
| 2014-02-04 | $48.39 | $49.66 | $47.91 | $49.60 | 3,033,986 | — | — | — | — | — |
| 2014-02-03 | $49.92 | $50.31 | $48.00 | $48.07 | 4,305,295 | — | — | — | — | — |
| 2014-01-31 | $49.94 | $50.34 | $49.03 | $49.92 | 1,868,844 | — | — | — | — | — |
| 2014-01-30 | $50.15 | $50.29 | $49.63 | $50.19 | 1,744,661 | — | — | — | — | — |
| 2014-01-29 | $50.23 | $50.85 | $49.43 | $49.68 | 3,517,911 | — | — | — | — | — |
| 2014-01-28 | $52.24 | $52.24 | $49.08 | $50.24 | 4,057,078 | — | — | — | — | — |
| 2014-01-27 | $48.86 | $49.03 | $47.88 | $48.36 | 2,614,833 | — | — | — | — | — |
| 2014-01-24 | $50.51 | $50.62 | $48.37 | $48.50 | 3,818,987 | — | — | — | — | — |
| 2014-01-23 | $51.66 | $51.80 | $50.67 | $50.85 | 1,919,172 | — | — | — | — | — |
| 2014-01-22 | $52.41 | $52.43 | $51.71 | $51.97 | 1,368,093 | — | — | — | $0.17 | — |
| 2014-01-21 | $52.35 | $52.51 | $51.65 | $52.22 | 2,285,317 | — | — | — | — | — |
| 2014-01-17 | $51.83 | $52.28 | $51.12 | $52.12 | 3,398,494 | — | — | — | — | — |
| 2014-01-16 | $51.68 | $52.01 | $51.55 | $51.83 | 1,347,694 | — | — | — | — | — |
| 2014-01-15 | $51.09 | $51.84 | $51.01 | $51.84 | 1,686,144 | — | — | — | — | — |
| 2014-01-14 | $50.57 | $51.03 | $50.21 | $50.91 | 2,227,395 | — | — | — | — | — |
| 2014-01-13 | $51.46 | $51.59 | $50.32 | $50.42 | 2,811,232 | — | — | — | — | — |
| 2014-01-10 | $52.05 | $52.14 | $51.58 | $51.73 | 1,353,352 | — | — | — | — | — |
| 2014-01-09 | $52.01 | $52.30 | $51.78 | $51.92 | 1,340,845 | — | — | — | — | — |
| 2014-01-08 | $51.58 | $52.05 | $51.37 | $51.89 | 1,413,508 | — | — | — | — | — |
| 2014-01-07 | $51.37 | $51.95 | $51.27 | $51.69 | 1,299,748 | — | — | — | — | — |
| 2014-01-06 | $51.74 | $51.86 | $51.11 | $51.14 | 2,022,658 | — | — | — | — | — |
| 2014-01-03 | $51.63 | $52.10 | $51.42 | $51.46 | 1,399,660 | — | — | — | — | — |
| 2014-01-02 | $51.95 | $52.18 | $51.32 | $51.63 | 1,583,552 | — | — | — | — | — |
| 2013-12-31 | $52.18 | $52.32 | $51.78 | $52.16 | 1,049,001 | — | — | — | — | — |
| 2013-12-30 | $52.10 | $52.32 | $51.84 | $51.97 | 755,370 | — | — | — | — | — |
| 2013-12-27 | $52.15 | $52.36 | $51.97 | $52.10 | 1,040,811 | — | — | — | — | — |
| 2013-12-26 | $51.36 | $52.11 | $51.25 | $51.97 | 917,820 | — | — | — | — | — |
| 2013-12-24 | $51.12 | $51.54 | $51.06 | $51.41 | 560,906 | — | — | — | — | — |
| 2013-12-23 | $51.08 | $51.22 | $50.55 | $50.99 | 1,984,539 | — | — | — | — | — |
| 2013-12-20 | $50.32 | $50.98 | $50.25 | $50.64 | 2,239,307 | — | — | — | — | — |
| 2013-12-19 | $50.30 | $50.40 | $49.86 | $50.30 | 1,497,487 | — | — | — | — | — |
| 2013-12-18 | $49.08 | $50.46 | $48.72 | $50.43 | 1,622,266 | — | — | — | — | — |
| 2013-12-17 | $48.85 | $49.34 | $48.33 | $48.91 | 2,106,191 | — | — | — | — | — |
| 2013-12-16 | $47.52 | $48.21 | $46.85 | $48.09 | 2,174,089 | — | — | — | — | — |
| 2013-12-13 | $47.18 | $47.45 | $46.82 | $47.02 | 1,167,823 | — | — | — | — | — |
| 2013-12-12 | $47.07 | $47.27 | $46.62 | $46.99 | 1,533,968 | — | — | — | — | — |
| 2013-12-11 | $48.09 | $48.24 | $47.09 | $47.18 | 1,420,208 | — | — | — | — | — |
| 2013-12-10 | $47.60 | $48.56 | $47.47 | $48.11 | 1,343,674 | — | — | — | — | — |
| 2013-12-09 | $47.56 | $48.00 | $47.41 | $47.84 | 954,300 | — | — | — | — | — |
| 2013-12-06 | $47.54 | $47.79 | $47.19 | $47.65 | 1,124,195 | — | — | — | — | — |
| 2013-12-05 | $46.76 | $47.10 | $46.55 | $46.84 | 893,102 | — | — | — | — | — |
| 2013-12-04 | $46.71 | $47.20 | $46.29 | $46.86 | 815,228 | — | — | — | — | — |
| 2013-12-03 | $46.99 | $47.18 | $46.57 | $47.00 | 1,175,417 | — | — | — | — | — |
| 2013-12-02 | $47.41 | $47.67 | $47.09 | $47.30 | 1,149,061 | — | — | — | — | — |
| 2013-11-29 | $47.87 | $47.92 | $47.48 | $47.49 | 539,018 | — | — | — | — | — |
| 2013-11-27 | $47.68 | $47.97 | $47.29 | $47.86 | 918,117 | — | — | — | — | — |
| 2013-11-26 | $47.53 | $47.88 | $47.46 | $47.64 | 1,245,102 | — | — | — | — | — |
| 2013-11-25 | $47.35 | $47.72 | $47.34 | $47.55 | 890,273 | — | — | — | — | — |
| 2013-11-22 | $47.23 | $47.41 | $46.57 | $47.26 | 1,340,845 | — | — | — | — | — |
| 2013-11-21 | $46.91 | $47.35 | $46.74 | $47.29 | 1,319,105 | — | — | — | — | — |
| 2013-11-20 | $47.01 | $47.28 | $46.68 | $46.77 | 1,402,787 | — | — | — | — | — |
| 2013-11-19 | $47.23 | $47.38 | $46.55 | $46.74 | 1,129,704 | — | — | — | — | — |
| 2013-11-18 | $47.49 | $47.64 | $47.04 | $47.21 | 949,982 | — | — | — | — | — |
| 2013-11-15 | $47.21 | $47.51 | $46.96 | $47.33 | 1,785,907 | — | — | — | — | — |
| 2013-11-14 | $46.19 | $46.88 | $46.05 | $46.84 | 1,180,033 | — | — | — | — | — |
| 2013-11-13 | $45.46 | $45.98 | $45.35 | $45.97 | 1,183,904 | — | — | — | — | — |
| 2013-11-12 | $45.55 | $45.94 | $45.41 | $45.70 | 922,584 | — | — | — | — | — |
| 2013-11-11 | $45.28 | $45.69 | $45.21 | $45.60 | 1,784,864 | — | — | — | — | — |
| 2013-11-08 | $44.55 | $45.25 | $44.53 | $45.24 | 1,647,579 | — | — | — | — | — |
| 2013-11-07 | $45.88 | $45.99 | $44.49 | $44.55 | 1,240,486 | — | — | — | — | — |
| 2013-11-06 | $45.90 | $46.03 | $45.46 | $45.68 | 871,512 | — | — | — | — | — |
| 2013-11-05 | $45.40 | $46.00 | $44.97 | $45.78 | 1,272,053 | — | — | — | — | — |
| 2013-11-04 | $45.45 | $45.70 | $45.29 | $45.57 | 874,043 | — | — | — | — | — |
| 2013-11-01 | $45.25 | $45.57 | $44.88 | $45.32 | 1,189,115 | — | — | — | — | — |
| 2013-10-31 | $45.24 | $45.38 | $44.70 | $45.06 | 1,389,833 | — | — | — | — | — |
| 2013-10-30 | $45.33 | $45.63 | $44.96 | $45.10 | 1,309,724 | — | — | — | — | — |
| 2013-10-29 | $44.69 | $45.48 | $44.59 | $45.43 | 1,492,574 | — | — | — | — | — |
| 2013-10-28 | $44.68 | $44.86 | $44.50 | $44.57 | 1,213,535 | — | — | — | — | — |
| 2013-10-25 | $44.16 | $44.80 | $44.04 | $44.78 | 1,569,555 | — | — | — | — | — |
| 2013-10-24 | $43.79 | $44.30 | $43.65 | $44.18 | 1,674,827 | — | — | — | — | — |
| 2013-10-23 | $43.27 | $43.76 | $42.85 | $43.73 | 2,530,258 | — | — | — | $0.17 | — |
| 2013-10-22 | $43.65 | $43.73 | $42.18 | $43.44 | 4,264,943 | — | — | — | — | — |
| 2013-10-21 | $43.99 | $44.20 | $43.86 | $44.12 | 1,984,688 | — | — | — | — | — |
| 2013-10-18 | $43.63 | $43.96 | $43.38 | $43.81 | 3,060,640 | — | — | — | — | — |
| 2013-10-17 | $43.49 | $43.55 | $43.10 | $43.36 | 2,219,503 | — | — | — | — | — |
| 2013-10-16 | $43.75 | $44.10 | $43.38 | $43.76 | 1,613,927 | — | — | — | — | — |
| 2013-10-15 | $44.18 | $44.32 | $43.36 | $43.48 | 1,303,620 | — | — | — | — | — |
| 2013-10-14 | $44.35 | $44.50 | $43.96 | $44.32 | 1,334,889 | — | — | — | — | — |
| 2013-10-11 | $43.89 | $44.73 | $43.82 | $44.59 | 765,644 | — | — | — | — | — |
| 2013-10-10 | $43.43 | $43.94 | $43.31 | $43.94 | 1,093,968 | — | — | — | — | — |
| 2013-10-09 | $42.97 | $43.20 | $42.54 | $42.85 | 994,503 | — | — | — | — | — |
| 2013-10-08 | $43.73 | $44.10 | $42.83 | $42.87 | 1,282,178 | — | — | — | — | — |
| 2013-10-07 | $43.75 | $44.18 | $43.66 | $43.82 | 1,089,204 | — | — | — | — | — |
| 2013-10-04 | $44.03 | $44.70 | $43.85 | $44.53 | 1,072,080 | — | — | — | — | — |
| 2013-10-03 | $44.33 | $44.53 | $43.55 | $44.04 | 1,090,841 | — | — | — | — | — |
| 2013-10-02 | $43.94 | $44.53 | $43.72 | $44.51 | 1,406,956 | — | — | — | — | — |
| 2013-10-01 | $43.47 | $44.40 | $43.47 | $44.31 | 1,432,567 | — | — | — | — | — |
| 2013-09-30 | $43.67 | $43.92 | $43.51 | $43.61 | 1,491,829 | — | — | — | — | — |
| 2013-09-27 | $43.94 | $44.16 | $43.76 | $44.00 | 745,393 | — | — | — | — | — |
| 2013-09-26 | $44.08 | $44.29 | $43.79 | $44.27 | 872,852 | — | — | — | — | — |
| 2013-09-25 | $43.77 | $44.15 | $43.59 | $43.99 | 1,479,917 | — | — | — | — | — |
| 2013-09-24 | $43.38 | $44.02 | $43.28 | $43.71 | 1,308,533 | — | — | — | — | — |
| 2013-09-23 | $44.08 | $44.11 | $43.22 | $43.43 | 1,511,633 | — | — | — | — | — |
| 2013-09-20 | $43.92 | $44.65 | $43.92 | $44.20 | 4,116,192 | — | — | — | — | — |
| 2013-09-19 | $43.91 | $44.40 | $43.91 | $43.94 | 1,317,616 | — | — | — | — | — |
| 2013-09-18 | $43.35 | $43.88 | $43.04 | $43.74 | 1,100,818 | — | — | — | — | — |
| 2013-09-17 | $43.16 | $43.47 | $43.03 | $43.37 | 610,639 | — | — | — | — | — |
| 2013-09-16 | $43.71 | $43.77 | $43.15 | $43.22 | 572,967 | — | — | — | — | — |
| 2013-09-13 | $43.18 | $43.22 | $42.86 | $43.04 | 856,920 | — | — | — | — | — |
| 2013-09-12 | $43.21 | $43.43 | $42.87 | $43.06 | 1,001,055 | — | — | — | — | — |
| 2013-09-11 | $43.17 | $43.31 | $42.81 | $43.28 | 792,297 | — | — | — | — | — |
| 2013-09-10 | $42.44 | $43.22 | $42.33 | $43.20 | 928,094 | — | — | — | — | — |
| 2013-09-09 | $41.61 | $42.22 | $41.59 | $42.18 | 594,111 | — | — | — | — | — |
| 2013-09-06 | $41.91 | $41.97 | $41.07 | $41.40 | 987,654 | — | — | — | — | — |
| 2013-09-05 | $41.32 | $41.87 | $41.17 | $41.80 | 1,154,868 | — | — | — | — | — |
| 2013-09-04 | $40.81 | $41.48 | $40.66 | $41.39 | 988,547 | — | — | — | — | — |
| 2013-09-03 | $41.05 | $41.23 | $40.54 | $40.72 | 1,173,034 | — | — | — | — | — |
| 2013-08-30 | $40.97 | $41.09 | $40.28 | $40.37 | 975,295 | — | — | — | — | — |
| 2013-08-29 | $40.54 | $41.30 | $40.50 | $40.95 | 1,010,287 | — | — | — | — | — |
| 2013-08-28 | $40.55 | $40.88 | $40.22 | $40.69 | 960,554 | — | — | — | — | — |
| 2013-08-27 | $40.86 | $41.09 | $40.52 | $40.56 | 1,065,082 | — | — | — | — | — |
| 2013-08-26 | $41.46 | $41.77 | $41.32 | $41.40 | 860,940 | — | — | — | — | — |
| 2013-08-23 | $41.79 | $41.85 | $41.30 | $41.48 | 690,003 | — | — | — | — | — |
| 2013-08-22 | $41.23 | $41.81 | $41.23 | $41.71 | 578,030 | — | — | — | — | — |
| 2013-08-21 | $41.51 | $41.75 | $41.11 | $41.13 | 787,979 | — | — | — | — | — |
| 2013-08-20 | $41.43 | $41.78 | $41.28 | $41.58 | 758,646 | — | — | — | — | — |
| 2013-08-19 | $41.71 | $41.79 | $41.39 | $41.43 | 850,368 | — | — | — | — | — |
| 2013-08-16 | $41.81 | $41.95 | $41.62 | $41.71 | 1,487,064 | — | — | — | — | — |
| 2013-08-15 | $42.21 | $42.23 | $41.76 | $41.93 | 1,418,570 | — | — | — | — | — |
| 2013-08-14 | $43.17 | $43.57 | $42.58 | $42.62 | 1,368,689 | — | — | — | — | — |
| 2013-08-13 | $42.98 | $43.23 | $42.78 | $43.10 | 1,082,950 | — | — | — | — | — |
| 2013-08-12 | $42.42 | $42.93 | $42.42 | $42.89 | 975,146 | — | — | — | — | — |
| 2013-08-09 | $42.59 | $42.89 | $42.20 | $42.60 | 1,086,821 | — | — | — | — | — |
| 2013-08-08 | $42.65 | $42.83 | $42.43 | $42.72 | 1,240,933 | — | — | — | — | — |
| 2013-08-07 | $42.32 | $42.55 | $41.98 | $42.48 | 1,333,400 | — | — | — | — | — |
| 2013-08-06 | $42.25 | $42.55 | $42.18 | $42.46 | 1,356,181 | — | — | — | — | — |
| 2013-08-05 | $42.01 | $42.45 | $41.91 | $42.45 | 1,183,159 | — | — | — | — | — |
| 2013-08-02 | $41.87 | $41.99 | $41.52 | $41.99 | 879,403 | — | — | — | — | — |
| 2013-08-01 | $41.30 | $42.17 | $41.30 | $41.95 | 1,315,085 | — | — | — | — | — |
| 2013-07-31 | $40.99 | $41.41 | $40.81 | $41.02 | 2,031,443 | — | — | — | — | — |
| 2013-07-30 | $40.60 | $41.03 | $40.19 | $40.89 | 1,730,963 | — | — | — | — | — |
| 2013-07-29 | $40.63 | $40.80 | $40.24 | $40.54 | 1,092,628 | — | — | — | — | — |
| 2013-07-26 | $40.54 | $40.74 | $40.31 | $40.72 | 1,891,477 | — | — | — | — | — |
| 2013-07-25 | $40.25 | $40.84 | $40.06 | $40.83 | 1,012,073 | — | — | — | — | — |
| 2013-07-24 | $40.32 | $40.59 | $40.09 | $40.21 | 1,996,302 | — | — | — | $0.17 | — |
| 2013-07-23 | $39.97 | $41.29 | $39.83 | $40.24 | 2,093,832 | — | — | — | — | — |
| 2013-07-22 | $40.95 | $41.47 | $40.55 | $40.58 | 1,601,271 | — | — | — | — | — |
| 2013-07-19 | $40.64 | $40.95 | $40.39 | $40.79 | 1,808,688 | — | — | — | — | — |
| 2013-07-18 | $40.64 | $40.66 | $40.28 | $40.60 | 1,426,462 | — | — | — | — | — |
| 2013-07-17 | $40.62 | $40.83 | $40.34 | $40.45 | 984,378 | — | — | — | — | — |
| 2013-07-16 | $40.95 | $41.28 | $40.40 | $40.42 | 1,285,007 | — | — | — | — | — |
| 2013-07-15 | $41.10 | $41.18 | $40.48 | $40.89 | 1,968,458 | — | — | — | — | — |
| 2013-07-12 | $40.59 | $40.95 | $40.35 | $40.95 | 1,278,902 | — | — | — | — | — |
| 2013-07-11 | $40.14 | $40.81 | $39.76 | $40.73 | 2,054,224 | — | — | — | — | — |
| 2013-07-10 | $39.48 | $39.73 | $39.11 | $39.52 | 1,286,496 | — | — | — | — | — |
| 2013-07-09 | $39.78 | $39.96 | $39.41 | $39.55 | 1,563,748 | — | — | — | — | — |
| 2013-07-08 | $39.66 | $39.68 | $39.36 | $39.50 | 1,238,699 | — | — | — | — | — |
| 2013-07-05 | $39.18 | $39.48 | $38.94 | $39.48 | 857,217 | — | — | — | — | — |
| 2013-07-03 | $38.76 | $38.99 | $38.54 | $38.91 | 528,148 | — | — | — | — | — |
| 2013-07-02 | $39.04 | $39.41 | $38.78 | $38.91 | 1,711,010 | — | — | — | — | — |
| 2013-07-01 | $38.95 | $39.30 | $38.72 | $39.12 | 1,246,889 | — | — | — | — | — |
| 2013-06-28 | $39.18 | $39.28 | $38.71 | $38.74 | 3,109,330 | — | — | — | — | — |
| 2013-06-27 | $38.61 | $39.30 | $38.61 | $39.25 | 1,205,643 | — | — | — | — | — |
| 2013-06-26 | $38.30 | $38.50 | $37.96 | $38.43 | 1,289,921 | — | — | — | — | — |
| 2013-06-25 | $37.78 | $38.25 | $37.74 | $38.01 | 1,989,751 | — | — | — | — | — |
| 2013-06-24 | $37.70 | $38.02 | $37.27 | $37.47 | 2,297,825 | — | — | — | — | — |
| 2013-06-21 | $38.35 | $38.46 | $37.91 | $38.19 | 3,303,644 | — | — | — | — | — |
| 2013-06-20 | $39.07 | $39.07 | $38.02 | $38.09 | 2,402,055 | — | — | — | — | — |
| 2013-06-19 | $39.97 | $40.24 | $39.39 | $39.40 | 2,474,569 | — | — | — | — | — |
| 2013-06-18 | $39.59 | $40.11 | $39.27 | $40.01 | 1,649,812 | — | — | — | — | — |
| 2013-06-17 | $40.34 | $40.39 | $39.29 | $39.50 | 3,314,961 | — | — | — | — | — |
| 2013-06-14 | $39.80 | $40.30 | $39.71 | $40.11 | 1,623,903 | — | — | — | — | — |
| 2013-06-13 | $38.92 | $39.99 | $38.48 | $39.89 | 1,918,577 | — | — | — | — | — |
| 2013-06-12 | $39.70 | $39.71 | $38.90 | $38.99 | 845,156 | — | — | — | — | — |
| 2013-06-11 | $39.44 | $39.77 | $39.19 | $39.39 | 1,159,484 | — | — | — | — | — |
| 2013-06-10 | $39.74 | $39.97 | $39.53 | $39.93 | 1,712,350 | — | — | — | — | — |
| 2013-06-07 | $39.37 | $39.85 | $39.21 | $39.66 | 1,875,247 | — | — | — | — | — |
| 2013-06-06 | $38.31 | $39.09 | $38.25 | $39.09 | 2,063,456 | — | — | — | — | — |
| 2013-06-05 | $38.61 | $38.70 | $38.05 | $38.39 | 2,239,456 | — | — | — | — | — |
| 2013-06-04 | $39.03 | $39.27 | $38.13 | $38.80 | 2,775,645 | — | — | — | — | — |
| 2013-06-03 | $39.21 | $39.35 | $38.33 | $39.13 | 1,783,673 | — | — | — | — | — |
| 2013-05-31 | $39.20 | $40.02 | $39.10 | $39.11 | 2,502,116 | — | — | — | — | — |
| 2013-05-30 | $39.00 | $39.62 | $38.83 | $39.38 | 1,975,754 | — | — | — | — | — |
| 2013-05-29 | $38.39 | $38.99 | $38.31 | $38.87 | 1,157,995 | — | — | — | — | — |
| 2013-05-28 | $38.95 | $39.28 | $38.56 | $38.75 | 1,143,403 | — | — | — | — | — |
| 2013-05-24 | $37.74 | $38.68 | $37.64 | $38.60 | 1,809,284 | — | — | — | — | — |
| 2013-05-23 | $37.82 | $38.41 | $37.74 | $37.90 | 2,232,011 | — | — | — | — | — |
| 2013-05-22 | $38.86 | $39.31 | $38.24 | $38.32 | 1,500,316 | — | — | — | — | — |
| 2013-05-21 | $38.95 | $39.35 | $38.84 | $38.87 | 1,498,976 | — | — | — | — | — |
| 2013-05-20 | $38.71 | $39.26 | $38.57 | $39.01 | 1,114,963 | — | — | — | — | — |
| 2013-05-17 | $38.69 | $39.09 | $38.52 | $38.83 | 2,142,820 | — | — | — | — | — |
| 2013-05-16 | $38.78 | $38.97 | $38.47 | $38.64 | 1,390,279 | — | — | — | — | — |
| 2013-05-15 | $38.08 | $38.80 | $37.83 | $38.79 | 1,388,790 | — | — | — | — | — |
| 2013-05-14 | $37.80 | $38.51 | $37.80 | $38.28 | 1,835,937 | — | — | — | — | — |
| 2013-05-13 | $37.37 | $37.89 | $37.29 | $37.78 | 1,235,423 | — | — | — | — | — |
| 2013-05-10 | $37.48 | $37.72 | $37.17 | $37.44 | 1,633,582 | — | — | — | — | — |
| 2013-05-09 | $37.26 | $37.84 | $37.16 | $37.47 | 1,117,048 | — | — | — | — | — |
| 2013-05-08 | $37.09 | $37.42 | $36.93 | $37.26 | 901,143 | — | — | — | — | — |
| 2013-05-07 | $36.76 | $37.25 | $36.70 | $37.18 | 1,051,681 | — | — | — | — | — |
| 2013-05-06 | $36.37 | $36.73 | $36.33 | $36.60 | 1,161,420 | — | — | — | — | — |
| 2013-05-03 | $36.02 | $36.57 | $36.02 | $36.41 | 2,639,848 | — | — | — | — | — |
| 2013-05-02 | $36.06 | $36.13 | $35.58 | $35.76 | 2,243,476 | — | — | — | — | — |
| 2013-05-01 | $36.45 | $36.90 | $35.92 | $35.93 | 2,148,031 | — | — | — | — | — |
| 2013-04-30 | $36.52 | $36.83 | $36.17 | $36.50 | 2,070,157 | — | — | — | — | — |
| 2013-04-29 | $36.20 | $36.71 | $36.13 | $36.63 | 1,199,092 | — | — | — | — | — |
| 2013-04-26 | $36.49 | $36.59 | $36.01 | $36.13 | 1,314,936 | — | — | — | — | — |
| 2013-04-25 | $36.60 | $36.92 | $36.45 | $36.51 | 1,826,705 | — | — | — | — | — |
| 2013-04-24 | $35.56 | $36.62 | $35.56 | $36.51 | 2,896,254 | — | — | — | $0.15 | — |
| 2013-04-23 | $34.69 | $36.54 | $34.69 | $35.55 | 4,765,545 | — | — | — | — | — |
| 2013-04-22 | $33.81 | $33.83 | $33.36 | $33.61 | 2,497,202 | — | — | — | — | — |
| 2013-04-19 | $33.99 | $34.08 | $33.38 | $33.74 | 3,565,708 | — | — | — | — | — |
| 2013-04-18 | $34.89 | $34.98 | $33.91 | $33.98 | 2,441,216 | — | — | — | — | — |
| 2013-04-17 | $34.98 | $34.98 | $34.39 | $34.83 | 2,208,038 | — | — | — | — | — |
| 2013-04-16 | $34.86 | $35.28 | $34.47 | $35.27 | 1,800,648 | — | — | — | — | — |
| 2013-04-15 | $35.65 | $35.70 | $34.58 | $34.65 | 1,577,298 | — | — | — | — | — |
| 2013-04-12 | $36.08 | $36.40 | $35.78 | $35.83 | 1,452,520 | — | — | — | — | — |
| 2013-04-11 | $36.20 | $36.78 | $36.12 | $36.23 | 2,299,909 | — | — | — | — | — |
| 2013-04-10 | $35.80 | $36.30 | $35.60 | $36.30 | 1,795,585 | — | — | — | — | — |
| 2013-04-09 | $35.55 | $35.94 | $35.50 | $35.78 | 1,578,787 | — | — | — | — | — |
| 2013-04-08 | $34.84 | $35.55 | $34.77 | $35.53 | 1,261,779 | — | — | — | — | — |
| 2013-04-05 | $35.00 | $35.25 | $34.65 | $34.92 | 2,031,592 | — | — | — | — | — |
| 2013-04-04 | $34.86 | $35.49 | $34.84 | $35.45 | 2,303,930 | — | — | — | — | — |
| 2013-04-03 | $34.92 | $35.13 | $34.54 | $34.80 | 2,246,901 | — | — | — | — | — |
| 2013-04-02 | $34.87 | $35.33 | $34.72 | $34.85 | 2,704,322 | — | — | — | — | — |
| 2013-04-01 | $35.35 | $35.48 | $34.60 | $34.66 | 1,825,514 | — | — | — | — | — |
| 2013-03-28 | $34.62 | $35.47 | $34.49 | $35.43 | 2,292,464 | — | — | — | — | — |
| 2013-03-27 | $34.51 | $34.73 | $34.21 | $34.63 | 1,547,816 | — | — | — | — | — |
| 2013-03-26 | $35.09 | $35.14 | $34.37 | $34.69 | 3,136,132 | — | — | — | — | — |
| 2013-03-25 | $35.97 | $36.08 | $34.73 | $34.90 | 2,433,473 | — | — | — | — | — |
| 2013-03-22 | $35.78 | $36.01 | $35.63 | $35.86 | 1,771,017 | — | — | — | — | — |
| 2013-03-21 | $35.68 | $36.16 | $35.49 | $35.72 | 2,519,537 | — | — | — | — | — |
| 2013-03-20 | $35.95 | $36.40 | $35.87 | $35.92 | 1,684,357 | — | — | — | — | — |
| 2013-03-19 | $35.59 | $35.90 | $35.31 | $35.80 | 2,246,157 | — | — | — | — | — |
| 2013-03-18 | $35.00 | $35.76 | $34.84 | $35.45 | 1,321,041 | — | — | — | — | — |
| 2013-03-15 | $35.02 | $35.74 | $34.98 | $35.39 | 3,002,866 | — | — | — | — | — |
| 2013-03-14 | $34.78 | $35.26 | $34.68 | $35.18 | 1,487,511 | — | — | — | — | — |
| 2013-03-13 | $34.22 | $34.69 | $33.98 | $34.64 | 2,110,062 | — | — | — | — | — |
| 2013-03-12 | $34.73 | $34.75 | $33.95 | $34.20 | 2,344,877 | — | — | — | — | — |
| 2013-03-11 | $34.72 | $34.90 | $34.61 | $34.65 | 2,063,754 | — | — | — | — | — |
| 2013-03-08 | $34.90 | $34.96 | $34.62 | $34.71 | 1,800,201 | — | — | — | — | — |
| 2013-03-07 | $34.91 | $35.22 | $34.56 | $34.65 | 1,844,722 | — | — | — | — | — |
| 2013-03-06 | $35.58 | $35.58 | $34.70 | $34.87 | 3,377,797 | — | — | — | — | — |
| 2013-03-05 | $35.20 | $35.89 | $35.16 | $35.36 | 2,121,974 | — | — | — | — | — |
| 2013-03-04 | $35.07 | $35.15 | $34.61 | $34.92 | 1,370,625 | — | — | — | — | — |
| 2013-03-01 | $35.34 | $35.45 | $34.71 | $35.08 | 2,084,898 | — | — | — | — | — |
| 2013-02-28 | $35.35 | $36.16 | $35.35 | $35.78 | 2,086,834 | — | — | — | — | — |
| 2013-02-27 | $34.07 | $35.50 | $34.07 | $35.34 | 1,368,987 | — | — | — | — | — |
| 2013-02-26 | $34.16 | $34.33 | $33.73 | $34.08 | 1,615,863 | — | — | — | — | — |
| 2013-02-25 | $34.75 | $35.04 | $34.08 | $34.10 | 2,654,589 | — | — | — | — | — |
| 2013-02-22 | $34.35 | $34.81 | $34.28 | $34.63 | 1,705,203 | — | — | — | — | — |
| 2013-02-21 | $34.46 | $34.47 | $33.98 | $34.16 | 1,279,200 | — | — | — | — | — |
| 2013-02-20 | $35.34 | $35.46 | $34.57 | $34.58 | 1,512,973 | — | — | — | — | — |
| 2013-02-19 | $35.53 | $35.90 | $35.31 | $35.34 | 1,869,886 | — | — | — | — | — |
| 2013-02-15 | $35.48 | $35.75 | $35.32 | $35.53 | 2,054,224 | — | — | — | — | — |
| 2013-02-14 | $35.41 | $35.72 | $35.41 | $35.48 | 2,123,165 | — | — | — | — | — |
| 2013-02-13 | $35.04 | $35.59 | $34.97 | $35.58 | 2,264,620 | — | — | — | — | — |
| 2013-02-12 | $34.47 | $35.12 | $34.39 | $34.94 | 2,073,433 | — | — | — | — | — |
| 2013-02-11 | $34.30 | $34.66 | $34.30 | $34.40 | 1,485,278 | — | — | — | — | — |
| 2013-02-08 | $33.98 | $34.49 | $33.98 | $34.28 | 2,543,957 | — | — | — | — | — |
| 2013-02-07 | $34.31 | $34.40 | $33.65 | $33.94 | 1,498,827 | — | — | — | — | — |
| 2013-02-06 | $34.28 | $34.43 | $34.10 | $34.24 | 1,302,279 | — | — | — | — | — |
| 2013-02-05 | $34.53 | $34.86 | $34.18 | $34.54 | 1,612,140 | — | — | — | — | — |
| 2013-02-04 | $33.98 | $34.59 | $33.97 | $34.25 | 1,466,963 | — | — | — | — | — |
| 2013-02-01 | $34.26 | $34.47 | $33.90 | $34.26 | 2,076,113 | — | — | — | — | — |
| 2013-01-31 | $33.55 | $34.16 | $33.55 | $34.04 | 4,802,472 | — | — | — | — | — |
| 2013-01-30 | $34.39 | $34.50 | $33.35 | $33.51 | 5,800,697 | — | — | — | — | — |
| 2013-01-29 | $35.19 | $35.19 | $33.87 | $34.49 | 5,793,401 | — | — | — | — | — |
| 2013-01-28 | $35.78 | $35.82 | $35.43 | $35.48 | 2,456,552 | — | — | — | — | — |
| 2013-01-25 | $35.58 | $35.84 | $34.65 | $35.76 | 2,227,991 | — | — | — | — | — |
| 2013-01-24 | $35.58 | $35.76 | $35.39 | $35.49 | 2,691,368 | — | — | — | — | — |
| 2013-01-23 | $35.41 | $35.65 | $35.23 | $35.55 | 2,372,424 | — | — | — | $0.15 | — |
| 2013-01-22 | $35.28 | $35.62 | $35.07 | $35.57 | 1,901,453 | — | — | — | — | — |
| 2013-01-18 | $34.95 | $35.32 | $34.51 | $35.31 | 4,086,561 | — | — | — | — | — |
| 2013-01-17 | $34.25 | $34.98 | $34.25 | $34.82 | 2,463,253 | — | — | — | — | — |
| 2013-01-16 | $33.71 | $34.22 | $33.59 | $34.14 | 1,788,438 | — | — | — | — | — |
| 2013-01-15 | $33.56 | $33.92 | $33.49 | $33.79 | 1,418,868 | — | — | — | — | — |
| 2013-01-14 | $33.76 | $33.88 | $33.65 | $33.81 | 1,337,420 | — | — | — | — | — |
| 2013-01-11 | $33.92 | $34.02 | $33.81 | $33.84 | 1,281,731 | — | — | — | — | — |
| 2013-01-10 | $34.19 | $34.22 | $33.69 | $33.98 | 1,097,393 | — | — | — | — | — |
| 2013-01-09 | $33.41 | $33.97 | $33.38 | $33.96 | 2,492,437 | — | — | — | — | — |
| 2013-01-08 | $33.39 | $33.70 | $33.17 | $33.34 | 1,319,999 | — | — | — | — | — |
| 2013-01-07 | $33.30 | $33.65 | $33.18 | $33.54 | 1,916,492 | — | — | — | — | — |
| 2013-01-04 | $33.79 | $33.79 | $33.40 | $33.54 | 1,767,145 | — | — | — | — | — |
| 2013-01-03 | $33.96 | $34.18 | $33.59 | $33.69 | 1,642,218 | — | — | — | — | — |
| 2013-01-02 | $33.62 | $34.14 | $33.55 | $33.99 | 2,510,752 | — | — | — | — | — |
| 2012-12-31 | $31.77 | $33.12 | $31.77 | $33.01 | 2,970,853 | — | — | — | — | — |
| 2012-12-28 | $31.97 | $32.24 | $31.85 | $31.91 | 2,087,578 | — | — | — | — | — |
| 2012-12-27 | $32.42 | $32.63 | $32.08 | $32.36 | 1,474,259 | — | — | — | — | — |
| 2012-12-26 | $32.48 | $32.63 | $32.27 | $32.42 | 973,062 | — | — | — | — | — |
| 2012-12-24 | $32.18 | $32.57 | $32.18 | $32.49 | 631,634 | — | — | — | — | — |
| 2012-12-21 | $32.31 | $32.65 | $32.23 | $32.39 | 3,055,130 | — | — | — | — | — |
| 2012-12-20 | $32.81 | $32.87 | $32.48 | $32.76 | 1,851,720 | — | — | — | — | — |
| 2012-12-19 | $33.18 | $33.18 | $32.63 | $32.77 | 1,593,975 | — | — | — | — | — |
| 2012-12-18 | $32.91 | $33.24 | $32.79 | $33.08 | 3,060,193 | — | — | — | — | — |
| 2012-12-17 | $32.27 | $32.91 | $32.22 | $32.89 | 2,296,336 | — | — | — | — | — |
| 2012-12-14 | $32.12 | $32.46 | $32.03 | $32.21 | 1,425,569 | — | — | — | — | — |
| 2012-12-13 | $31.88 | $32.23 | $31.78 | $32.13 | 1,597,101 | — | — | — | — | — |
| 2012-12-12 | $32.32 | $32.40 | $32.06 | $32.19 | 2,183,172 | — | — | — | — | — |
| 2012-12-11 | $32.30 | $32.53 | $32.03 | $32.18 | 1,994,813 | — | — | — | — | — |
| 2012-12-10 | $32.24 | $32.55 | $32.13 | $32.35 | 1,493,020 | — | — | — | — | — |
| 2012-12-07 | $32.22 | $32.32 | $31.85 | $32.26 | 2,949,113 | — | — | — | — | — |
| 2012-12-06 | $32.38 | $32.41 | $31.94 | $32.03 | 4,986,363 | — | — | — | — | — |
| 2012-12-05 | $32.56 | $32.57 | $31.96 | $32.38 | 2,546,041 | — | — | — | — | — |
| 2012-12-04 | $32.24 | $32.65 | $32.24 | $32.46 | 1,616,905 | — | — | — | — | — |
| 2012-12-03 | $32.73 | $32.90 | $32.11 | $32.18 | 2,100,383 | — | — | — | — | — |
| 2012-11-30 | $32.51 | $32.90 | $32.39 | $32.57 | 3,049,770 | — | — | — | — | — |
| 2012-11-29 | $32.33 | $32.90 | $32.30 | $32.85 | 3,925,153 | — | — | — | — | — |
| 2012-11-28 | $31.85 | $32.01 | $31.69 | $31.94 | 4,070,926 | — | — | — | — | — |
| 2012-11-27 | $31.97 | $32.24 | $31.65 | $31.97 | 5,170,701 | — | — | — | — | — |
| 2012-11-26 | $31.77 | $32.16 | $31.70 | $32.10 | 3,679,766 | — | — | — | — | — |
| 2012-11-23 | $31.09 | $32.01 | $31.01 | $32.01 | 2,226,055 | — | — | — | — | — |
| 2012-11-21 | $30.82 | $31.20 | $30.75 | $31.05 | 2,608,728 | — | — | — | — | — |
| 2012-11-20 | $30.77 | $30.99 | $30.69 | $30.94 | 3,947,339 | — | — | — | — | — |
| 2012-11-19 | $30.34 | $30.88 | $30.34 | $30.58 | 3,799,184 | — | — | — | — | — |
| 2012-11-16 | $29.48 | $30.24 | $29.48 | $30.11 | 3,993,796 | — | — | — | — | — |
| 2012-11-15 | $29.28 | $29.54 | $29.13 | $29.24 | 2,145,500 | — | — | — | — | — |
| 2012-11-14 | $29.67 | $29.89 | $29.30 | $29.38 | 3,553,796 | — | — | — | — | — |
| 2012-11-13 | $29.48 | $29.88 | $29.40 | $29.64 | 2,597,858 | — | — | — | — | — |
| 2012-11-12 | $29.91 | $29.97 | $29.54 | $29.68 | 2,126,590 | — | — | — | — | — |
| 2012-11-09 | $29.62 | $30.24 | $29.34 | $29.83 | 3,579,705 | — | — | — | — | — |
| 2012-11-08 | $30.11 | $30.45 | $29.86 | $29.86 | 2,187,043 | — | — | — | — | — |
| 2012-11-07 | $30.53 | $30.89 | $30.11 | $30.23 | 4,301,423 | — | — | — | — | — |
| 2012-11-06 | $30.62 | $30.97 | $30.33 | $30.90 | 4,057,972 | — | — | — | — | — |
| 2012-11-05 | $30.61 | $30.89 | $30.24 | $30.58 | 3,475,773 | — | — | — | — | — |
| 2012-11-02 | $30.79 | $30.97 | $30.32 | $30.73 | 6,472,832 | — | — | — | — | — |
| 2012-11-01 | $28.21 | $30.62 | $28.17 | $30.57 | 12,251,045 | — | — | — | — | — |
| 2012-10-31 | $27.91 | $28.80 | $27.87 | $28.37 | 3,939,596 | — | — | — | — | — |
| 2012-10-26 | $27.75 | $28.08 | $27.54 | $27.60 | 3,037,709 | — | — | — | — | — |
| 2012-10-25 | $27.75 | $27.83 | $27.45 | $27.70 | 2,560,633 | — | — | — | — | — |
| 2012-10-24 | $27.45 | $27.60 | $27.07 | $27.45 | 4,874,986 | — | — | — | $0.15 | — |
| 2012-10-23 | $27.96 | $27.97 | $27.36 | $27.50 | 3,703,739 | — | — | — | — | — |
| 2012-10-22 | $28.55 | $28.83 | $28.15 | $28.31 | 2,781,005 | — | — | — | — | — |
| 2012-10-19 | $28.70 | $28.79 | $28.15 | $28.60 | 6,313,956 | — | — | — | — | — |
| 2012-10-18 | $29.17 | $29.58 | $28.94 | $28.97 | 3,290,392 | — | — | — | — | — |
| 2012-10-17 | $29.44 | $29.78 | $29.21 | $29.31 | 4,069,437 | — | — | — | — | — |
| 2012-10-16 | $29.55 | $29.89 | $29.36 | $29.44 | 3,066,447 | — | — | — | — | — |
| 2012-10-15 | $29.28 | $29.50 | $28.91 | $29.49 | 2,517,452 | — | — | — | — | — |
| 2012-10-12 | $29.46 | $29.58 | $29.01 | $29.30 | 2,739,909 | — | — | — | — | — |
| 2012-10-11 | $29.45 | $29.54 | $29.16 | $29.36 | 3,564,815 | — | — | — | — | — |
| 2012-10-10 | $29.69 | $29.96 | $29.17 | $29.27 | 5,659,391 | — | — | — | — | — |
| 2012-10-09 | $30.42 | $30.97 | $29.80 | $29.81 | 5,421,747 | — | — | — | — | — |
| 2012-10-08 | $30.34 | $30.47 | $29.62 | $30.44 | 6,312,020 | — | — | — | — | — |
| 2012-10-05 | $30.18 | $31.28 | $29.93 | $30.53 | 8,593,466 | — | — | — | — | — |
| 2012-10-04 | $29.91 | $29.96 | $29.47 | $29.91 | 6,341,949 | — | — | — | — | — |
| 2012-10-03 | $28.98 | $30.06 | $28.94 | $29.69 | 8,696,207 | — | — | — | — | — |
| 2012-10-02 | $28.71 | $29.07 | $28.37 | $28.91 | 11,388,765 | — | — | — | — | — |
| 2012-10-01 | $29.62 | $30.13 | $28.19 | $28.53 | 16,462,831 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.