PJT Partners Inc PJT
+665.3%vs Day 1Spinoff of Blackstone Inc (BX) · Unknown-TBD · Spun Oct 1, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 1, 2015 |
| Days since spinoff | 4015 days · 4012 trading-day window |
| Structure | Unknown-TBD |
| Parent | Blackstone Inc (BX) |
| Day-1 reaction | |
| Day 1 open | $23.65 |
| Day 1 return (open→close) | -11.2% |
| Day 1 price (close) | $21.00 |
| Day 1 range | $20.00 – $24.00 +20.0% spread |
| Day 1 low held? | Breached after 1 session to -0.2% below |
| Price levels | |
| Post-spin low (closing) | $20.07 on Oct 2, 2015 · 1 days post-spin |
| Lowest traded | $19.96 on Mar 28, 2016 · 179 days post-spin |
| Current price (Sep 25, 2026) | $151.77 |
| Returns | |
| Return vs Day 1 (close) | +665.3% |
| — range by day 1 entry theoretical bounds | +569.7% to +703.6% |
| Return vs post-spin low (price) | +656.2% |
| Total return vs low incl. dividends since | +700.8% |
| First-quarter return (≈90d) | +34.6% |
| 1-year return | +30.6% |
| 3-year return | +151.9% |
| 5-year return | +193.1% |
| Annualized return (CAGR) | +20.4% |
| Versus benchmarks | |
| S&P 500 over same window | +385.4% |
| Annualized excess vs S&P | +4.9% |
| Risk & recovery | |
| Max drawdown | -58.8% |
| Days to recover Day 1 | 5 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 25,586,128 |
| Treasury shares repurchased and held · Mar 31, 2026 | 12,059,341 |
| Diluted average shares the EPS denominator | 28,509,353 |
| Free float | 23,739,490 93% of shares outstanding |
| Held by institutions | 91% insiders 7.1% |
| Share count trend Jun 2025 → Jun 2026 | +5.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $70M |
| Normal volume baseline | 168,000 shares · now 2.36x |
| Day 1 volume | 6.2x normal · first week 6.0x |
| Decay | half in 9 sessions · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $149.40 | $151.89 | $149.40 | $151.77 | 262,300 | 23,739,490 | 1.03% | $3.88B | — | — |
| 2026-09-24 | $149.04 | $149.19 | $145.14 | $149.16 | 316,400 | 23,739,490 | 1.24% | $3.82B | — | — |
| 2026-09-23 | $148.97 | $152.82 | $148.76 | $149.33 | 461,300 | 23,739,490 | 1.80% | $3.82B | — | — |
| 2026-09-22 | $153.06 | $153.06 | $147.20 | $150.23 | 691,100 | 23,739,490 | 2.70% | $3.84B | — | — |
| 2026-09-21 | $153.42 | $153.84 | $150.12 | $151.39 | 527,900 | 23,739,490 | 2.06% | $3.87B | — | — |
| 2026-09-18 | $151.00 | $153.18 | $149.24 | $151.47 | 769,400 | 23,739,490 | 3.01% | $3.88B | — | — |
| 2026-09-17 | $154.22 | $154.22 | $151.14 | $151.23 | 389,900 | 23,739,490 | 1.52% | $3.87B | — | — |
| 2026-09-16 | $155.02 | $158.81 | $151.40 | $152.60 | 465,900 | 23,739,490 | 1.82% | $3.90B | — | — |
| 2026-09-15 | $159.65 | $160.51 | $155.06 | $155.33 | 369,800 | 23,739,490 | 1.45% | $3.97B | — | — |
| 2026-09-14 | $164.45 | $164.86 | $158.76 | $160.79 | 373,900 | 23,739,490 | 1.46% | $4.11B | — | — |
| 2026-09-11 | $174.17 | $174.17 | $163.18 | $163.21 | 486,800 | 23,739,490 | 1.90% | $4.18B | — | — |
| 2026-09-10 | $179.52 | $179.52 | $171.18 | $171.74 | 530,600 | 23,739,490 | 2.07% | $4.39B | — | — |
| 2026-09-09 | $181.49 | $181.49 | $177.38 | $177.98 | 354,500 | 23,739,490 | 1.39% | $4.55B | — | — |
| 2026-09-08 | $181.82 | $183.49 | $179.45 | $182.13 | 206,800 | 23,739,490 | 0.81% | $4.66B | — | — |
| 2026-09-04 | $183.40 | $184.67 | $181.04 | $182.73 | 332,300 | 23,739,490 | 1.30% | $4.68B | — | — |
| 2026-09-03 | $183.87 | $187.57 | $180.03 | $185.82 | 473,800 | 23,739,490 | 1.85% | $4.75B | — | — |
| 2026-09-02 | $179.69 | $183.56 | $178.81 | $181.15 | 238,900 | 23,739,490 | 0.93% | $4.63B | $0.25 | — |
| 2026-09-01 | $178.77 | $185.05 | $173.56 | $179.85 | 416,000 | 23,739,490 | 1.63% | $4.60B | — | — |
| 2026-08-31 | $180.60 | $182.25 | $179.57 | $180.39 | 399,400 | 23,739,490 | 1.56% | $4.62B | — | — |
| 2026-08-28 | $180.00 | $183.01 | $179.43 | $182.80 | 393,700 | 23,739,490 | 1.54% | $4.68B | — | — |
| 2026-08-27 | $174.14 | $179.66 | $174.14 | $178.66 | 361,800 | 23,739,490 | 1.41% | $4.57B | — | — |
| 2026-08-26 | $176.24 | $176.24 | $171.94 | $174.77 | 326,400 | 23,739,490 | 1.28% | $4.47B | — | — |
| 2026-08-25 | $176.76 | $177.90 | $171.50 | $174.61 | 502,700 | 23,739,490 | 1.96% | $4.47B | — | — |
| 2026-08-24 | $175.96 | $177.25 | $174.43 | $176.41 | 440,400 | 23,739,490 | 1.72% | $4.51B | — | — |
| 2026-08-21 | $171.92 | $175.29 | $171.41 | $174.96 | 264,200 | 23,739,490 | 1.03% | $4.48B | — | — |
| 2026-08-20 | $172.09 | $175.65 | $169.28 | $170.79 | 397,900 | 23,739,490 | 1.56% | $4.37B | — | — |
| 2026-08-19 | $171.55 | $176.95 | $170.43 | $172.99 | 334,000 | 23,739,490 | 1.31% | $4.43B | — | — |
| 2026-08-18 | $171.00 | $172.17 | $168.60 | $169.72 | 590,200 | 23,739,490 | 2.31% | $4.34B | — | — |
| 2026-08-17 | $173.56 | $175.88 | $170.13 | $170.96 | 406,600 | 23,739,490 | 1.59% | $4.37B | — | — |
| 2026-08-14 | $178.58 | $179.99 | $174.06 | $174.36 | 347,900 | — | 1.36% | $4.46B | — | — |
| 2026-08-13 | $171.60 | $179.41 | $170.00 | $178.86 | 813,300 | — | 3.18% | $4.58B | — | — |
| 2026-08-12 | $175.97 | $176.47 | $170.25 | $170.59 | 542,600 | — | 2.12% | $4.36B | — | — |
| 2026-08-11 | $170.72 | $175.68 | $170.20 | $175.21 | 214,400 | — | 0.84% | $4.48B | — | — |
| 2026-08-10 | $168.77 | $171.40 | $166.09 | $169.36 | 306,700 | — | 1.20% | $4.33B | — | — |
| 2026-08-07 | $176.05 | $176.45 | $170.42 | $171.34 | 212,900 | — | 0.83% | $4.38B | — | — |
| 2026-08-06 | $174.93 | $175.19 | $171.71 | $172.75 | 573,600 | — | 2.24% | $4.42B | — | — |
| 2026-08-05 | $171.94 | $174.29 | $170.79 | $174.01 | 213,400 | — | 0.83% | $4.45B | — | — |
| 2026-08-04 | $170.84 | $173.55 | $169.90 | $171.24 | 452,800 | — | 1.77% | $4.38B | — | — |
| 2026-08-03 | $168.34 | $173.46 | $166.50 | $170.54 | 579,800 | — | 2.27% | $4.36B | — | — |
| 2026-07-31 | $169.46 | $170.00 | $166.00 | $168.31 | 367,400 | — | 1.44% | $4.31B | — | — |
| 2026-07-30 | $165.00 | $168.00 | $158.16 | $167.55 | 404,100 | — | 1.58% | $4.29B | — | — |
| 2026-07-29 | $171.62 | $172.41 | $163.27 | $165.08 | 521,800 | — | 2.04% | $4.22B | — | — |
| 2026-07-28 | $167.13 | $178.47 | $166.18 | $173.23 | 717,600 | — | 2.80% | $4.43B | — | — |
| 2026-07-27 | $171.00 | $176.35 | $168.61 | $168.82 | 531,500 | — | 2.08% | $4.32B | — | — |
| 2026-07-24 | $165.66 | $169.19 | $164.30 | $169.07 | 229,300 | — | 0.90% | $4.33B | — | — |
| 2026-07-23 | $162.09 | $166.95 | $160.83 | $164.20 | 247,800 | — | 0.97% | $4.20B | — | — |
| 2026-07-22 | $166.73 | $169.23 | $163.79 | $164.24 | 224,200 | — | 0.88% | $4.20B | — | — |
| 2026-07-21 | $163.64 | $168.74 | $163.64 | $166.96 | 299,600 | — | 1.17% | $4.27B | — | — |
| 2026-07-20 | $167.11 | $168.45 | $162.65 | $164.38 | 484,100 | — | 1.89% | $4.21B | — | — |
| 2026-07-17 | $163.64 | $168.19 | $163.43 | $166.62 | 312,200 | — | 1.22% | $4.26B | — | — |
| 2026-07-16 | $163.54 | $169.20 | $160.80 | $167.22 | 767,100 | — | 3.00% | $4.28B | — | — |
| 2026-07-15 | $165.55 | $169.93 | $162.51 | $168.56 | 366,700 | — | 1.43% | $4.31B | — | — |
| 2026-07-14 | $156.67 | $165.62 | $156.67 | $164.70 | 970,900 | — | 3.79% | $4.21B | — | — |
| 2026-07-13 | $157.13 | $157.59 | $153.72 | $157.13 | 304,900 | — | 1.19% | $4.02B | — | — |
| 2026-07-10 | $161.33 | $162.42 | $156.15 | $156.92 | 293,200 | — | 1.15% | $4.01B | — | — |
| 2026-07-09 | $156.69 | $162.25 | $155.50 | $158.74 | 864,600 | — | 3.38% | $4.06B | — | — |
| 2026-07-08 | $166.22 | $166.28 | $154.85 | $156.00 | 360,700 | — | 1.41% | $3.99B | — | — |
| 2026-07-07 | $172.53 | $174.37 | $167.83 | $168.56 | 422,000 | — | 1.65% | $4.31B | — | — |
| 2026-07-06 | $163.00 | $172.73 | $161.87 | $172.02 | 475,200 | — | 1.86% | $4.40B | — | — |
| 2026-07-02 | $157.52 | $163.85 | $156.99 | $162.99 | 723,700 | — | 2.83% | $4.17B | — | — |
| 2026-07-01 | $152.02 | $158.65 | $152.02 | $155.92 | 328,500 | — | 1.28% | $3.99B | — | — |
| 2026-06-30 | $147.17 | $151.15 | $145.74 | $150.94 | 567,200 | — | 2.22% | $3.86B | — | — |
| 2026-06-29 | $150.28 | $151.82 | $142.47 | $145.01 | 664,000 | — | 2.56% | $3.76B | — | — |
| 2026-06-26 | $152.22 | $152.90 | $148.90 | $151.63 | 1,178,200 | — | 4.55% | $3.93B | — | — |
| 2026-06-25 | $153.37 | $154.85 | $150.92 | $152.39 | 611,400 | — | 2.36% | $3.95B | — | — |
| 2026-06-24 | $155.78 | $156.82 | $151.01 | $153.17 | 497,700 | — | 1.92% | $3.97B | — | — |
| 2026-06-23 | $154.61 | $156.58 | $153.65 | $155.21 | 376,800 | — | 1.45% | $4.02B | — | — |
| 2026-06-22 | $155.46 | $157.82 | $153.11 | $154.55 | 390,200 | — | 1.51% | $4.00B | — | — |
| 2026-06-18 | $155.90 | $157.96 | $153.35 | $155.47 | 875,900 | — | 3.38% | $4.03B | — | — |
| 2026-06-17 | $158.93 | $161.10 | $153.58 | $155.01 | 851,200 | — | 3.28% | $4.02B | — | — |
| 2026-06-16 | $158.32 | $160.84 | $155.55 | $159.19 | 300,700 | — | 1.16% | $4.12B | — | — |
| 2026-06-15 | $154.80 | $158.78 | $154.40 | $156.37 | 363,700 | — | 1.40% | $4.05B | — | — |
| 2026-06-12 | $155.62 | $159.45 | $151.41 | $152.37 | 546,100 | — | 2.11% | $3.95B | — | — |
| 2026-06-11 | $157.90 | $158.53 | $152.30 | $153.97 | 525,800 | — | 2.03% | $3.99B | — | — |
| 2026-06-10 | $162.75 | $163.65 | $157.07 | $157.25 | 250,100 | — | 0.97% | $4.07B | — | — |
| 2026-06-09 | $159.06 | $162.38 | $158.26 | $162.00 | 237,700 | — | 0.92% | $4.20B | — | — |
| 2026-06-08 | $158.81 | $161.51 | $157.29 | $157.29 | 239,000 | — | 0.92% | $4.08B | — | — |
| 2026-06-05 | $160.97 | $160.97 | $155.08 | $157.22 | 233,900 | — | 0.90% | $4.07B | — | — |
| 2026-06-04 | $153.53 | $160.38 | $153.53 | $160.13 | 196,100 | — | 0.76% | $4.15B | — | — |
| 2026-06-03 | $154.74 | $155.02 | $152.16 | $154.84 | 282,200 | — | 1.09% | $4.01B | $0.25 | — |
| 2026-06-02 | $154.38 | $157.37 | $154.38 | $156.78 | 279,800 | — | 1.08% | $4.06B | — | — |
| 2026-06-01 | $150.69 | $156.55 | $150.69 | $156.25 | 387,100 | — | 1.49% | $4.05B | — | — |
| 2026-05-29 | $155.73 | $157.19 | $152.08 | $152.90 | 365,400 | — | 1.41% | $3.96B | — | — |
| 2026-05-28 | $153.05 | $156.96 | $151.44 | $155.67 | 484,800 | — | 1.87% | $4.03B | — | — |
| 2026-05-27 | $152.00 | $156.85 | $152.00 | $154.32 | 381,500 | — | 1.47% | $4.00B | — | — |
| 2026-05-26 | $154.27 | $156.71 | $151.66 | $152.66 | 406,900 | — | 1.57% | $3.96B | — | — |
| 2026-05-22 | $156.14 | $157.23 | $153.61 | $156.56 | 289,100 | — | 1.12% | $4.06B | — | — |
| 2026-05-21 | $154.32 | $158.93 | $151.68 | $155.81 | 430,000 | — | 1.66% | $4.04B | — | — |
| 2026-05-20 | $155.81 | $157.12 | $151.65 | $155.29 | 320,600 | — | 1.24% | $4.02B | — | — |
| 2026-05-19 | $157.24 | $158.18 | $153.44 | $153.80 | 285,700 | — | 1.10% | $3.99B | — | — |
| 2026-05-18 | $156.45 | $158.74 | $156.01 | $156.88 | 260,000 | — | 1.00% | $4.07B | — | — |
| 2026-05-15 | $158.93 | $160.82 | $156.22 | $156.53 | 424,900 | — | 1.64% | $4.06B | — | — |
| 2026-05-14 | $156.15 | $159.66 | $155.30 | $159.61 | 341,700 | — | 1.32% | $4.14B | — | — |
| 2026-05-13 | $152.57 | $154.98 | $150.03 | $154.79 | 211,200 | — | 0.82% | $4.01B | — | — |
| 2026-05-12 | $153.39 | $155.71 | $151.83 | $154.24 | 308,500 | — | 1.19% | $4.00B | — | — |
| 2026-05-11 | $153.86 | $155.07 | $151.33 | $153.34 | 213,800 | — | 0.83% | $3.97B | — | — |
| 2026-05-08 | $153.17 | $155.30 | $150.01 | $154.64 | 250,400 | — | 0.97% | $4.01B | — | — |
| 2026-05-07 | $152.60 | $156.40 | $151.88 | $153.19 | 397,600 | — | 1.53% | $3.97B | — | — |
| 2026-05-06 | $153.73 | $154.53 | $151.43 | $152.14 | 272,800 | — | 1.05% | $3.94B | — | — |
| 2026-05-05 | $152.35 | $155.20 | $151.40 | $151.92 | 434,200 | — | 1.68% | $3.94B | — | — |
| 2026-05-04 | $154.11 | $154.13 | $147.62 | $151.72 | 475,600 | — | 1.84% | $3.93B | — | — |
| 2026-05-01 | $153.00 | $155.06 | $149.65 | $154.84 | 527,900 | — | 2.04% | $4.01B | — | — |
| 2026-04-30 | $150.50 | $154.00 | $149.39 | $152.74 | 567,600 | — | 2.19% | $3.96B | — | — |
| 2026-04-29 | $152.36 | $157.46 | $146.70 | $152.05 | 439,700 | — | 1.70% | $3.94B | — | — |
| 2026-04-28 | $159.65 | $159.95 | $150.15 | $153.20 | 554,200 | — | 2.14% | $3.97B | — | — |
| 2026-04-27 | $152.17 | $155.82 | $152.15 | $155.81 | 409,800 | — | 1.58% | $4.04B | — | — |
| 2026-04-24 | $153.80 | $155.91 | $152.19 | $152.70 | 376,900 | — | 1.45% | $3.96B | — | — |
| 2026-04-23 | $156.34 | $158.18 | $152.87 | $154.11 | 227,300 | — | 0.88% | $3.99B | — | — |
| 2026-04-22 | $158.85 | $161.05 | $156.25 | $156.47 | 400,700 | — | 1.55% | $4.05B | — | — |
| 2026-04-21 | $158.16 | $159.55 | $155.74 | $157.36 | 332,900 | — | 1.28% | $4.08B | — | — |
| 2026-04-20 | $159.63 | $161.27 | $156.68 | $158.16 | 685,800 | — | 2.65% | $4.10B | — | — |
| 2026-04-17 | $165.63 | $165.63 | $158.53 | $159.51 | 589,900 | — | 2.28% | $4.13B | — | — |
| 2026-04-16 | $163.39 | $163.47 | $160.20 | $162.57 | 235,600 | — | 0.91% | $4.21B | — | — |
| 2026-04-15 | $163.86 | $165.25 | $162.01 | $163.10 | 347,100 | — | 1.34% | $4.23B | — | — |
| 2026-04-14 | $157.56 | $162.83 | $157.29 | $162.50 | 517,900 | — | 2.00% | $4.21B | — | — |
| 2026-04-13 | $149.53 | $156.30 | $149.35 | $156.25 | 247,800 | — | 0.96% | $4.05B | — | — |
| 2026-04-10 | $150.42 | $152.63 | $147.80 | $150.96 | 257,800 | — | 0.99% | $3.91B | — | — |
| 2026-04-09 | $148.12 | $150.93 | $145.44 | $150.00 | 224,500 | — | 0.87% | $3.89B | — | — |
| 2026-04-08 | $140.01 | $151.79 | $140.01 | $146.74 | 457,900 | — | 1.77% | $3.80B | — | — |
| 2026-04-07 | $139.45 | $142.15 | $138.49 | $141.65 | 244,100 | — | 0.94% | $3.67B | — | — |
| 2026-04-06 | $138.74 | $141.24 | $138.74 | $140.14 | 262,100 | — | 1.01% | $3.63B | — | — |
| 2026-04-02 | $137.73 | $142.22 | $136.22 | $139.99 | 298,300 | — | 1.15% | $3.63B | — | — |
| 2026-04-01 | $143.30 | $145.06 | $140.49 | $140.79 | 384,400 | — | 1.48% | $3.65B | — | — |
| 2026-03-31 | $136.96 | $142.20 | $136.96 | $139.72 | 329,000 | — | 1.27% | $3.62B | — | — |
| 2026-03-30 | $137.25 | $139.94 | $137.20 | $138.10 | 290,100 | — | 1.19% | $3.36B | — | — |
| 2026-03-27 | $137.32 | $138.70 | $134.80 | $136.50 | 589,000 | — | 2.42% | $3.32B | — | — |
| 2026-03-26 | $136.25 | $139.41 | $136.25 | $139.20 | 321,200 | — | 1.32% | $3.38B | — | — |
| 2026-03-25 | $135.03 | $137.38 | $132.72 | $137.35 | 368,400 | — | 1.52% | $3.34B | — | — |
| 2026-03-24 | $131.85 | $133.73 | $131.27 | $133.06 | 256,700 | — | 1.06% | $3.24B | — | — |
| 2026-03-23 | $135.81 | $137.14 | $132.92 | $133.71 | 386,700 | — | 1.59% | $3.25B | — | — |
| 2026-03-20 | $130.75 | $132.18 | $129.43 | $131.26 | 723,900 | — | 2.98% | $3.19B | — | — |
| 2026-03-19 | $129.25 | $131.55 | $128.04 | $130.64 | 278,700 | — | 1.15% | $3.18B | — | — |
| 2026-03-18 | $129.70 | $133.55 | $129.04 | $130.45 | 318,500 | — | 1.31% | $3.17B | — | — |
| 2026-03-17 | $132.38 | $135.39 | $129.44 | $131.76 | 589,200 | — | 2.42% | $3.20B | — | — |
| 2026-03-16 | $130.75 | $132.49 | $129.39 | $130.40 | 441,400 | — | 1.82% | $3.17B | — | — |
| 2026-03-13 | $130.70 | $131.56 | $127.73 | $129.20 | 328,900 | — | 1.35% | $3.14B | — | — |
| 2026-03-12 | $134.26 | $135.26 | $128.56 | $129.05 | 431,600 | — | 1.78% | $3.14B | — | — |
| 2026-03-11 | $139.44 | $141.58 | $135.99 | $137.55 | 266,600 | — | 1.10% | $3.34B | — | — |
| 2026-03-10 | $140.98 | $142.25 | $138.28 | $139.62 | 272,300 | — | 1.12% | $3.39B | — | — |
| 2026-03-09 | $141.18 | $142.68 | $137.10 | $140.43 | 432,400 | — | 1.78% | $3.41B | — | — |
| 2026-03-06 | $141.89 | $144.22 | $139.97 | $143.92 | 297,800 | — | 1.22% | $3.50B | — | — |
| 2026-03-05 | $148.52 | $151.54 | $144.36 | $145.95 | 424,300 | — | 1.75% | $3.55B | — | — |
| 2026-03-04 | $148.24 | $149.48 | $147.13 | $148.71 | 479,000 | — | 1.97% | $3.62B | $0.25 | — |
| 2026-03-03 | $143.39 | $148.64 | $141.68 | $147.73 | 626,300 | — | 2.58% | $3.59B | — | — |
| 2026-03-02 | $143.60 | $148.93 | $143.13 | $147.99 | 329,600 | — | 1.36% | $3.60B | — | — |
| 2026-02-27 | $148.36 | $150.41 | $145.03 | $147.68 | 389,700 | — | 1.60% | $3.59B | — | — |
| 2026-02-26 | $150.97 | $153.69 | $150.48 | $151.84 | 215,500 | — | 0.89% | $3.69B | — | — |
| 2026-02-25 | $151.47 | $151.84 | $148.41 | $149.29 | 426,900 | — | 1.76% | $3.63B | — | — |
| 2026-02-24 | $146.85 | $152.21 | $146.83 | $150.07 | 302,200 | — | 1.24% | $3.65B | — | — |
| 2026-02-23 | $149.78 | $150.89 | $143.96 | $147.40 | 332,500 | — | 1.37% | $3.58B | — | — |
| 2026-02-20 | $152.23 | $154.46 | $149.29 | $151.63 | 207,500 | — | 0.85% | $3.69B | — | — |
| 2026-02-19 | $152.00 | $152.80 | $148.97 | $152.79 | 211,600 | — | 0.87% | $3.71B | — | — |
| 2026-02-18 | $152.80 | $157.21 | $152.61 | $153.84 | 374,400 | — | 1.54% | $3.74B | — | — |
| 2026-02-17 | $154.57 | $155.78 | $152.12 | $152.12 | 331,700 | — | 1.36% | $3.70B | — | — |
| 2026-02-13 | $155.06 | $155.32 | $151.89 | $154.24 | 529,800 | — | 2.18% | $3.75B | — | — |
| 2026-02-12 | $160.63 | $164.72 | $151.94 | $154.11 | 1,083,500 | — | 4.46% | $3.75B | — | — |
| 2026-02-11 | $162.95 | $163.49 | $158.12 | $159.48 | 303,400 | — | 1.25% | $3.88B | — | — |
| 2026-02-10 | $162.06 | $164.75 | $160.01 | $161.29 | 195,400 | — | 0.80% | $3.92B | — | — |
| 2026-02-09 | $162.01 | $165.88 | $161.68 | $162.18 | 386,100 | — | 1.59% | $3.94B | — | — |
| 2026-02-06 | $162.58 | $165.75 | $161.61 | $162.50 | 382,000 | — | 1.57% | $3.95B | — | — |
| 2026-02-05 | $163.68 | $164.52 | $157.35 | $158.47 | 421,300 | — | 1.73% | $3.85B | — | — |
| 2026-02-04 | $161.24 | $166.41 | $156.46 | $163.06 | 532,000 | — | 2.19% | $3.96B | — | — |
| 2026-02-03 | $170.09 | $175.86 | $155.43 | $160.62 | 613,200 | — | 2.52% | $3.91B | — | — |
| 2026-02-02 | $173.03 | $176.06 | $172.96 | $174.00 | 408,100 | — | 1.68% | $4.23B | — | — |
| 2026-01-30 | $173.00 | $177.87 | $171.79 | $173.03 | 346,700 | — | 1.43% | $4.21B | — | — |
| 2026-01-29 | $177.69 | $180.57 | $173.66 | $174.41 | 295,000 | — | 1.21% | $4.24B | — | — |
| 2026-01-28 | $176.55 | $179.37 | $174.70 | $178.73 | 202,600 | — | 0.83% | $4.35B | — | — |
| 2026-01-27 | $178.39 | $179.25 | $174.54 | $176.34 | 157,100 | — | 0.65% | $4.29B | — | — |
| 2026-01-26 | $181.75 | $184.50 | $178.42 | $178.83 | 213,300 | — | 0.88% | $4.35B | — | — |
| 2026-01-23 | $189.47 | $191.17 | $180.96 | $181.61 | 234,700 | — | 0.97% | $4.42B | — | — |
| 2026-01-22 | $193.42 | $195.62 | $191.08 | $191.42 | 172,800 | — | 0.71% | $4.65B | — | — |
| 2026-01-21 | $189.23 | $194.53 | $186.14 | $191.23 | 317,400 | — | 1.31% | $4.65B | — | — |
| 2026-01-20 | $184.79 | $192.09 | $183.88 | $187.36 | 331,500 | — | 1.36% | $4.56B | — | — |
| 2026-01-16 | $187.87 | $190.08 | $186.65 | $188.10 | 254,500 | — | 1.05% | $4.57B | — | — |
| 2026-01-15 | $180.36 | $187.61 | $178.25 | $186.67 | 250,800 | — | 1.03% | $4.54B | — | — |
| 2026-01-14 | $177.10 | $180.69 | $174.06 | $179.13 | 232,100 | — | 0.95% | $4.36B | — | — |
| 2026-01-13 | $182.16 | $182.16 | $176.62 | $177.23 | 174,500 | — | 0.72% | $4.31B | — | — |
| 2026-01-12 | $177.19 | $183.12 | $177.19 | $181.17 | 238,300 | — | 0.98% | $4.40B | — | — |
| 2026-01-09 | $180.36 | $182.58 | $177.36 | $179.53 | 195,400 | — | 0.80% | $4.37B | — | — |
| 2026-01-08 | $179.58 | $181.65 | $178.68 | $180.98 | 283,000 | — | 1.16% | $4.40B | — | — |
| 2026-01-07 | $182.10 | $182.10 | $178.43 | $179.87 | 186,300 | — | 0.77% | $4.37B | — | — |
| 2026-01-06 | $176.67 | $181.51 | $174.93 | $181.43 | 154,900 | — | 0.64% | $4.41B | — | — |
| 2026-01-05 | $170.46 | $180.04 | $170.03 | $178.05 | 265,500 | — | 1.09% | $4.33B | — | — |
| 2026-01-02 | $166.95 | $169.71 | $165.96 | $169.54 | 321,100 | — | 1.32% | $4.12B | — | — |
| 2025-12-31 | $170.54 | $171.16 | $166.60 | $167.20 | 150,700 | — | 0.62% | $4.07B | — | — |
| 2025-12-30 | $170.26 | $170.26 | $168.46 | $169.68 | 190,700 | — | 0.78% | $4.12B | — | — |
| 2025-12-29 | $172.26 | $172.40 | $169.65 | $170.98 | 225,300 | — | 0.93% | $4.16B | — | — |
| 2025-12-26 | $171.22 | $173.10 | $170.23 | $172.27 | 131,900 | — | 0.54% | $4.19B | — | — |
| 2025-12-24 | $169.42 | $172.15 | $169.42 | $171.48 | 86,200 | — | 0.35% | $4.17B | — | — |
| 2025-12-23 | $171.35 | $173.68 | $170.96 | $171.69 | 165,500 | — | 0.68% | $4.17B | — | — |
| 2025-12-22 | $168.39 | $171.98 | $168.39 | $171.55 | 142,600 | — | 0.59% | $4.17B | — | — |
| 2025-12-19 | $167.61 | $168.85 | $167.56 | $168.22 | 314,200 | — | 1.29% | $4.09B | — | — |
| 2025-12-18 | $170.26 | $171.66 | $168.02 | $168.16 | 155,200 | — | 0.64% | $4.09B | — | — |
| 2025-12-17 | $170.78 | $173.94 | $167.98 | $168.40 | 334,100 | — | 1.37% | $4.09B | — | — |
| 2025-12-16 | $170.80 | $172.49 | $170.01 | $171.18 | 240,800 | — | 0.99% | $4.16B | — | — |
| 2025-12-15 | $170.94 | $172.12 | $169.38 | $170.03 | 208,300 | — | 0.86% | $4.13B | — | — |
| 2025-12-12 | $174.30 | $174.30 | $168.84 | $169.83 | 222,400 | — | 0.91% | $4.13B | — | — |
| 2025-12-11 | $176.00 | $178.39 | $172.55 | $173.61 | 249,800 | — | 1.03% | $4.22B | — | — |
| 2025-12-10 | $174.32 | $179.76 | $174.27 | $177.01 | 459,800 | — | 1.89% | $4.30B | — | — |
| 2025-12-09 | $172.43 | $178.34 | $172.43 | $174.87 | 291,600 | — | 1.20% | $4.25B | — | — |
| 2025-12-08 | $176.55 | $176.78 | $171.05 | $173.07 | 264,000 | — | 1.09% | $4.21B | — | — |
| 2025-12-05 | $170.59 | $176.52 | $169.93 | $176.04 | 280,800 | — | 1.16% | $4.28B | — | — |
| 2025-12-04 | $169.93 | $171.49 | $168.48 | $170.74 | 329,800 | — | 1.36% | $4.15B | — | — |
| 2025-12-03 | $166.06 | $169.78 | $165.86 | $168.77 | 346,200 | — | 1.42% | $4.10B | $0.25 | — |
| 2025-12-02 | $168.56 | $168.56 | $164.35 | $165.53 | 203,900 | — | 0.84% | $4.02B | — | — |
| 2025-12-01 | $166.39 | $166.85 | $163.95 | $166.46 | 180,700 | — | 0.74% | $4.05B | — | — |
| 2025-11-28 | $168.25 | $168.77 | $166.73 | $168.01 | 91,100 | — | 0.37% | $4.08B | — | — |
| 2025-11-26 | $168.46 | $171.01 | $167.82 | $167.98 | 280,800 | — | 1.16% | $4.08B | — | — |
| 2025-11-25 | $164.63 | $170.35 | $164.63 | $170.14 | 224,400 | — | 0.92% | $4.14B | — | — |
| 2025-11-24 | $166.56 | $168.24 | $164.77 | $165.05 | 252,300 | — | 1.04% | $4.01B | — | — |
| 2025-11-21 | $164.60 | $169.70 | $164.60 | $167.41 | 264,300 | — | 1.09% | $4.07B | — | — |
| 2025-11-20 | $167.29 | $170.24 | $163.05 | $163.20 | 446,300 | — | 1.84% | $3.97B | — | — |
| 2025-11-19 | $163.37 | $165.48 | $161.62 | $164.97 | 270,800 | — | 1.11% | $4.01B | — | — |
| 2025-11-18 | $158.44 | $163.65 | $157.83 | $161.86 | 211,600 | — | 0.87% | $3.93B | — | — |
| 2025-11-17 | $166.18 | $166.73 | $158.16 | $158.86 | 168,500 | — | 0.69% | $3.86B | — | — |
| 2025-11-14 | $165.75 | $167.03 | $164.76 | $166.75 | 133,800 | — | 0.55% | $4.05B | — | — |
| 2025-11-13 | $169.34 | $170.76 | $165.41 | $166.02 | 146,300 | — | 0.60% | $4.04B | — | — |
| 2025-11-12 | $169.35 | $172.97 | $169.35 | $170.53 | 233,300 | — | 0.96% | $4.15B | — | — |
| 2025-11-11 | $167.18 | $169.18 | $166.52 | $168.49 | 210,500 | — | 0.87% | $4.10B | — | — |
| 2025-11-10 | $168.68 | $169.69 | $166.53 | $167.35 | 226,300 | — | 0.93% | $4.07B | — | — |
| 2025-11-07 | $167.68 | $169.71 | $162.60 | $166.72 | 282,600 | — | 1.16% | $4.05B | — | — |
| 2025-11-06 | $166.60 | $169.82 | $165.93 | $168.27 | 227,200 | — | 0.93% | $4.09B | — | — |
| 2025-11-05 | $165.15 | $168.00 | $162.56 | $167.27 | 428,300 | — | 1.76% | $4.07B | — | — |
| 2025-11-04 | $169.55 | $172.75 | $158.77 | $163.42 | 536,400 | — | 2.21% | $3.97B | — | — |
| 2025-11-03 | $160.15 | $166.80 | $159.82 | $162.42 | 506,000 | — | 2.08% | $3.95B | — | — |
| 2025-10-31 | $168.29 | $168.29 | $160.79 | $161.11 | 322,500 | — | 1.33% | $3.92B | — | — |
| 2025-10-30 | $166.50 | $171.09 | $165.02 | $169.18 | 156,000 | — | 0.64% | $4.11B | — | — |
| 2025-10-29 | $180.42 | $181.05 | $167.01 | $168.89 | 367,300 | — | 1.51% | $4.11B | — | — |
| 2025-10-28 | $182.34 | $183.61 | $181.14 | $182.03 | 185,500 | — | 0.76% | $4.42B | — | — |
| 2025-10-27 | $184.20 | $185.67 | $181.96 | $182.53 | 209,300 | — | 0.86% | $4.44B | — | — |
| 2025-10-24 | $181.05 | $183.50 | $177.74 | $182.78 | 112,500 | — | 0.46% | $4.44B | — | — |
| 2025-10-23 | $176.83 | $178.72 | $175.70 | $178.55 | 132,300 | — | 0.54% | $4.34B | — | — |
| 2025-10-22 | $177.24 | $178.18 | $174.52 | $176.37 | 163,800 | — | 0.67% | $4.29B | — | — |
| 2025-10-21 | $177.57 | $178.44 | $175.47 | $176.95 | 137,000 | — | 0.56% | $4.30B | — | — |
| 2025-10-20 | $179.02 | $180.85 | $177.61 | $177.86 | 155,700 | — | 0.64% | $4.32B | — | — |
| 2025-10-17 | $174.66 | $177.38 | $174.11 | $177.16 | 185,600 | — | 0.76% | $4.31B | — | — |
| 2025-10-16 | $176.02 | $176.87 | $173.75 | $174.73 | 221,000 | — | 0.91% | $4.25B | — | — |
| 2025-10-15 | $176.41 | $176.93 | $174.54 | $176.38 | 194,000 | — | 0.80% | $4.29B | — | — |
| 2025-10-14 | $171.12 | $176.00 | $171.12 | $175.03 | 166,500 | — | 0.68% | $4.25B | — | — |
| 2025-10-13 | $171.50 | $174.15 | $170.77 | $173.72 | 193,700 | — | 0.80% | $4.22B | — | — |
| 2025-10-10 | $173.93 | $174.54 | $170.19 | $171.00 | 244,000 | — | 1.00% | $4.16B | — | — |
| 2025-10-09 | $171.64 | $173.06 | $170.50 | $172.47 | 233,100 | — | 0.96% | $4.19B | — | — |
| 2025-10-08 | $177.84 | $177.84 | $170.96 | $170.96 | 442,300 | — | 1.82% | $4.16B | — | — |
| 2025-10-07 | $180.39 | $182.13 | $176.47 | $176.55 | 236,600 | — | 0.97% | $4.29B | — | — |
| 2025-10-06 | $180.38 | $182.26 | $178.09 | $180.40 | 361,600 | — | 1.49% | $4.39B | — | — |
| 2025-10-03 | $179.76 | $181.81 | $178.15 | $179.51 | 229,700 | — | 0.94% | $4.36B | — | — |
| 2025-10-02 | $173.97 | $177.85 | $173.88 | $177.27 | 171,700 | — | 0.71% | $4.31B | — | — |
| 2025-10-01 | $175.42 | $178.62 | $171.93 | $173.72 | 153,300 | — | 0.63% | $4.22B | — | — |
| 2025-09-30 | $180.45 | $181.78 | $176.64 | $177.73 | 134,400 | — | 0.55% | $4.32B | — | — |
| 2025-09-29 | $183.06 | $183.07 | $179.68 | $180.40 | 156,200 | — | 0.64% | $4.38B | — | — |
| 2025-09-26 | $181.77 | $183.58 | $181.31 | $182.86 | 108,200 | — | 0.45% | $4.44B | — | — |
| 2025-09-25 | $181.53 | $182.86 | $178.13 | $181.16 | 101,000 | — | 0.42% | $4.40B | — | — |
| 2025-09-24 | $185.09 | $186.67 | $180.21 | $182.12 | 143,100 | — | 0.59% | $4.43B | — | — |
| 2025-09-23 | $185.00 | $189.60 | $184.40 | $185.10 | 154,100 | — | 0.63% | $4.50B | — | — |
| 2025-09-22 | $186.30 | $187.47 | $183.98 | $185.72 | 131,100 | — | 0.54% | $4.51B | — | — |
| 2025-09-19 | $189.65 | $189.65 | $186.80 | $187.68 | 373,600 | — | 1.54% | $4.56B | — | — |
| 2025-09-18 | $183.89 | $189.86 | $183.36 | $188.27 | 147,900 | — | 0.61% | $4.58B | — | — |
| 2025-09-17 | $181.05 | $188.15 | $181.05 | $183.54 | 139,800 | — | 0.58% | $4.46B | — | — |
| 2025-09-16 | $181.37 | $181.86 | $179.31 | $180.50 | 95,500 | — | 0.39% | $4.39B | — | — |
| 2025-09-15 | $183.72 | $185.73 | $180.40 | $181.37 | 134,700 | — | 0.55% | $4.41B | — | — |
| 2025-09-12 | $185.38 | $187.94 | $183.20 | $183.81 | 127,200 | — | 0.52% | $4.47B | — | — |
| 2025-09-11 | $180.05 | $186.94 | $178.88 | $186.90 | 177,300 | — | 0.73% | $4.54B | — | — |
| 2025-09-10 | $178.08 | $181.25 | $178.08 | $179.66 | 120,500 | — | 0.50% | $4.37B | — | — |
| 2025-09-09 | $180.65 | $180.65 | $177.54 | $179.04 | 127,300 | — | 0.52% | $4.35B | — | — |
| 2025-09-08 | $181.10 | $182.25 | $178.80 | $181.34 | 142,200 | — | 0.59% | $4.41B | — | — |
| 2025-09-05 | $180.32 | $180.45 | $176.22 | $180.08 | 119,600 | — | 0.49% | $4.38B | — | — |
| 2025-09-04 | $176.08 | $180.32 | $175.04 | $179.92 | 131,600 | — | 0.54% | $4.37B | — | — |
| 2025-09-03 | $175.63 | $177.76 | $172.03 | $174.56 | 177,800 | — | 0.73% | $4.24B | $0.25 | — |
| 2025-09-02 | $176.59 | $177.34 | $174.66 | $176.86 | 144,200 | — | 0.59% | $4.30B | — | — |
| 2025-08-29 | $181.96 | $181.96 | $176.44 | $179.00 | 296,200 | — | 1.22% | $4.35B | — | — |
| 2025-08-28 | $182.82 | $183.82 | $181.13 | $181.42 | 167,100 | — | 0.69% | $4.41B | — | — |
| 2025-08-27 | $181.68 | $182.95 | $180.90 | $182.00 | 148,800 | — | 0.61% | $4.42B | — | — |
| 2025-08-26 | $178.25 | $182.42 | $177.32 | $181.94 | 174,500 | — | 0.72% | $4.42B | — | — |
| 2025-08-25 | $181.66 | $181.88 | $177.83 | $178.01 | 140,700 | — | 0.58% | $4.33B | — | — |
| 2025-08-22 | $175.82 | $180.97 | $174.93 | $180.73 | 279,900 | — | 1.15% | $4.39B | — | — |
| 2025-08-21 | $175.74 | $177.11 | $174.62 | $175.30 | 96,900 | — | 0.40% | $4.26B | — | — |
| 2025-08-20 | $176.19 | $177.43 | $172.00 | $176.75 | 165,500 | — | 0.68% | $4.30B | — | — |
| 2025-08-19 | $178.21 | $179.91 | $175.30 | $176.14 | 135,300 | — | 0.56% | $4.28B | — | — |
| 2025-08-18 | $179.85 | $181.21 | $177.57 | $178.35 | 168,300 | — | 0.69% | $4.33B | — | — |
| 2025-08-15 | $183.85 | $183.85 | $178.63 | $179.79 | 223,200 | — | 0.92% | $4.37B | — | — |
| 2025-08-14 | $185.81 | $185.81 | $183.18 | $183.60 | 188,100 | — | 0.77% | $4.46B | — | — |
| 2025-08-13 | $184.06 | $186.43 | $181.80 | $186.39 | 229,900 | — | 0.95% | $4.53B | — | — |
| 2025-08-12 | $179.16 | $185.00 | $179.16 | $182.87 | 237,000 | — | 0.98% | $4.44B | — | — |
| 2025-08-11 | $176.73 | $178.77 | $176.41 | $177.64 | 197,100 | — | 0.81% | $4.32B | — | — |
| 2025-08-08 | $178.75 | $180.85 | $176.44 | $176.56 | 194,600 | — | 0.80% | $4.29B | — | — |
| 2025-08-07 | $182.22 | $182.22 | $176.70 | $177.62 | 190,700 | — | 0.78% | $4.32B | — | — |
| 2025-08-06 | $181.70 | $183.36 | $179.96 | $180.96 | 152,600 | — | 0.63% | $4.40B | — | — |
| 2025-08-05 | $181.66 | $182.99 | $179.21 | $181.73 | 278,400 | — | 1.15% | $4.42B | — | — |
| 2025-08-04 | $180.51 | $182.09 | $179.26 | $181.73 | 360,200 | — | 1.48% | $4.42B | — | — |
| 2025-08-01 | $173.82 | $179.32 | $172.58 | $179.02 | 314,100 | — | 1.29% | $4.35B | — | — |
| 2025-07-31 | $176.09 | $178.77 | $176.09 | $178.62 | 427,000 | — | 1.76% | $4.34B | — | — |
| 2025-07-30 | $179.39 | $180.85 | $177.12 | $178.12 | 365,600 | — | 1.50% | $4.33B | — | — |
| 2025-07-29 | $183.54 | $185.64 | $176.02 | $177.52 | 373,500 | — | 1.54% | $4.31B | — | — |
| 2025-07-28 | $184.84 | $185.48 | $178.54 | $182.52 | 322,600 | — | 1.33% | $4.44B | — | — |
| 2025-07-25 | $188.16 | $188.16 | $184.01 | $184.10 | 234,800 | — | 0.97% | $4.47B | — | — |
| 2025-07-24 | $186.25 | $187.00 | $184.79 | $186.02 | 265,100 | — | 1.09% | $4.52B | — | — |
| 2025-07-23 | $185.21 | $186.79 | $184.32 | $185.99 | 131,800 | — | 0.54% | $4.52B | — | — |
| 2025-07-22 | $182.77 | $185.03 | $180.23 | $184.36 | 197,300 | — | 0.81% | $4.48B | — | — |
| 2025-07-21 | $183.44 | $185.62 | $181.89 | $182.35 | 214,200 | — | 0.88% | $4.43B | — | — |
| 2025-07-18 | $185.15 | $185.97 | $181.48 | $182.95 | 252,100 | — | 1.04% | $4.45B | — | — |
| 2025-07-17 | $185.00 | $189.18 | $184.01 | $184.01 | 502,400 | — | 2.07% | $4.47B | — | — |
| 2025-07-16 | $179.16 | $184.35 | $177.89 | $184.19 | 350,100 | — | 1.44% | $4.48B | — | — |
| 2025-07-15 | $180.34 | $180.43 | $177.05 | $178.76 | 337,800 | — | 1.39% | $4.34B | — | — |
| 2025-07-14 | $176.51 | $180.47 | $175.30 | $180.31 | 268,800 | — | 1.11% | $4.38B | — | — |
| 2025-07-11 | $177.89 | $179.06 | $175.06 | $175.90 | 270,800 | — | 1.11% | $4.27B | — | — |
| 2025-07-10 | $175.76 | $181.15 | $175.76 | $178.63 | 305,800 | — | 1.26% | $4.34B | — | — |
| 2025-07-09 | $172.38 | $176.26 | $172.28 | $176.15 | 224,900 | — | 0.93% | $4.28B | — | — |
| 2025-07-08 | $171.82 | $173.29 | $170.86 | $171.60 | 244,100 | — | 1.00% | $4.17B | — | — |
| 2025-07-07 | $168.86 | $170.86 | $167.77 | $170.86 | 242,000 | — | 1.00% | $4.15B | — | — |
| 2025-07-03 | $167.48 | $169.20 | $166.37 | $168.47 | 115,400 | — | 0.47% | $4.09B | — | — |
| 2025-07-02 | $164.07 | $167.03 | $164.07 | $166.86 | 211,700 | — | 0.87% | $4.06B | — | — |
| 2025-07-01 | $163.69 | $167.32 | $162.96 | $165.08 | 300,400 | — | 1.24% | $4.01B | — | — |
| 2025-06-30 | $168.17 | $169.58 | $164.00 | $165.01 | 233,600 | — | 0.96% | $4.01B | — | — |
| 2025-06-27 | $167.14 | $169.36 | $165.86 | $166.41 | 263,700 | — | — | — | — | — |
| 2025-06-26 | $162.40 | $166.38 | $162.03 | $166.36 | 171,400 | — | — | — | — | — |
| 2025-06-25 | $163.55 | $163.93 | $161.82 | $162.38 | 159,600 | — | — | — | — | — |
| 2025-06-24 | $162.13 | $164.23 | $161.22 | $162.71 | 177,600 | — | — | — | — | — |
| 2025-06-23 | $154.12 | $160.75 | $154.12 | $160.13 | 283,700 | — | — | — | — | — |
| 2025-06-20 | $155.31 | $156.51 | $154.10 | $154.50 | 418,900 | — | — | — | — | — |
| 2025-06-18 | $152.37 | $155.96 | $152.37 | $154.41 | 130,300 | — | — | — | — | — |
| 2025-06-17 | $151.44 | $153.26 | $151.44 | $152.43 | 161,800 | — | — | — | — | — |
| 2025-06-16 | $153.04 | $155.38 | $151.35 | $153.60 | 234,100 | — | — | — | — | — |
| 2025-06-13 | $154.59 | $156.07 | $149.93 | $150.81 | 244,300 | — | — | — | — | — |
| 2025-06-12 | $155.43 | $157.12 | $154.49 | $157.00 | 247,100 | — | — | — | — | — |
| 2025-06-11 | $154.66 | $156.82 | $154.32 | $156.20 | 249,200 | — | — | — | — | — |
| 2025-06-10 | $154.81 | $156.25 | $152.38 | $153.17 | 143,100 | — | — | — | — | — |
| 2025-06-09 | $155.04 | $156.11 | $153.41 | $155.18 | 148,400 | — | — | — | — | — |
| 2025-06-06 | $153.45 | $155.27 | $152.28 | $154.22 | 123,200 | — | — | — | — | — |
| 2025-06-05 | $149.13 | $151.96 | $147.82 | $151.06 | 149,000 | — | — | — | — | — |
| 2025-06-04 | $150.57 | $151.62 | $148.79 | $149.13 | 162,500 | — | — | — | $0.25 | — |
| 2025-06-03 | $150.28 | $152.48 | $148.93 | $151.78 | 113,500 | — | — | — | — | — |
| 2025-06-02 | $148.67 | $151.50 | $148.49 | $150.21 | 244,100 | — | — | — | — | — |
| 2025-05-30 | $150.88 | $151.27 | $148.42 | $150.66 | 349,800 | — | — | — | — | — |
| 2025-05-29 | $151.58 | $151.76 | $149.90 | $150.88 | 215,500 | — | — | — | — | — |
| 2025-05-28 | $151.31 | $151.91 | $149.57 | $151.06 | 219,300 | — | — | — | — | — |
| 2025-05-27 | $147.77 | $152.01 | $147.44 | $151.93 | 260,500 | — | — | — | — | — |
| 2025-05-23 | $144.05 | $146.63 | $144.05 | $146.10 | 218,400 | — | — | — | — | — |
| 2025-05-22 | $147.36 | $148.16 | $146.31 | $147.83 | 154,300 | — | — | — | — | — |
| 2025-05-21 | $149.33 | $151.85 | $147.12 | $147.50 | 193,500 | — | — | — | — | — |
| 2025-05-20 | $149.70 | $152.03 | $149.36 | $151.65 | 502,400 | — | — | — | — | — |
| 2025-05-19 | $148.65 | $152.19 | $147.58 | $150.91 | 182,900 | — | — | — | — | — |
| 2025-05-16 | $147.78 | $151.65 | $146.53 | $150.49 | 280,100 | — | — | — | — | — |
| 2025-05-15 | $147.59 | $148.33 | $146.60 | $147.28 | 156,400 | — | — | — | — | — |
| 2025-05-14 | $149.07 | $151.41 | $147.71 | $148.21 | 267,200 | — | — | — | — | — |
| 2025-05-13 | $149.64 | $151.50 | $148.93 | $150.06 | 189,000 | — | — | — | — | — |
| 2025-05-12 | $150.84 | $154.20 | $147.12 | $149.41 | 329,800 | — | — | — | — | — |
| 2025-05-09 | $146.93 | $147.38 | $143.77 | $144.26 | 189,400 | — | — | — | — | — |
| 2025-05-08 | $144.37 | $148.10 | $143.72 | $146.52 | 275,800 | — | — | — | — | — |
| 2025-05-07 | $143.41 | $144.66 | $141.31 | $142.31 | 259,700 | — | — | — | — | — |
| 2025-05-06 | $140.17 | $144.25 | $139.77 | $142.68 | 257,300 | — | — | — | — | — |
| 2025-05-05 | $141.55 | $146.21 | $141.55 | $142.54 | 225,400 | — | — | — | — | — |
| 2025-05-02 | $141.31 | $143.87 | $140.01 | $143.51 | 429,200 | — | — | — | — | — |
| 2025-05-01 | $141.09 | $142.40 | $139.37 | $139.85 | 424,500 | — | — | — | — | — |
| 2025-04-30 | $139.37 | $142.06 | $138.01 | $141.71 | 515,900 | — | — | — | — | — |
| 2025-04-29 | $133.88 | $142.31 | $133.88 | $141.46 | 355,100 | — | — | — | — | — |
| 2025-04-28 | $135.31 | $137.36 | $133.73 | $135.35 | 444,400 | — | — | — | — | — |
| 2025-04-25 | $134.07 | $134.98 | $132.50 | $134.67 | 256,000 | — | — | — | — | — |
| 2025-04-24 | $132.60 | $134.99 | $131.46 | $134.42 | 180,800 | — | — | — | — | — |
| 2025-04-23 | $134.81 | $138.27 | $132.06 | $132.71 | 254,700 | — | — | — | — | — |
| 2025-04-22 | $129.77 | $131.82 | $128.54 | $131.16 | 148,600 | — | — | — | — | — |
| 2025-04-21 | $128.81 | $129.58 | $124.97 | $126.99 | 247,900 | — | — | — | — | — |
| 2025-04-17 | $128.71 | $131.37 | $128.62 | $129.77 | 236,800 | — | — | — | — | — |
| 2025-04-16 | $130.84 | $130.95 | $127.93 | $128.69 | 271,600 | — | — | — | — | — |
| 2025-04-15 | $131.96 | $133.65 | $130.92 | $132.23 | 185,500 | — | — | — | — | — |
| 2025-04-14 | $133.41 | $134.04 | $130.82 | $131.39 | 317,300 | — | — | — | — | — |
| 2025-04-11 | $129.48 | $130.80 | $124.50 | $129.60 | 489,400 | — | — | — | — | — |
| 2025-04-10 | $132.08 | $133.91 | $126.53 | $129.36 | 629,700 | — | — | — | — | — |
| 2025-04-09 | $122.99 | $141.48 | $122.99 | $136.07 | 663,600 | — | — | — | — | — |
| 2025-04-08 | $130.59 | $133.34 | $124.77 | $125.44 | 665,400 | — | — | — | — | — |
| 2025-04-07 | $120.73 | $131.22 | $119.76 | $125.97 | 571,800 | — | — | — | — | — |
| 2025-04-04 | $126.57 | $130.18 | $122.52 | $126.28 | 432,300 | — | — | — | — | — |
| 2025-04-03 | $135.94 | $135.94 | $129.23 | $131.88 | 330,300 | — | — | — | — | — |
| 2025-04-02 | $136.49 | $142.12 | $136.49 | $141.74 | 267,600 | — | — | — | — | — |
| 2025-04-01 | $136.67 | $139.91 | $136.49 | $139.91 | 284,200 | — | — | — | — | — |
| 2025-03-31 | $133.88 | $139.24 | $132.85 | $137.88 | 386,400 | — | — | — | — | — |
| 2025-03-28 | $139.25 | $139.60 | $133.85 | $135.97 | 192,500 | — | — | — | — | — |
| 2025-03-27 | $143.43 | $143.49 | $139.03 | $139.92 | 217,600 | — | — | — | — | — |
| 2025-03-26 | $147.82 | $149.00 | $144.41 | $144.96 | 151,400 | — | — | — | — | — |
| 2025-03-25 | $148.57 | $150.03 | $145.80 | $147.32 | 246,600 | — | — | — | — | — |
| 2025-03-24 | $147.02 | $149.23 | $146.38 | $148.81 | 115,100 | — | — | — | — | — |
| 2025-03-21 | $141.59 | $145.34 | $140.92 | $144.02 | 388,300 | — | — | — | — | — |
| 2025-03-20 | $141.75 | $144.28 | $141.60 | $142.46 | 156,400 | — | — | — | — | — |
| 2025-03-19 | $140.95 | $144.53 | $139.90 | $143.01 | 168,800 | — | — | — | — | — |
| 2025-03-18 | $139.09 | $141.89 | $137.95 | $140.44 | 264,900 | — | — | — | — | — |
| 2025-03-17 | $139.04 | $140.63 | $138.18 | $139.68 | 463,700 | — | — | — | — | — |
| 2025-03-14 | $140.75 | $142.74 | $138.44 | $138.83 | 469,000 | — | — | — | — | — |
| 2025-03-13 | $140.96 | $141.37 | $135.76 | $139.91 | 396,600 | — | — | — | — | — |
| 2025-03-12 | $145.61 | $145.96 | $140.23 | $141.65 | 412,100 | — | — | — | — | — |
| 2025-03-11 | $146.93 | $149.31 | $141.12 | $142.35 | 547,900 | — | — | — | — | — |
| 2025-03-10 | $145.37 | $146.79 | $142.46 | $146.27 | 458,700 | — | — | — | — | — |
| 2025-03-07 | $147.87 | $149.10 | $143.92 | $149.06 | 411,800 | — | — | — | — | — |
| 2025-03-06 | $145.98 | $148.43 | $144.72 | $148.19 | 468,000 | — | — | — | — | — |
| 2025-03-05 | $148.24 | $149.81 | $145.81 | $149.14 | 390,100 | — | — | — | $0.25 | — |
| 2025-03-04 | $152.98 | $153.06 | $142.57 | $148.18 | 602,700 | — | — | — | — | — |
| 2025-03-03 | $159.51 | $161.91 | $156.30 | $157.28 | 218,400 | — | — | — | — | — |
| 2025-02-28 | $157.29 | $159.94 | $157.26 | $159.26 | 314,600 | — | — | — | — | — |
| 2025-02-27 | $159.20 | $161.02 | $156.82 | $157.35 | 189,600 | — | — | — | — | — |
| 2025-02-26 | $156.21 | $160.24 | $156.20 | $159.16 | 223,900 | — | — | — | — | — |
| 2025-02-25 | $159.68 | $160.48 | $154.35 | $155.82 | 431,500 | — | — | — | — | — |
| 2025-02-24 | $162.58 | $163.96 | $157.65 | $159.56 | 312,700 | — | — | — | — | — |
| 2025-02-21 | $168.02 | $168.02 | $160.17 | $162.99 | 199,200 | — | — | — | — | — |
| 2025-02-20 | $176.84 | $178.12 | $165.58 | $166.11 | 328,900 | — | — | — | — | — |
| 2025-02-19 | $174.81 | $179.63 | $174.09 | $177.59 | 665,600 | — | — | — | — | — |
| 2025-02-18 | $175.80 | $177.72 | $174.76 | $177.26 | 278,900 | — | — | — | — | — |
| 2025-02-14 | $176.82 | $178.39 | $174.66 | $175.80 | 347,400 | — | — | — | — | — |
| 2025-02-13 | $173.89 | $177.13 | $173.12 | $175.97 | 166,400 | — | — | — | — | — |
| 2025-02-12 | $169.50 | $173.11 | $168.97 | $172.93 | 173,000 | — | — | — | — | — |
| 2025-02-11 | $173.97 | $173.97 | $168.93 | $172.30 | 214,300 | — | — | — | — | — |
| 2025-02-10 | $174.97 | $175.35 | $169.35 | $175.12 | 313,100 | — | — | — | — | — |
| 2025-02-07 | $176.66 | $177.55 | $173.48 | $173.54 | 208,000 | — | — | — | — | — |
| 2025-02-06 | $175.08 | $179.68 | $174.54 | $176.98 | 215,400 | — | — | — | — | — |
| 2025-02-05 | $174.42 | $178.79 | $173.78 | $176.91 | 307,100 | — | — | — | — | — |
| 2025-02-04 | $177.98 | $190.27 | $173.21 | $173.77 | 746,400 | — | — | — | — | — |
| 2025-02-03 | $161.43 | $165.74 | $159.42 | $165.33 | 285,400 | — | — | — | — | — |
| 2025-01-31 | $166.11 | $167.38 | $164.69 | $164.97 | 173,200 | — | — | — | — | — |
| 2025-01-30 | $165.98 | $167.53 | $164.04 | $164.85 | 168,800 | — | — | — | — | — |
| 2025-01-29 | $165.34 | $166.15 | $161.43 | $162.69 | 160,400 | — | — | — | — | — |
| 2025-01-28 | $161.62 | $166.54 | $161.56 | $165.30 | 211,800 | — | — | — | — | — |
| 2025-01-27 | $162.17 | $163.31 | $159.05 | $161.96 | 175,500 | — | — | — | — | — |
| 2025-01-24 | $161.92 | $164.82 | $160.92 | $164.49 | 161,300 | — | — | — | — | — |
| 2025-01-23 | $162.69 | $163.95 | $161.57 | $161.74 | 140,600 | — | — | — | — | — |
| 2025-01-22 | $165.47 | $165.47 | $161.84 | $163.03 | 206,200 | — | — | — | — | — |
| 2025-01-21 | $161.00 | $166.00 | $160.84 | $165.19 | 326,800 | — | — | — | — | — |
| 2025-01-17 | $160.43 | $160.43 | $158.34 | $159.15 | 167,700 | — | — | — | — | — |
| 2025-01-16 | $162.78 | $164.07 | $158.23 | $158.97 | 230,700 | — | — | — | — | — |
| 2025-01-15 | $161.33 | $162.47 | $160.00 | $161.83 | 368,800 | — | — | — | — | — |
| 2025-01-14 | $153.91 | $156.65 | $153.28 | $156.50 | 264,800 | — | — | — | — | — |
| 2025-01-13 | $150.02 | $152.40 | $148.41 | $152.20 | 298,700 | — | — | — | — | — |
| 2025-01-10 | $155.25 | $155.45 | $151.84 | $154.66 | 269,900 | — | — | — | — | — |
| 2025-01-08 | $152.40 | $159.18 | $152.16 | $158.37 | 233,600 | — | — | — | — | — |
| 2025-01-07 | $157.00 | $157.13 | $151.40 | $153.40 | 210,800 | — | — | — | — | — |
| 2025-01-06 | $155.81 | $157.23 | $154.09 | $156.84 | 151,900 | — | — | — | — | — |
| 2025-01-03 | $156.80 | $159.15 | $155.54 | $156.52 | 158,800 | — | — | — | — | — |
| 2025-01-02 | $158.91 | $159.62 | $156.02 | $156.58 | 150,200 | — | — | — | — | — |
| 2024-12-31 | $158.88 | $159.68 | $157.65 | $157.81 | 201,300 | — | — | — | — | — |
| 2024-12-30 | $157.30 | $157.86 | $154.42 | $157.13 | 529,900 | — | — | — | — | — |
| 2024-12-27 | $159.18 | $160.95 | $156.75 | $159.57 | 189,000 | — | — | — | — | — |
| 2024-12-26 | $157.70 | $161.06 | $157.70 | $161.04 | 146,200 | — | — | — | — | — |
| 2024-12-24 | $157.57 | $160.00 | $157.05 | $158.89 | 109,600 | — | — | — | — | — |
| 2024-12-23 | $155.00 | $158.17 | $154.60 | $157.04 | 176,200 | — | — | — | — | — |
| 2024-12-20 | $150.94 | $155.74 | $150.94 | $155.41 | 515,900 | — | — | — | — | — |
| 2024-12-19 | $153.80 | $156.22 | $152.73 | $152.86 | 281,000 | — | — | — | — | — |
| 2024-12-18 | $159.64 | $163.55 | $150.97 | $151.52 | 281,700 | — | — | — | — | — |
| 2024-12-17 | $161.64 | $162.83 | $159.04 | $159.44 | 254,500 | — | — | — | — | — |
| 2024-12-16 | $164.37 | $166.43 | $161.91 | $164.01 | 166,200 | — | — | — | — | — |
| 2024-12-13 | $166.00 | $167.43 | $162.18 | $163.91 | 148,100 | — | — | — | — | — |
| 2024-12-12 | $164.81 | $167.56 | $164.15 | $165.83 | 130,100 | — | — | — | — | — |
| 2024-12-11 | $159.57 | $165.29 | $159.57 | $164.50 | 161,600 | — | — | — | — | — |
| 2024-12-10 | $159.58 | $160.07 | $156.11 | $158.45 | 171,600 | — | — | — | — | — |
| 2024-12-09 | $164.00 | $165.38 | $158.13 | $158.71 | 214,800 | — | — | — | — | — |
| 2024-12-06 | $163.96 | $164.67 | $162.80 | $164.21 | 176,500 | — | — | — | — | — |
| 2024-12-05 | $160.41 | $162.52 | $159.75 | $161.27 | 159,200 | — | — | — | — | — |
| 2024-12-04 | $161.43 | $162.32 | $160.07 | $161.09 | 147,900 | — | — | — | $0.25 | — |
| 2024-12-03 | $165.57 | $165.69 | $160.85 | $161.08 | 357,800 | — | — | — | — | — |
| 2024-12-02 | $167.87 | $167.87 | $165.00 | $165.29 | 189,600 | — | — | — | — | — |
| 2024-11-29 | $167.87 | $168.21 | $165.53 | $167.36 | 107,000 | — | — | — | — | — |
| 2024-11-27 | $166.70 | $167.87 | $165.00 | $165.19 | 189,500 | — | — | — | — | — |
| 2024-11-26 | $165.71 | $167.08 | $163.42 | $165.83 | 243,200 | — | — | — | — | — |
| 2024-11-25 | $164.44 | $168.92 | $163.59 | $166.85 | 319,700 | — | — | — | — | — |
| 2024-11-22 | $162.22 | $163.46 | $161.40 | $162.79 | 336,200 | — | — | — | — | — |
| 2024-11-21 | $157.34 | $162.22 | $156.70 | $160.81 | 318,600 | — | — | — | — | — |
| 2024-11-20 | $155.08 | $156.00 | $152.77 | $155.86 | 141,700 | — | — | — | — | — |
| 2024-11-19 | $155.01 | $156.53 | $154.15 | $155.54 | 143,300 | — | — | — | — | — |
| 2024-11-18 | $157.90 | $159.55 | $156.10 | $156.30 | 237,600 | — | — | — | — | — |
| 2024-11-15 | $160.01 | $160.12 | $157.05 | $157.32 | 288,200 | — | — | — | — | — |
| 2024-11-14 | $158.98 | $160.81 | $157.07 | $159.26 | 235,500 | — | — | — | — | — |
| 2024-11-13 | $160.76 | $161.42 | $157.73 | $158.87 | 216,400 | — | — | — | — | — |
| 2024-11-12 | $161.63 | $161.80 | $159.17 | $159.59 | 178,700 | — | — | — | — | — |
| 2024-11-11 | $162.00 | $163.85 | $160.36 | $160.73 | 236,400 | — | — | — | — | — |
| 2024-11-08 | $160.20 | $161.71 | $158.71 | $159.39 | 179,200 | — | — | — | — | — |
| 2024-11-07 | $162.63 | $163.01 | $158.42 | $159.15 | 278,600 | — | — | — | — | — |
| 2024-11-06 | $152.44 | $163.54 | $152.21 | $163.53 | 647,800 | — | — | — | — | — |
| 2024-11-05 | $139.56 | $142.26 | $139.56 | $141.27 | 194,000 | — | — | — | — | — |
| 2024-11-04 | $138.54 | $140.37 | $137.03 | $139.70 | 134,700 | — | — | — | — | — |
| 2024-11-01 | $139.89 | $142.37 | $139.24 | $139.60 | 133,500 | — | — | — | — | — |
| 2024-10-31 | $138.40 | $139.57 | $135.68 | $138.96 | 273,500 | — | — | — | — | — |
| 2024-10-30 | $137.84 | $138.48 | $136.21 | $137.82 | 414,500 | — | — | — | — | — |
| 2024-10-29 | $136.48 | $139.58 | $132.30 | $138.67 | 356,600 | — | — | — | — | — |
| 2024-10-28 | $141.28 | $144.19 | $140.93 | $141.08 | 266,600 | — | — | — | — | — |
| 2024-10-25 | $142.52 | $143.59 | $139.62 | $139.64 | 100,600 | — | — | — | — | — |
| 2024-10-24 | $142.57 | $142.86 | $141.15 | $141.98 | 182,900 | — | — | — | — | — |
| 2024-10-23 | $144.78 | $146.19 | $140.65 | $141.65 | 236,100 | — | — | — | — | — |
| 2024-10-22 | $147.46 | $147.46 | $145.10 | $145.70 | 168,400 | — | — | — | — | — |
| 2024-10-21 | $148.49 | $148.54 | $146.30 | $147.01 | 181,000 | — | — | — | — | — |
| 2024-10-18 | $150.05 | $150.13 | $147.22 | $148.49 | 264,600 | — | — | — | — | — |
| 2024-10-17 | $148.80 | $151.10 | $148.37 | $149.82 | 152,800 | — | — | — | — | — |
| 2024-10-16 | $146.87 | $149.41 | $146.41 | $148.17 | 321,000 | — | — | — | — | — |
| 2024-10-15 | $142.91 | $146.93 | $142.91 | $145.10 | 238,900 | — | — | — | — | — |
| 2024-10-14 | $144.85 | $146.66 | $143.30 | $143.73 | 203,800 | — | — | — | — | — |
| 2024-10-11 | $139.91 | $146.04 | $139.91 | $144.23 | 212,400 | — | — | — | — | — |
| 2024-10-10 | $139.48 | $141.53 | $138.71 | $139.65 | 244,800 | — | — | — | — | — |
| 2024-10-09 | $141.57 | $143.04 | $139.67 | $141.77 | 116,100 | — | — | — | — | — |
| 2024-10-08 | $138.50 | $141.85 | $137.76 | $140.72 | 268,400 | — | — | — | — | — |
| 2024-10-07 | $137.00 | $138.27 | $135.52 | $137.00 | 190,200 | — | — | — | — | — |
| 2024-10-04 | $134.38 | $137.50 | $134.38 | $137.33 | 143,700 | — | — | — | — | — |
| 2024-10-03 | $132.10 | $133.60 | $130.90 | $132.40 | 93,800 | — | — | — | — | — |
| 2024-10-02 | $133.18 | $134.56 | $132.66 | $132.83 | 106,300 | — | — | — | — | — |
| 2024-10-01 | $133.22 | $133.23 | $130.70 | $133.11 | 153,300 | — | — | — | — | — |
| 2024-09-30 | $133.13 | $134.62 | $131.52 | $133.34 | 117,600 | — | — | — | — | — |
| 2024-09-27 | $135.19 | $136.71 | $133.23 | $133.81 | 100,400 | — | — | — | — | — |
| 2024-09-26 | $135.56 | $136.76 | $133.76 | $133.83 | 84,600 | — | — | — | — | — |
| 2024-09-25 | $135.55 | $135.93 | $133.88 | $134.54 | 112,200 | — | — | — | — | — |
| 2024-09-24 | $136.31 | $136.31 | $133.91 | $135.55 | 119,800 | — | — | — | — | — |
| 2024-09-23 | $136.34 | $137.19 | $134.81 | $136.42 | 116,200 | — | — | — | — | — |
| 2024-09-20 | $137.06 | $137.06 | $134.81 | $135.39 | 510,400 | — | — | — | — | — |
| 2024-09-19 | $133.80 | $135.56 | $131.80 | $135.39 | 210,600 | — | — | — | — | — |
| 2024-09-18 | $130.51 | $133.00 | $129.49 | $129.67 | 184,000 | — | — | — | — | — |
| 2024-09-17 | $129.70 | $131.32 | $128.35 | $130.11 | 195,200 | — | — | — | — | — |
| 2024-09-16 | $124.65 | $128.40 | $124.43 | $128.40 | 238,000 | — | — | — | — | — |
| 2024-09-13 | $121.77 | $125.06 | $121.50 | $124.34 | 208,200 | — | — | — | — | — |
| 2024-09-12 | $118.50 | $120.10 | $117.64 | $120.08 | 147,300 | — | — | — | — | — |
| 2024-09-11 | $117.52 | $119.67 | $116.28 | $118.41 | 255,000 | — | — | — | — | — |
| 2024-09-10 | $119.36 | $119.56 | $116.88 | $118.79 | 201,400 | — | — | — | — | — |
| 2024-09-09 | $117.46 | $123.07 | $117.46 | $119.55 | 271,500 | — | — | — | — | — |
| 2024-09-06 | $119.21 | $119.66 | $116.07 | $116.53 | 108,800 | — | — | — | — | — |
| 2024-09-05 | $117.00 | $119.35 | $116.18 | $118.96 | 119,800 | — | — | — | — | — |
| 2024-09-04 | $118.21 | $119.29 | $116.31 | $116.84 | 140,000 | — | — | — | $0.25 | — |
| 2024-09-03 | $122.14 | $122.82 | $117.99 | $118.39 | 171,100 | — | — | — | — | — |
| 2024-08-30 | $123.44 | $124.14 | $121.84 | $123.50 | 184,700 | — | — | — | — | — |
| 2024-08-29 | $124.27 | $124.91 | $122.67 | $123.01 | 134,100 | — | — | — | — | — |
| 2024-08-28 | $123.15 | $125.07 | $123.08 | $123.13 | 82,500 | — | — | — | — | — |
| 2024-08-27 | $124.13 | $124.48 | $122.98 | $123.85 | 167,400 | — | — | — | — | — |
| 2024-08-26 | $126.53 | $126.59 | $124.44 | $124.58 | 154,000 | — | — | — | — | — |
| 2024-08-23 | $124.02 | $127.33 | $123.69 | $125.65 | 144,300 | — | — | — | — | — |
| 2024-08-22 | $123.04 | $123.95 | $122.51 | $123.38 | 75,500 | — | — | — | — | — |
| 2024-08-21 | $122.01 | $123.61 | $119.96 | $123.34 | 96,700 | — | — | — | — | — |
| 2024-08-20 | $125.32 | $125.92 | $120.89 | $121.70 | 170,700 | — | — | — | — | — |
| 2024-08-19 | $124.39 | $125.61 | $123.42 | $125.45 | 143,700 | — | — | — | — | — |
| 2024-08-16 | $123.97 | $124.90 | $122.70 | $124.04 | 133,800 | — | — | — | — | — |
| 2024-08-15 | $122.74 | $124.12 | $121.81 | $123.88 | 195,800 | — | — | — | — | — |
| 2024-08-14 | $119.91 | $120.83 | $119.04 | $120.76 | 171,100 | — | — | — | — | — |
| 2024-08-13 | $120.00 | $120.21 | $118.32 | $119.35 | 168,100 | — | — | — | — | — |
| 2024-08-12 | $121.50 | $121.50 | $118.37 | $118.98 | 150,700 | — | — | — | — | — |
| 2024-08-09 | $122.20 | $123.07 | $121.18 | $121.90 | 134,400 | — | — | — | — | — |
| 2024-08-08 | $120.28 | $122.95 | $119.81 | $121.81 | 126,500 | — | — | — | — | — |
| 2024-08-07 | $122.21 | $123.40 | $118.38 | $118.76 | 143,600 | — | — | — | — | — |
| 2024-08-06 | $118.99 | $121.63 | $118.99 | $120.51 | 144,200 | — | — | — | — | — |
| 2024-08-05 | $118.55 | $121.49 | $116.06 | $118.69 | 332,100 | — | — | — | — | — |
| 2024-08-02 | $123.73 | $123.73 | $120.83 | $122.58 | 230,000 | — | — | — | — | — |
| 2024-08-01 | $132.67 | $133.30 | $125.84 | $126.68 | 350,300 | — | — | — | — | — |
| 2024-07-31 | $131.58 | $134.53 | $130.75 | $132.94 | 293,400 | — | — | — | — | — |
| 2024-07-30 | $132.00 | $136.90 | $128.12 | $130.17 | 551,300 | — | — | — | — | — |
| 2024-07-29 | $126.30 | $127.19 | $125.12 | $125.72 | 338,100 | — | — | — | — | — |
| 2024-07-26 | $126.00 | $128.11 | $124.99 | $126.38 | 260,900 | — | — | — | — | — |
| 2024-07-25 | $119.67 | $125.65 | $119.54 | $124.50 | 285,000 | — | — | — | — | — |
| 2024-07-24 | $121.08 | $121.96 | $119.33 | $119.64 | 207,100 | — | — | — | — | — |
| 2024-07-23 | $119.55 | $123.57 | $119.22 | $121.86 | 218,900 | — | — | — | — | — |
| 2024-07-22 | $118.02 | $119.64 | $116.88 | $118.36 | 274,500 | — | — | — | — | — |
| 2024-07-19 | $118.27 | $118.54 | $116.90 | $117.39 | 145,500 | — | — | — | — | — |
| 2024-07-18 | $119.55 | $121.90 | $118.22 | $118.61 | 170,400 | — | — | — | — | — |
| 2024-07-17 | $120.04 | $121.08 | $118.29 | $119.63 | 255,900 | — | — | — | — | — |
| 2024-07-16 | $116.48 | $120.47 | $115.74 | $120.06 | 316,600 | — | — | — | — | — |
| 2024-07-15 | $114.19 | $117.32 | $114.19 | $115.70 | 148,500 | — | — | — | — | — |
| 2024-07-12 | $113.04 | $114.09 | $112.20 | $113.15 | 155,000 | — | — | — | — | — |
| 2024-07-11 | $112.00 | $112.64 | $110.94 | $111.48 | 180,900 | — | — | — | — | — |
| 2024-07-10 | $110.50 | $110.91 | $109.38 | $110.26 | 175,000 | — | — | — | — | — |
| 2024-07-09 | $110.20 | $111.50 | $109.74 | $111.41 | 228,400 | — | — | — | — | — |
| 2024-07-08 | $111.21 | $112.94 | $109.32 | $109.40 | 163,100 | — | — | — | — | — |
| 2024-07-05 | $108.94 | $111.02 | $108.49 | $110.64 | 134,300 | — | — | — | — | — |
| 2024-07-03 | $109.76 | $110.19 | $108.66 | $109.78 | 94,200 | — | — | — | — | — |
| 2024-07-02 | $109.90 | $110.47 | $108.32 | $108.91 | 177,100 | — | — | — | — | — |
| 2024-07-01 | $108.18 | $110.71 | $107.87 | $110.21 | 199,300 | — | — | — | — | — |
| 2024-06-28 | $108.03 | $109.53 | $107.69 | $107.91 | 421,300 | — | — | — | — | — |
| 2024-06-27 | $105.13 | $107.21 | $105.13 | $107.20 | 137,500 | — | — | — | — | — |
| 2024-06-26 | $104.59 | $105.16 | $104.01 | $105.00 | 150,200 | — | — | — | — | — |
| 2024-06-25 | $107.25 | $107.75 | $105.11 | $105.17 | 138,600 | — | — | — | — | — |
| 2024-06-24 | $106.39 | $108.70 | $106.10 | $107.25 | 143,900 | — | — | — | — | — |
| 2024-06-21 | $106.80 | $107.38 | $105.13 | $106.30 | 439,700 | — | — | — | — | — |
| 2024-06-20 | $105.66 | $107.41 | $105.54 | $106.99 | 203,700 | — | — | — | — | — |
| 2024-06-18 | $103.93 | $106.39 | $103.57 | $106.12 | 182,000 | — | — | — | — | — |
| 2024-06-17 | $101.17 | $103.53 | $100.81 | $103.49 | 181,300 | — | — | — | — | — |
| 2024-06-14 | $100.18 | $102.17 | $99.76 | $101.17 | 191,000 | — | — | — | — | — |
| 2024-06-13 | $102.97 | $102.98 | $100.46 | $101.41 | 196,900 | — | — | — | — | — |
| 2024-06-12 | $104.69 | $105.30 | $103.12 | $103.58 | 164,900 | — | — | — | — | — |
| 2024-06-11 | $101.61 | $103.23 | $100.91 | $102.53 | 227,700 | — | — | — | — | — |
| 2024-06-10 | $103.88 | $104.83 | $101.75 | $101.92 | 272,700 | — | — | — | — | — |
| 2024-06-07 | $105.76 | $106.25 | $104.62 | $104.84 | 120,900 | — | — | — | — | — |
| 2024-06-06 | $106.46 | $107.68 | $105.82 | $106.27 | 152,000 | — | — | — | — | — |
| 2024-06-05 | $107.71 | $109.31 | $106.04 | $106.66 | 270,400 | — | — | — | $0.25 | — |
| 2024-06-04 | $108.09 | $109.33 | $107.71 | $108.04 | 168,200 | — | — | — | — | — |
| 2024-06-03 | $106.95 | $108.55 | $106.24 | $108.42 | 219,000 | — | — | — | — | — |
| 2024-05-31 | $106.97 | $107.30 | $105.56 | $106.67 | 195,500 | — | — | — | — | — |
| 2024-05-30 | $106.09 | $107.42 | $105.60 | $106.63 | 170,600 | — | — | — | — | — |
| 2024-05-29 | $106.71 | $107.22 | $104.51 | $105.65 | 222,600 | — | — | — | — | — |
| 2024-05-28 | $107.36 | $108.71 | $106.10 | $107.94 | 451,400 | — | — | — | — | — |
| 2024-05-24 | $105.19 | $107.57 | $105.16 | $107.02 | 223,000 | — | — | — | — | — |
| 2024-05-23 | $104.67 | $104.94 | $103.21 | $104.92 | 158,400 | — | — | — | — | — |
| 2024-05-22 | $104.12 | $105.55 | $103.00 | $104.32 | 307,400 | — | — | — | — | — |
| 2024-05-21 | $102.94 | $104.53 | $102.79 | $104.49 | 191,200 | — | — | — | — | — |
| 2024-05-20 | $100.99 | $103.40 | $100.96 | $103.34 | 269,200 | — | — | — | — | — |
| 2024-05-17 | $99.86 | $101.39 | $99.42 | $101.22 | 212,500 | — | — | — | — | — |
| 2024-05-16 | $100.33 | $100.77 | $99.54 | $99.58 | 129,100 | — | — | — | — | — |
| 2024-05-15 | $101.77 | $102.39 | $100.60 | $100.67 | 148,000 | — | — | — | — | — |
| 2024-05-14 | $101.93 | $101.93 | $100.32 | $101.25 | 133,000 | — | — | — | — | — |
| 2024-05-13 | $101.74 | $101.92 | $100.59 | $101.00 | 147,300 | — | — | — | — | — |
| 2024-05-10 | $100.62 | $102.25 | $100.45 | $101.26 | 175,900 | — | — | — | — | — |
| 2024-05-09 | $99.00 | $100.62 | $97.74 | $100.27 | 320,000 | — | — | — | — | — |
| 2024-05-08 | $99.04 | $99.75 | $98.41 | $99.34 | 140,200 | — | — | — | — | — |
| 2024-05-07 | $99.93 | $100.19 | $98.96 | $99.43 | 233,700 | — | — | — | — | — |
| 2024-05-06 | $99.93 | $100.00 | $98.63 | $99.36 | 230,700 | — | — | — | — | — |
| 2024-05-03 | $100.62 | $100.62 | $96.96 | $99.53 | 339,100 | — | — | — | — | — |
| 2024-05-02 | $98.47 | $102.73 | $97.99 | $98.46 | 625,300 | — | — | — | — | — |
| 2024-05-01 | $95.34 | $96.36 | $93.07 | $93.54 | 999,000 | — | — | — | — | — |
| 2024-04-30 | $94.82 | $95.27 | $94.21 | $94.49 | 241,800 | — | — | — | — | — |
| 2024-04-29 | $94.37 | $96.01 | $94.37 | $95.27 | 250,300 | — | — | — | — | — |
| 2024-04-26 | $95.46 | $96.04 | $93.85 | $94.09 | 288,900 | — | — | — | — | — |
| 2024-04-25 | $95.38 | $96.41 | $93.27 | $95.30 | 307,000 | — | — | — | — | — |
| 2024-04-24 | $95.36 | $96.17 | $94.04 | $95.94 | 178,500 | — | — | — | — | — |
| 2024-04-23 | $95.30 | $96.82 | $95.30 | $95.85 | 146,100 | — | — | — | — | — |
| 2024-04-22 | $92.71 | $95.84 | $92.12 | $95.40 | 299,400 | — | — | — | — | — |
| 2024-04-19 | $91.27 | $92.39 | $91.21 | $91.76 | 260,500 | — | — | — | — | — |
| 2024-04-18 | $92.59 | $92.59 | $90.95 | $91.25 | 272,700 | — | — | — | — | — |
| 2024-04-17 | $92.60 | $93.60 | $92.08 | $92.22 | 162,100 | — | — | — | — | — |
| 2024-04-16 | $91.49 | $92.72 | $91.29 | $92.15 | 134,800 | — | — | — | — | — |
| 2024-04-15 | $93.31 | $93.96 | $91.91 | $92.16 | 171,000 | — | — | — | — | — |
| 2024-04-12 | $95.34 | $95.75 | $92.89 | $93.02 | 315,900 | — | — | — | — | — |
| 2024-04-11 | $96.16 | $96.97 | $95.33 | $95.95 | 258,700 | — | — | — | — | — |
| 2024-04-10 | $96.58 | $97.38 | $95.60 | $96.28 | 220,000 | — | — | — | — | — |
| 2024-04-09 | $96.91 | $97.47 | $95.67 | $97.46 | 365,700 | — | — | — | — | — |
| 2024-04-08 | $97.32 | $97.72 | $96.62 | $97.00 | 195,300 | — | — | — | — | — |
| 2024-04-05 | $94.94 | $96.62 | $94.74 | $96.62 | 165,900 | — | — | — | — | — |
| 2024-04-04 | $95.20 | $96.53 | $94.65 | $94.98 | 244,400 | — | — | — | — | — |
| 2024-04-03 | $93.61 | $97.11 | $93.61 | $94.23 | 258,100 | — | — | — | — | — |
| 2024-04-02 | $94.80 | $95.25 | $92.90 | $94.45 | 320,700 | — | — | — | — | — |
| 2024-04-01 | $94.54 | $95.10 | $93.58 | $95.07 | 315,000 | — | — | — | — | — |
| 2024-03-28 | $94.16 | $95.00 | $93.42 | $94.26 | 311,300 | — | — | — | — | — |
| 2024-03-27 | $92.07 | $94.17 | $91.53 | $94.06 | 476,000 | — | — | — | — | — |
| 2024-03-26 | $89.00 | $91.75 | $88.51 | $90.81 | 604,300 | — | — | — | — | — |
| 2024-03-25 | $93.68 | $94.83 | $93.34 | $93.36 | 240,800 | — | — | — | — | — |
| 2024-03-22 | $95.86 | $95.86 | $93.84 | $93.92 | 246,000 | — | — | — | — | — |
| 2024-03-21 | $95.61 | $97.04 | $95.25 | $95.89 | 438,200 | — | — | — | — | — |
| 2024-03-20 | $96.41 | $96.53 | $94.03 | $95.04 | 322,900 | — | — | — | — | — |
| 2024-03-19 | $96.03 | $97.67 | $96.03 | $96.85 | 132,500 | — | — | — | — | — |
| 2024-03-18 | $96.59 | $97.36 | $95.47 | $96.18 | 165,100 | — | — | — | — | — |
| 2024-03-15 | $96.17 | $97.89 | $95.90 | $96.63 | 485,000 | — | — | — | — | — |
| 2024-03-14 | $97.44 | $97.58 | $95.85 | $97.01 | 216,600 | — | — | — | — | — |
| 2024-03-13 | $97.61 | $99.03 | $97.22 | $97.65 | 359,300 | — | — | — | — | — |
| 2024-03-12 | $98.85 | $99.25 | $97.38 | $97.53 | 240,100 | — | — | — | — | — |
| 2024-03-11 | $100.05 | $100.30 | $98.97 | $99.17 | 272,400 | — | — | — | — | — |
| 2024-03-08 | $100.39 | $102.25 | $99.47 | $100.11 | 261,900 | — | — | — | — | — |
| 2024-03-07 | $99.54 | $100.14 | $98.68 | $99.66 | 261,900 | — | — | — | — | — |
| 2024-03-06 | $99.86 | $99.86 | $98.35 | $99.12 | 289,200 | — | — | — | — | — |
| 2024-03-05 | $100.53 | $101.64 | $98.93 | $99.36 | 324,500 | — | — | — | $0.25 | — |
| 2024-03-04 | $102.79 | $103.86 | $97.36 | $101.69 | 641,700 | — | — | — | — | — |
| 2024-03-01 | $105.89 | $105.89 | $103.77 | $104.69 | 219,500 | — | — | — | — | — |
| 2024-02-29 | $106.31 | $107.35 | $105.06 | $105.40 | 187,400 | — | — | — | — | — |
| 2024-02-28 | $103.74 | $105.34 | $103.51 | $104.98 | 162,900 | — | — | — | — | — |
| 2024-02-27 | $103.68 | $105.46 | $102.63 | $104.40 | 367,900 | — | — | — | — | — |
| 2024-02-26 | $103.73 | $104.44 | $102.93 | $103.88 | 155,300 | — | — | — | — | — |
| 2024-02-23 | $103.90 | $104.76 | $102.94 | $104.17 | 235,600 | — | — | — | — | — |
| 2024-02-22 | $101.36 | $103.32 | $101.23 | $103.21 | 210,400 | — | — | — | — | — |
| 2024-02-21 | $102.57 | $102.57 | $100.80 | $101.36 | 187,900 | — | — | — | — | — |
| 2024-02-20 | $102.25 | $104.11 | $102.17 | $102.83 | 199,700 | — | — | — | — | — |
| 2024-02-16 | $103.14 | $105.04 | $102.40 | $103.26 | 273,200 | — | — | — | — | — |
| 2024-02-15 | $101.93 | $103.89 | $101.84 | $103.53 | 271,000 | — | — | — | — | — |
| 2024-02-14 | $98.49 | $102.30 | $98.17 | $101.09 | 411,700 | — | — | — | — | — |
| 2024-02-13 | $96.75 | $97.84 | $95.73 | $97.59 | 376,600 | — | — | — | — | — |
| 2024-02-12 | $97.59 | $100.48 | $97.59 | $98.97 | 317,000 | — | — | — | — | — |
| 2024-02-09 | $95.92 | $97.75 | $95.60 | $97.39 | 313,400 | — | — | — | — | — |
| 2024-02-08 | $94.03 | $95.92 | $92.78 | $95.42 | 330,100 | — | — | — | — | — |
| 2024-02-07 | $95.90 | $96.20 | $92.13 | $93.68 | 428,100 | — | — | — | — | — |
| 2024-02-06 | $99.00 | $100.00 | $93.49 | $96.14 | 419,000 | — | — | — | — | — |
| 2024-02-05 | $99.11 | $99.79 | $98.06 | $98.53 | 341,700 | — | — | — | — | — |
| 2024-02-02 | $98.01 | $101.85 | $97.86 | $100.02 | 325,700 | — | — | — | — | — |
| 2024-02-01 | $96.84 | $98.32 | $95.83 | $98.29 | 200,200 | — | — | — | — | — |
| 2024-01-31 | $98.15 | $98.83 | $95.75 | $96.17 | 183,600 | — | — | — | — | — |
| 2024-01-30 | $98.39 | $98.94 | $97.28 | $98.27 | 166,000 | — | — | — | — | — |
| 2024-01-29 | $96.67 | $98.70 | $96.61 | $98.68 | 210,200 | — | — | — | — | — |
| 2024-01-26 | $97.45 | $98.02 | $96.60 | $96.84 | 162,600 | — | — | — | — | — |
| 2024-01-25 | $99.23 | $99.33 | $96.23 | $96.80 | 301,000 | — | — | — | — | — |
| 2024-01-24 | $99.77 | $99.77 | $98.44 | $98.55 | 137,000 | — | — | — | — | — |
| 2024-01-23 | $100.50 | $100.65 | $98.63 | $98.64 | 167,000 | — | — | — | — | — |
| 2024-01-22 | $98.74 | $99.89 | $98.74 | $99.82 | 220,500 | — | — | — | — | — |
| 2024-01-19 | $97.39 | $98.09 | $95.94 | $98.09 | 155,100 | — | — | — | — | — |
| 2024-01-18 | $97.04 | $97.41 | $95.88 | $96.60 | 134,600 | — | — | — | — | — |
| 2024-01-17 | $95.48 | $97.07 | $95.48 | $96.68 | 177,500 | — | — | — | — | — |
| 2024-01-16 | $94.18 | $96.38 | $93.87 | $96.20 | 183,500 | — | — | — | — | — |
| 2024-01-12 | $95.95 | $96.12 | $93.68 | $95.07 | 151,200 | — | — | — | — | — |
| 2024-01-11 | $93.34 | $95.04 | $91.61 | $94.97 | 397,100 | — | — | — | — | — |
| 2024-01-10 | $95.48 | $95.96 | $93.52 | $93.80 | 273,400 | — | — | — | — | — |
| 2024-01-09 | $94.07 | $96.10 | $93.74 | $95.77 | 290,100 | — | — | — | — | — |
| 2024-01-08 | $96.12 | $96.66 | $95.21 | $96.50 | 220,700 | — | — | — | — | — |
| 2024-01-05 | $95.40 | $96.96 | $94.84 | $95.72 | 256,500 | — | — | — | — | — |
| 2024-01-04 | $97.36 | $98.24 | $96.52 | $96.61 | 189,700 | — | — | — | — | — |
| 2024-01-03 | $98.98 | $99.74 | $97.30 | $97.43 | 323,700 | — | — | — | — | — |
| 2024-01-02 | $100.98 | $101.39 | $99.25 | $100.43 | 249,300 | — | — | — | — | — |
| 2023-12-29 | $103.04 | $103.46 | $101.80 | $101.87 | 146,000 | — | — | — | — | — |
| 2023-12-28 | $102.91 | $104.15 | $102.72 | $102.98 | 154,700 | — | — | — | — | — |
| 2023-12-27 | $102.57 | $103.58 | $102.21 | $103.06 | 174,600 | — | — | — | — | — |
| 2023-12-26 | $100.27 | $101.76 | $100.27 | $101.64 | 128,200 | — | — | — | — | — |
| 2023-12-22 | $99.20 | $100.80 | $99.10 | $99.90 | 246,500 | — | — | — | — | — |
| 2023-12-21 | $98.43 | $98.90 | $97.70 | $98.49 | 215,800 | — | — | — | — | — |
| 2023-12-20 | $98.88 | $100.13 | $98.00 | $98.01 | 340,700 | — | — | — | — | — |
| 2023-12-19 | $100.24 | $100.87 | $99.40 | $99.52 | 276,700 | — | — | — | — | — |
| 2023-12-18 | $100.80 | $102.24 | $99.16 | $99.27 | 461,100 | — | — | — | — | — |
| 2023-12-15 | $99.74 | $102.51 | $99.74 | $101.59 | 4,236,200 | — | — | — | — | — |
| 2023-12-14 | $100.01 | $100.93 | $99.08 | $99.96 | 458,500 | — | — | — | — | — |
| 2023-12-13 | $97.11 | $99.46 | $97.11 | $98.72 | 424,700 | — | — | — | — | — |
| 2023-12-12 | $96.95 | $98.68 | $96.65 | $97.44 | 321,800 | — | — | — | — | — |
| 2023-12-11 | $97.28 | $97.89 | $96.09 | $96.95 | 382,300 | — | — | — | — | — |
| 2023-12-08 | $95.79 | $98.25 | $95.44 | $97.07 | 371,500 | — | — | — | — | — |
| 2023-12-07 | $95.00 | $96.94 | $94.15 | $96.06 | 306,200 | — | — | — | — | — |
| 2023-12-06 | $96.19 | $96.57 | $94.36 | $94.81 | 322,300 | — | — | — | — | — |
| 2023-12-05 | $95.00 | $96.28 | $93.43 | $94.76 | 528,100 | — | — | — | $0.25 | — |
| 2023-12-04 | $95.33 | $97.34 | $93.38 | $97.23 | 1,058,900 | — | — | — | — | — |
| 2023-12-01 | $89.47 | $91.17 | $88.75 | $89.97 | 315,600 | — | — | — | — | — |
| 2023-11-30 | $87.10 | $90.26 | $85.98 | $90.06 | 409,300 | — | — | — | — | — |
| 2023-11-29 | $86.38 | $87.61 | $86.02 | $86.98 | 136,100 | — | — | — | — | — |
| 2023-11-28 | $88.00 | $88.57 | $85.87 | $85.97 | 289,600 | — | — | — | — | — |
| 2023-11-27 | $86.02 | $87.89 | $86.02 | $87.88 | 156,800 | — | — | — | — | — |
| 2023-11-24 | $85.17 | $86.55 | $84.57 | $86.12 | 40,300 | — | — | — | — | — |
| 2023-11-22 | $84.39 | $85.83 | $83.88 | $85.53 | 190,000 | — | — | — | — | — |
| 2023-11-21 | $83.28 | $83.67 | $82.64 | $83.65 | 89,700 | — | — | — | — | — |
| 2023-11-20 | $84.00 | $84.11 | $83.23 | $83.63 | 238,600 | — | — | — | — | — |
| 2023-11-17 | $85.02 | $85.15 | $83.91 | $84.01 | 152,100 | — | — | — | — | — |
| 2023-11-16 | $84.96 | $85.08 | $83.55 | $84.57 | 203,200 | — | — | — | — | — |
| 2023-11-15 | $84.89 | $85.62 | $84.51 | $85.18 | 258,000 | — | — | — | — | — |
| 2023-11-14 | $84.92 | $85.69 | $84.43 | $85.08 | 211,600 | — | — | — | — | — |
| 2023-11-13 | $82.38 | $83.27 | $82.00 | $83.03 | 111,900 | — | — | — | — | — |
| 2023-11-10 | $82.00 | $83.51 | $81.25 | $83.02 | 124,500 | — | — | — | — | — |
| 2023-11-09 | $82.15 | $82.32 | $81.45 | $81.60 | 141,900 | — | — | — | — | — |
| 2023-11-08 | $82.60 | $82.86 | $81.65 | $82.25 | 143,200 | — | — | — | — | — |
| 2023-11-07 | $82.25 | $83.30 | $81.36 | $82.46 | 204,300 | — | — | — | — | — |
| 2023-11-06 | $83.00 | $83.00 | $81.51 | $82.90 | 164,800 | — | — | — | — | — |
| 2023-11-03 | $83.30 | $83.99 | $82.20 | $83.09 | 212,800 | — | — | — | — | — |
| 2023-11-02 | $80.67 | $81.97 | $77.90 | $81.96 | 311,400 | — | — | — | — | — |
| 2023-11-01 | $78.39 | $81.04 | $77.66 | $80.58 | 223,000 | — | — | — | — | — |
| 2023-10-31 | $77.28 | $79.60 | $76.22 | $78.36 | 301,800 | — | — | — | — | — |
| 2023-10-30 | $73.04 | $73.97 | $72.25 | $73.27 | 232,200 | — | — | — | — | — |
| 2023-10-27 | $72.36 | $72.89 | $71.47 | $72.37 | 190,800 | — | — | — | — | — |
| 2023-10-26 | $71.83 | $73.06 | $71.50 | $72.11 | 183,400 | — | — | — | — | — |
| 2023-10-25 | $72.65 | $73.56 | $71.50 | $71.72 | 185,600 | — | — | — | — | — |
| 2023-10-24 | $74.27 | $75.46 | $72.96 | $73.44 | 134,300 | — | — | — | — | — |
| 2023-10-23 | $73.70 | $74.53 | $73.50 | $74.08 | 152,100 | — | — | — | — | — |
| 2023-10-20 | $75.62 | $75.62 | $73.88 | $74.20 | 120,600 | — | — | — | — | — |
| 2023-10-19 | $75.54 | $76.37 | $75.15 | $75.46 | 168,000 | — | — | — | — | — |
| 2023-10-18 | $76.70 | $76.73 | $75.73 | $75.84 | 80,300 | — | — | — | — | — |
| 2023-10-17 | $77.37 | $78.40 | $76.82 | $77.45 | 130,000 | — | — | — | — | — |
| 2023-10-16 | $78.00 | $78.70 | $77.24 | $77.75 | 68,400 | — | — | — | — | — |
| 2023-10-13 | $78.67 | $79.28 | $76.90 | $77.23 | 74,200 | — | — | — | — | — |
| 2023-10-12 | $79.53 | $79.53 | $77.88 | $78.74 | 118,400 | — | — | — | — | — |
| 2023-10-11 | $78.64 | $79.28 | $78.50 | $79.05 | 96,100 | — | — | — | — | — |
| 2023-10-10 | $78.83 | $79.63 | $78.66 | $78.75 | 128,800 | — | — | — | — | — |
| 2023-10-09 | $77.63 | $79.25 | $77.14 | $79.00 | 86,900 | — | — | — | — | — |
| 2023-10-06 | $77.64 | $78.36 | $77.07 | $77.97 | 126,800 | — | — | — | — | — |
| 2023-10-05 | $76.65 | $78.18 | $76.25 | $78.06 | 119,600 | — | — | — | — | — |
| 2023-10-04 | $76.41 | $77.13 | $74.94 | $76.84 | 188,600 | — | — | — | — | — |
| 2023-10-03 | $78.26 | $79.09 | $76.53 | $77.27 | 181,300 | — | — | — | — | — |
| 2023-10-02 | $79.62 | $79.69 | $78.17 | $79.01 | 228,200 | — | — | — | — | — |
| 2023-09-29 | $81.10 | $81.45 | $78.96 | $79.44 | 145,400 | — | — | — | — | — |
| 2023-09-28 | $78.82 | $82.17 | $78.81 | $81.02 | 307,600 | — | — | — | — | — |
| 2023-09-27 | $76.84 | $78.80 | $76.84 | $78.77 | 209,100 | — | — | — | — | — |
| 2023-09-26 | $77.29 | $77.54 | $76.73 | $77.02 | 116,300 | — | — | — | — | — |
| 2023-09-25 | $76.99 | $77.81 | $76.67 | $77.53 | 90,400 | — | — | — | — | — |
| 2023-09-22 | $78.45 | $79.05 | $77.41 | $77.52 | 107,600 | — | — | — | — | — |
| 2023-09-21 | $79.05 | $79.61 | $78.02 | $78.40 | 171,900 | — | — | — | — | — |
| 2023-09-20 | $80.01 | $80.64 | $79.25 | $79.25 | 96,400 | — | — | — | — | — |
| 2023-09-19 | $79.72 | $79.93 | $78.81 | $79.54 | 155,900 | — | — | — | — | — |
| 2023-09-18 | $79.50 | $80.32 | $79.24 | $79.60 | 145,500 | — | — | — | — | — |
| 2023-09-15 | $80.70 | $81.15 | $79.32 | $79.53 | 541,200 | — | — | — | — | — |
| 2023-09-14 | $79.14 | $81.42 | $79.14 | $80.89 | 221,800 | — | — | — | — | — |
| 2023-09-13 | $78.31 | $78.99 | $77.49 | $78.84 | 178,700 | — | — | — | — | — |
| 2023-09-12 | $77.38 | $78.26 | $76.90 | $78.07 | 114,300 | — | — | — | — | — |
| 2023-09-11 | $77.38 | $78.05 | $76.88 | $77.20 | 153,400 | — | — | — | — | — |
| 2023-09-08 | $75.93 | $77.53 | $75.46 | $77.29 | 131,900 | — | — | — | — | — |
| 2023-09-07 | $74.77 | $75.49 | $74.46 | $75.44 | 133,500 | — | — | — | — | — |
| 2023-09-06 | $76.62 | $77.03 | $74.74 | $74.87 | 271,800 | — | — | — | — | — |
| 2023-09-05 | $78.91 | $78.91 | $77.03 | $77.03 | 238,900 | — | — | — | $0.25 | — |
| 2023-09-01 | $79.16 | $80.16 | $78.94 | $79.65 | 140,000 | — | — | — | — | — |
| 2023-08-31 | $78.55 | $79.39 | $77.30 | $78.99 | 183,800 | — | — | — | — | — |
| 2023-08-30 | $78.43 | $79.17 | $77.62 | $78.50 | 161,600 | — | — | — | — | — |
| 2023-08-29 | $76.46 | $78.20 | $76.46 | $78.19 | 130,700 | — | — | — | — | — |
| 2023-08-28 | $76.22 | $77.30 | $76.22 | $76.78 | 177,600 | — | — | — | — | — |
| 2023-08-25 | $75.71 | $76.79 | $75.21 | $76.02 | 136,300 | — | — | — | — | — |
| 2023-08-24 | $74.97 | $75.88 | $74.69 | $75.48 | 115,900 | — | — | — | — | — |
| 2023-08-23 | $75.42 | $75.83 | $75.20 | $75.36 | 107,200 | — | — | — | — | — |
| 2023-08-22 | $74.71 | $75.49 | $74.63 | $75.23 | 142,000 | — | — | — | — | — |
| 2023-08-21 | $75.93 | $76.27 | $75.05 | $75.26 | 58,500 | — | — | — | — | — |
| 2023-08-18 | $75.17 | $76.45 | $75.17 | $76.07 | 148,800 | — | — | — | — | — |
| 2023-08-17 | $76.68 | $77.01 | $75.32 | $75.66 | 131,700 | — | — | — | — | — |
| 2023-08-16 | $76.37 | $77.36 | $76.28 | $76.41 | 130,300 | — | — | — | — | — |
| 2023-08-15 | $76.88 | $77.29 | $76.14 | $76.51 | 129,600 | — | — | — | — | — |
| 2023-08-14 | $78.13 | $78.53 | $77.10 | $77.32 | 100,400 | — | — | — | — | — |
| 2023-08-11 | $78.55 | $79.22 | $78.14 | $78.29 | 74,400 | — | — | — | — | — |
| 2023-08-10 | $79.23 | $79.91 | $78.41 | $78.61 | 99,900 | — | — | — | — | — |
| 2023-08-09 | $79.21 | $79.87 | $78.89 | $79.05 | 137,700 | — | — | — | — | — |
| 2023-08-08 | $79.62 | $79.62 | $78.88 | $79.16 | 175,800 | — | — | — | — | — |
| 2023-08-07 | $81.21 | $81.35 | $79.94 | $79.99 | 138,400 | — | — | — | — | — |
| 2023-08-04 | $81.30 | $81.72 | $80.31 | $80.76 | 144,400 | — | — | — | — | — |
| 2023-08-03 | $80.58 | $81.78 | $80.10 | $80.78 | 175,100 | — | — | — | — | — |
| 2023-08-02 | $79.86 | $81.89 | $79.86 | $80.90 | 318,000 | — | — | — | — | — |
| 2023-08-01 | $79.41 | $80.63 | $79.01 | $80.62 | 225,500 | — | — | — | — | — |
| 2023-07-31 | $78.14 | $79.52 | $77.94 | $79.31 | 199,900 | — | — | — | — | — |
| 2023-07-28 | $78.66 | $79.03 | $77.50 | $77.85 | 189,600 | — | — | — | — | — |
| 2023-07-27 | $81.13 | $81.13 | $78.19 | $78.32 | 431,400 | — | — | — | — | — |
| 2023-07-26 | $81.97 | $82.71 | $80.07 | $82.40 | 429,200 | — | — | — | — | — |
| 2023-07-25 | $83.20 | $86.92 | $80.76 | $83.02 | 766,000 | — | — | — | — | — |
| 2023-07-24 | $77.88 | $78.45 | $77.38 | $77.92 | 353,000 | — | — | — | — | — |
| 2023-07-21 | $78.80 | $78.80 | $77.73 | $77.75 | 190,600 | — | — | — | — | — |
| 2023-07-20 | $77.68 | $78.77 | $77.56 | $78.28 | 225,900 | — | — | — | — | — |
| 2023-07-19 | $77.48 | $78.40 | $76.71 | $77.43 | 127,500 | — | — | — | — | — |
| 2023-07-18 | $76.18 | $78.29 | $76.18 | $77.06 | 206,600 | — | — | — | — | — |
| 2023-07-17 | $75.51 | $76.85 | $75.20 | $76.16 | 416,000 | — | — | — | — | — |
| 2023-07-14 | $75.11 | $76.28 | $74.53 | $76.15 | 338,700 | — | — | — | — | — |
| 2023-07-13 | $75.06 | $75.89 | $74.34 | $75.08 | 286,100 | — | — | — | — | — |
| 2023-07-12 | $74.32 | $75.25 | $73.83 | $74.97 | 222,800 | — | — | — | — | — |
| 2023-07-11 | $72.07 | $73.62 | $71.90 | $73.29 | 300,200 | — | — | — | — | — |
| 2023-07-10 | $70.23 | $71.98 | $70.23 | $71.58 | 172,400 | — | — | — | — | — |
| 2023-07-07 | $68.90 | $70.79 | $67.06 | $70.33 | 196,600 | — | — | — | — | — |
| 2023-07-06 | $68.24 | $69.08 | $67.85 | $69.01 | 221,800 | — | — | — | — | — |
| 2023-07-05 | $70.29 | $70.29 | $68.59 | $68.59 | 177,900 | — | — | — | — | — |
| 2023-07-03 | $69.51 | $70.61 | $69.51 | $70.28 | 87,100 | — | — | — | — | — |
| 2023-06-30 | $71.06 | $71.06 | $69.64 | $69.64 | 124,900 | — | — | — | — | — |
| 2023-06-29 | $70.30 | $71.25 | $70.30 | $70.83 | 110,000 | — | — | — | — | — |
| 2023-06-28 | $70.83 | $71.14 | $70.01 | $70.16 | 153,600 | — | — | — | — | — |
| 2023-06-27 | $71.00 | $71.60 | $70.52 | $70.76 | 133,700 | — | — | — | — | — |
| 2023-06-26 | $70.28 | $71.49 | $70.28 | $70.53 | 153,800 | — | — | — | — | — |
| 2023-06-23 | $70.67 | $71.96 | $70.43 | $70.48 | 315,600 | — | — | — | — | — |
| 2023-06-22 | $71.65 | $71.72 | $71.19 | $71.50 | 101,800 | — | — | — | — | — |
| 2023-06-21 | $71.94 | $72.47 | $71.21 | $71.80 | 150,900 | — | — | — | — | — |
| 2023-06-20 | $71.39 | $72.37 | $71.30 | $72.02 | 158,400 | — | — | — | — | — |
| 2023-06-16 | $73.80 | $73.80 | $71.29 | $71.76 | 353,700 | — | — | — | — | — |
| 2023-06-15 | $72.71 | $73.58 | $72.10 | $73.13 | 162,300 | — | — | — | — | — |
| 2023-06-14 | $72.29 | $73.49 | $72.24 | $73.04 | 196,100 | — | — | — | — | — |
| 2023-06-13 | $71.21 | $72.68 | $71.21 | $72.53 | 175,700 | — | — | — | — | — |
| 2023-06-12 | $71.66 | $72.18 | $71.12 | $71.12 | 168,300 | — | — | — | — | — |
| 2023-06-09 | $71.42 | $72.31 | $71.16 | $71.66 | 143,900 | — | — | — | — | — |
| 2023-06-08 | $71.51 | $71.88 | $70.25 | $71.49 | 125,900 | — | — | — | — | — |
| 2023-06-07 | $69.47 | $71.72 | $69.47 | $71.58 | 210,400 | — | — | — | — | — |
| 2023-06-06 | $67.61 | $69.72 | $67.21 | $69.35 | 169,500 | — | — | — | $0.25 | — |
| 2023-06-05 | $68.03 | $68.46 | $67.17 | $67.81 | 165,100 | — | — | — | — | — |
| 2023-06-02 | $67.41 | $68.86 | $67.14 | $68.52 | 251,800 | — | — | — | — | — |
| 2023-06-01 | $67.49 | $67.49 | $66.43 | $66.92 | 184,000 | — | — | — | — | — |
| 2023-05-31 | $67.87 | $68.48 | $66.99 | $67.40 | 196,700 | — | — | — | — | — |
| 2023-05-30 | $67.46 | $68.09 | $67.03 | $67.83 | 172,400 | — | — | — | — | — |
| 2023-05-26 | $66.84 | $67.76 | $66.84 | $67.53 | 115,200 | — | — | — | — | — |
| 2023-05-25 | $66.45 | $67.68 | $66.43 | $66.94 | 146,100 | — | — | — | — | — |
| 2023-05-24 | $67.43 | $67.43 | $66.29 | $66.71 | 165,800 | — | — | — | — | — |
| 2023-05-23 | $66.58 | $67.70 | $66.58 | $67.47 | 168,900 | — | — | — | — | — |
| 2023-05-22 | $65.44 | $67.08 | $65.30 | $66.50 | 165,500 | — | — | — | — | — |
| 2023-05-19 | $65.85 | $66.19 | $64.86 | $65.15 | 154,700 | — | — | — | — | — |
| 2023-05-18 | $65.68 | $65.97 | $64.93 | $65.23 | 171,400 | — | — | — | — | — |
| 2023-05-17 | $63.86 | $65.98 | $63.78 | $65.70 | 257,500 | — | — | — | — | — |
| 2023-05-16 | $63.67 | $64.15 | $62.98 | $63.55 | 254,600 | — | — | — | — | — |
| 2023-05-15 | $62.54 | $64.63 | $62.54 | $64.00 | 249,200 | — | — | — | — | — |
| 2023-05-12 | $62.30 | $63.54 | $61.95 | $62.47 | 274,500 | — | — | — | — | — |
| 2023-05-11 | $62.18 | $62.81 | $61.03 | $62.22 | 247,900 | — | — | — | — | — |
| 2023-05-10 | $62.36 | $63.06 | $61.41 | $63.00 | 209,600 | — | — | — | — | — |
| 2023-05-09 | $61.49 | $61.90 | $61.13 | $61.65 | 177,200 | — | — | — | — | — |
| 2023-05-08 | $62.43 | $62.47 | $61.30 | $61.82 | 222,400 | — | — | — | — | — |
| 2023-05-05 | $62.45 | $62.97 | $61.66 | $62.19 | 318,800 | — | — | — | — | — |
| 2023-05-04 | $61.06 | $61.85 | $59.61 | $61.60 | 494,200 | — | — | — | — | — |
| 2023-05-03 | $63.98 | $63.98 | $61.51 | $61.71 | 392,800 | — | — | — | — | — |
| 2023-05-02 | $67.95 | $68.82 | $63.07 | $64.18 | 532,900 | — | — | — | — | — |
| 2023-05-01 | $68.77 | $69.83 | $68.49 | $69.83 | 313,500 | — | — | — | — | — |
| 2023-04-28 | $68.72 | $69.56 | $68.51 | $68.77 | 254,000 | — | — | — | — | — |
| 2023-04-27 | $70.72 | $70.72 | $67.69 | $69.12 | 217,900 | — | — | — | — | — |
| 2023-04-26 | $72.41 | $72.93 | $70.06 | $70.61 | 201,700 | — | — | — | — | — |
| 2023-04-25 | $74.13 | $74.32 | $72.86 | $72.90 | 108,500 | — | — | — | — | — |
| 2023-04-24 | $74.88 | $75.45 | $73.76 | $74.70 | 109,000 | — | — | — | — | — |
| 2023-04-21 | $74.37 | $75.29 | $73.92 | $75.03 | 119,000 | — | — | — | — | — |
| 2023-04-20 | $72.97 | $74.11 | $72.97 | $74.06 | 141,800 | — | — | — | — | — |
| 2023-04-19 | $73.60 | $74.38 | $73.52 | $73.62 | 93,100 | — | — | — | — | — |
| 2023-04-18 | $73.30 | $73.77 | $72.55 | $73.60 | 179,100 | — | — | — | — | — |
| 2023-04-17 | $73.29 | $73.29 | $72.44 | $73.11 | 211,600 | — | — | — | — | — |
| 2023-04-14 | $72.35 | $73.46 | $72.12 | $73.43 | 179,500 | — | — | — | — | — |
| 2023-04-13 | $70.79 | $71.99 | $70.35 | $71.99 | 247,700 | — | — | — | — | — |
| 2023-04-12 | $71.12 | $71.29 | $70.19 | $70.74 | 241,900 | — | — | — | — | — |
| 2023-04-11 | $71.46 | $72.11 | $70.67 | $70.70 | 301,600 | — | — | — | — | — |
| 2023-04-10 | $71.98 | $72.30 | $70.78 | $71.17 | 309,300 | — | — | — | — | — |
| 2023-04-06 | $71.74 | $72.83 | $71.65 | $72.15 | 170,600 | — | — | — | — | — |
| 2023-04-05 | $70.26 | $71.56 | $69.90 | $71.44 | 165,400 | — | — | — | — | — |
| 2023-04-04 | $71.76 | $72.09 | $70.21 | $70.77 | 203,700 | — | — | — | — | — |
| 2023-04-03 | $71.87 | $73.15 | $71.35 | $71.58 | 244,800 | — | — | — | — | — |
| 2023-03-31 | $71.81 | $72.92 | $71.21 | $72.19 | 222,900 | — | — | — | — | — |
| 2023-03-30 | $72.72 | $72.93 | $71.17 | $71.41 | 117,000 | — | — | — | — | — |
| 2023-03-29 | $73.88 | $73.88 | $71.77 | $72.44 | 173,600 | — | — | — | — | — |
| 2023-03-28 | $72.93 | $73.69 | $72.47 | $73.31 | 254,200 | — | — | — | — | — |
| 2023-03-27 | $72.85 | $73.50 | $71.77 | $73.40 | 155,600 | — | — | — | — | — |
| 2023-03-24 | $72.96 | $72.96 | $70.94 | $72.00 | 240,500 | — | — | — | — | — |
| 2023-03-23 | $74.35 | $75.15 | $73.62 | $74.18 | 142,800 | — | — | — | — | — |
| 2023-03-22 | $75.51 | $76.56 | $74.12 | $74.24 | 190,100 | — | — | — | — | — |
| 2023-03-21 | $75.57 | $76.19 | $74.90 | $75.40 | 259,200 | — | — | — | — | — |
| 2023-03-20 | $74.02 | $75.13 | $73.78 | $74.57 | 213,700 | — | — | — | — | — |
| 2023-03-17 | $74.31 | $74.31 | $73.06 | $73.70 | 293,100 | — | — | — | — | — |
| 2023-03-16 | $72.77 | $75.14 | $71.81 | $74.53 | 251,600 | — | — | — | — | — |
| 2023-03-15 | $73.28 | $73.55 | $71.83 | $73.45 | 239,100 | — | — | — | — | — |
| 2023-03-14 | $74.58 | $75.16 | $73.41 | $74.44 | 194,100 | — | — | — | — | — |
| 2023-03-13 | $72.35 | $73.90 | $71.60 | $72.85 | 472,000 | — | — | — | — | — |
| 2023-03-10 | $74.56 | $74.56 | $72.37 | $73.67 | 354,600 | — | — | — | — | — |
| 2023-03-09 | $76.93 | $77.00 | $74.96 | $75.17 | 173,100 | — | — | — | — | — |
| 2023-03-08 | $76.24 | $77.04 | $75.69 | $76.93 | 205,700 | — | — | — | — | — |
| 2023-03-07 | $76.70 | $77.26 | $75.99 | $76.31 | 172,700 | — | — | — | $0.25 | — |
| 2023-03-06 | $77.76 | $78.23 | $76.51 | $76.98 | 277,700 | — | — | — | — | — |
| 2023-03-03 | $78.51 | $78.51 | $76.88 | $77.91 | 233,100 | — | — | — | — | — |
| 2023-03-02 | $77.35 | $78.13 | $76.43 | $77.99 | 350,400 | — | — | — | — | — |
| 2023-03-01 | $78.92 | $79.64 | $77.84 | $77.88 | 147,200 | — | — | — | — | — |
| 2023-02-28 | $78.16 | $79.91 | $78.16 | $78.88 | 198,300 | — | — | — | — | — |
| 2023-02-27 | $77.98 | $78.95 | $77.58 | $78.29 | 203,100 | — | — | — | — | — |
| 2023-02-24 | $77.03 | $78.00 | $76.59 | $77.52 | 167,000 | — | — | — | — | — |
| 2023-02-23 | $77.74 | $78.17 | $76.77 | $77.74 | 172,900 | — | — | — | — | — |
| 2023-02-22 | $79.21 | $79.21 | $76.52 | $77.65 | 244,400 | — | — | — | — | — |
| 2023-02-21 | $80.50 | $81.01 | $78.43 | $79.14 | 285,400 | — | — | — | — | — |
| 2023-02-17 | $80.25 | $83.17 | $79.87 | $81.54 | 353,600 | — | — | — | — | — |
| 2023-02-16 | $77.80 | $80.40 | $77.52 | $79.86 | 358,500 | — | — | — | — | — |
| 2023-02-15 | $78.07 | $79.18 | $77.53 | $78.43 | 223,400 | — | — | — | — | — |
| 2023-02-14 | $79.53 | $80.35 | $78.65 | $78.66 | 273,400 | — | — | — | — | — |
| 2023-02-13 | $77.07 | $79.65 | $77.06 | $79.56 | 200,500 | — | — | — | — | — |
| 2023-02-10 | $75.14 | $77.03 | $75.10 | $76.74 | 197,700 | — | — | — | — | — |
| 2023-02-09 | $75.67 | $75.76 | $74.52 | $75.55 | 211,800 | — | — | — | — | — |
| 2023-02-08 | $72.95 | $76.01 | $72.95 | $75.28 | 272,900 | — | — | — | — | — |
| 2023-02-07 | $77.64 | $77.67 | $71.56 | $74.01 | 522,400 | — | — | — | — | — |
| 2023-02-06 | $79.28 | $79.93 | $79.06 | $79.22 | 175,900 | — | — | — | — | — |
| 2023-02-03 | $78.90 | $80.24 | $78.57 | $79.90 | 184,000 | — | — | — | — | — |
| 2023-02-02 | $80.02 | $80.83 | $78.58 | $79.26 | 175,100 | — | — | — | — | — |
| 2023-02-01 | $79.77 | $80.93 | $77.91 | $79.97 | 223,200 | — | — | — | — | — |
| 2023-01-31 | $79.65 | $80.61 | $79.34 | $80.03 | 148,500 | — | — | — | — | — |
| 2023-01-30 | $79.91 | $81.36 | $78.94 | $79.09 | 127,700 | — | — | — | — | — |
| 2023-01-27 | $81.20 | $81.20 | $79.78 | $79.91 | 121,400 | — | — | — | — | — |
| 2023-01-26 | $80.25 | $81.30 | $80.14 | $81.26 | 92,600 | — | — | — | — | — |
| 2023-01-25 | $78.70 | $79.95 | $78.00 | $79.94 | 95,000 | — | — | — | — | — |
| 2023-01-24 | $78.41 | $79.22 | $77.93 | $79.00 | 72,500 | — | — | — | — | — |
| 2023-01-23 | $76.81 | $78.09 | $76.69 | $78.05 | 118,600 | — | — | — | — | — |
| 2023-01-20 | $76.89 | $77.37 | $75.99 | $76.88 | 103,600 | — | — | — | — | — |
| 2023-01-19 | $76.35 | $76.89 | $75.56 | $76.32 | 90,300 | — | — | — | — | — |
| 2023-01-18 | $76.93 | $77.63 | $76.03 | $76.38 | 152,600 | — | — | — | — | — |
| 2023-01-17 | $78.81 | $79.11 | $76.08 | $76.60 | 132,700 | — | — | — | — | — |
| 2023-01-13 | $78.76 | $79.40 | $78.44 | $79.21 | 129,700 | — | — | — | — | — |
| 2023-01-12 | $78.40 | $79.78 | $77.64 | $78.70 | 137,400 | — | — | — | — | — |
| 2023-01-11 | $76.21 | $78.24 | $76.21 | $78.23 | 165,000 | — | — | — | — | — |
| 2023-01-10 | $76.41 | $77.99 | $76.41 | $76.51 | 187,200 | — | — | — | — | — |
| 2023-01-09 | $76.84 | $77.67 | $76.42 | $76.68 | 124,600 | — | — | — | — | — |
| 2023-01-06 | $76.31 | $77.25 | $75.81 | $76.63 | 182,300 | — | — | — | — | — |
| 2023-01-05 | $75.44 | $75.52 | $74.22 | $75.49 | 133,900 | — | — | — | — | — |
| 2023-01-04 | $75.91 | $76.47 | $74.48 | $75.65 | 121,700 | — | — | — | — | — |
| 2023-01-03 | $74.83 | $76.87 | $74.58 | $75.57 | 188,500 | — | — | — | — | — |
| 2022-12-30 | $74.52 | $74.54 | $73.08 | $73.69 | 83,800 | — | — | — | — | — |
| 2022-12-29 | $74.88 | $75.32 | $74.29 | $74.94 | 103,400 | — | — | — | — | — |
| 2022-12-28 | $75.16 | $75.72 | $74.40 | $74.41 | 73,400 | — | — | — | — | — |
| 2022-12-27 | $75.85 | $76.39 | $75.00 | $75.26 | 53,300 | — | — | — | — | — |
| 2022-12-23 | $75.41 | $76.40 | $74.66 | $76.08 | 58,500 | — | — | — | — | — |
| 2022-12-22 | $76.87 | $76.87 | $74.97 | $75.59 | 114,600 | — | — | — | — | — |
| 2022-12-21 | $75.57 | $77.70 | $75.57 | $77.35 | 97,400 | — | — | — | — | — |
| 2022-12-20 | $74.82 | $75.49 | $74.29 | $74.95 | 118,200 | — | — | — | — | — |
| 2022-12-19 | $75.59 | $75.59 | $72.91 | $74.70 | 212,900 | — | — | — | — | — |
| 2022-12-16 | $74.11 | $76.45 | $73.73 | $75.94 | 210,400 | — | — | — | — | — |
| 2022-12-15 | $77.12 | $77.12 | $74.44 | $74.87 | 114,600 | — | — | — | — | — |
| 2022-12-14 | $77.80 | $78.60 | $77.00 | $77.71 | 113,400 | — | — | — | — | — |
| 2022-12-13 | $80.00 | $81.41 | $78.01 | $78.10 | 162,600 | — | — | — | — | — |
| 2022-12-12 | $78.00 | $79.29 | $77.47 | $78.58 | 128,900 | — | — | — | — | — |
| 2022-12-09 | $78.28 | $78.57 | $77.65 | $77.97 | 103,100 | — | — | — | — | — |
| 2022-12-08 | $77.88 | $78.38 | $77.22 | $78.31 | 87,300 | — | — | — | — | — |
| 2022-12-07 | $78.46 | $79.03 | $77.73 | $77.77 | 82,700 | — | — | — | — | — |
| 2022-12-06 | $79.98 | $79.98 | $77.75 | $78.25 | 108,700 | — | — | — | $0.25 | — |
| 2022-12-05 | $78.79 | $79.76 | $78.00 | $79.45 | 155,600 | — | — | — | — | — |
| 2022-12-02 | $78.54 | $80.02 | $78.42 | $79.31 | 108,700 | — | — | — | — | — |
| 2022-12-01 | $77.18 | $79.67 | $76.92 | $79.22 | 152,400 | — | — | — | — | — |
| 2022-11-30 | $74.94 | $77.04 | $73.85 | $77.01 | 249,200 | — | — | — | — | — |
| 2022-11-29 | $75.36 | $75.70 | $74.10 | $74.34 | 140,400 | — | — | — | — | — |
| 2022-11-28 | $75.49 | $77.38 | $75.34 | $75.68 | 148,900 | — | — | — | — | — |
| 2022-11-25 | $78.06 | $78.79 | $77.27 | $78.08 | 52,200 | — | — | — | — | — |
| 2022-11-23 | $76.98 | $77.94 | $76.98 | $77.78 | 55,900 | — | — | — | — | — |
| 2022-11-22 | $76.42 | $77.42 | $76.09 | $77.27 | 77,000 | — | — | — | — | — |
| 2022-11-21 | $76.76 | $77.46 | $76.14 | $76.55 | 104,300 | — | — | — | — | — |
| 2022-11-18 | $78.22 | $78.68 | $76.23 | $76.64 | 200,100 | — | — | — | — | — |
| 2022-11-17 | $77.27 | $77.74 | $76.28 | $77.05 | 108,400 | — | — | — | — | — |
| 2022-11-16 | $78.40 | $78.56 | $76.94 | $78.02 | 72,400 | — | — | — | — | — |
| 2022-11-15 | $78.55 | $79.01 | $77.19 | $78.38 | 214,900 | — | — | — | — | — |
| 2022-11-14 | $75.86 | $78.46 | $75.09 | $77.85 | 260,500 | — | — | — | — | — |
| 2022-11-11 | $77.48 | $77.48 | $75.13 | $75.64 | 164,600 | — | — | — | — | — |
| 2022-11-10 | $76.31 | $77.21 | $75.67 | $76.37 | 176,100 | — | — | — | — | — |
| 2022-11-09 | $75.78 | $76.29 | $73.74 | $73.90 | 112,700 | — | — | — | — | — |
| 2022-11-08 | $77.62 | $77.72 | $75.79 | $76.09 | 101,600 | — | — | — | — | — |
| 2022-11-07 | $76.58 | $77.30 | $75.70 | $76.71 | 113,200 | — | — | — | — | — |
| 2022-11-04 | $76.44 | $76.91 | $75.22 | $76.11 | 100,400 | — | — | — | — | — |
| 2022-11-03 | $74.24 | $76.74 | $73.65 | $75.75 | 195,600 | — | — | — | — | — |
| 2022-11-02 | $77.18 | $77.89 | $74.83 | $75.15 | 229,000 | — | — | — | — | — |
| 2022-11-01 | $74.53 | $77.61 | $74.35 | $77.52 | 287,200 | — | — | — | — | — |
| 2022-10-31 | $72.32 | $74.61 | $72.32 | $74.40 | 158,200 | — | — | — | — | — |
| 2022-10-28 | $71.39 | $73.06 | $71.31 | $72.68 | 178,700 | — | — | — | — | — |
| 2022-10-27 | $71.08 | $72.38 | $70.75 | $70.94 | 163,400 | — | — | — | — | — |
| 2022-10-26 | $68.82 | $72.82 | $68.51 | $71.00 | 205,700 | — | — | — | — | — |
| 2022-10-25 | $74.28 | $74.29 | $67.00 | $69.17 | 528,300 | — | — | — | — | — |
| 2022-10-24 | $75.50 | $75.82 | $74.43 | $74.94 | 215,400 | — | — | — | — | — |
| 2022-10-21 | $73.60 | $75.82 | $72.64 | $75.48 | 162,200 | — | — | — | — | — |
| 2022-10-20 | $72.92 | $73.68 | $72.68 | $73.28 | 182,200 | — | — | — | — | — |
| 2022-10-19 | $72.81 | $73.70 | $72.52 | $73.16 | 116,100 | — | — | — | — | — |
| 2022-10-18 | $72.71 | $73.44 | $71.84 | $73.23 | 110,600 | — | — | — | — | — |
| 2022-10-17 | $71.03 | $71.83 | $70.48 | $71.41 | 129,900 | — | — | — | — | — |
| 2022-10-14 | $70.92 | $70.92 | $69.39 | $69.92 | 172,300 | — | — | — | — | — |
| 2022-10-13 | $68.47 | $71.33 | $67.94 | $70.51 | 143,000 | — | — | — | — | — |
| 2022-10-12 | $69.40 | $70.31 | $68.73 | $69.70 | 115,900 | — | — | — | — | — |
| 2022-10-11 | $69.20 | $70.05 | $68.05 | $69.03 | 153,700 | — | — | — | — | — |
| 2022-10-10 | $69.51 | $71.08 | $69.36 | $69.67 | 178,000 | — | — | — | — | — |
| 2022-10-07 | $71.21 | $71.21 | $68.88 | $69.15 | 138,600 | — | — | — | — | — |
| 2022-10-06 | $71.08 | $71.65 | $70.42 | $71.17 | 97,000 | — | — | — | — | — |
| 2022-10-05 | $71.45 | $72.50 | $70.25 | $71.49 | 218,100 | — | — | — | — | — |
| 2022-10-04 | $69.69 | $72.07 | $69.69 | $72.07 | 267,900 | — | — | — | — | — |
| 2022-10-03 | $67.26 | $69.56 | $66.43 | $68.77 | 181,400 | — | — | — | — | — |
| 2022-09-30 | $66.18 | $67.83 | $65.98 | $66.82 | 172,600 | — | — | — | — | — |
| 2022-09-29 | $65.92 | $66.94 | $65.39 | $66.32 | 215,500 | — | — | — | — | — |
| 2022-09-28 | $66.30 | $66.85 | $64.99 | $66.68 | 278,900 | — | — | — | — | — |
| 2022-09-27 | $66.60 | $67.68 | $65.40 | $66.01 | 204,700 | — | — | — | — | — |
| 2022-09-26 | $65.88 | $67.08 | $65.34 | $66.09 | 296,200 | — | — | — | — | — |
| 2022-09-23 | $66.50 | $67.33 | $65.15 | $65.93 | 239,400 | — | — | — | — | — |
| 2022-09-22 | $67.52 | $68.93 | $67.27 | $68.46 | 142,500 | — | — | — | — | — |
| 2022-09-21 | $68.65 | $69.62 | $67.93 | $68.07 | 66,500 | — | — | — | — | — |
| 2022-09-20 | $68.96 | $68.96 | $66.94 | $68.07 | 128,300 | — | — | — | — | — |
| 2022-09-19 | $68.57 | $69.85 | $68.57 | $69.51 | 125,600 | — | — | — | — | — |
| 2022-09-16 | $68.85 | $69.28 | $67.78 | $69.14 | 224,500 | — | — | — | — | — |
| 2022-09-15 | $68.29 | $69.47 | $68.28 | $69.35 | 127,100 | — | — | — | — | — |
| 2022-09-14 | $70.12 | $70.40 | $67.51 | $68.53 | 145,100 | — | — | — | — | — |
| 2022-09-13 | $71.05 | $71.27 | $69.50 | $69.72 | 148,700 | — | — | — | — | — |
| 2022-09-12 | $72.10 | $72.65 | $71.65 | $72.03 | 62,900 | — | — | — | — | — |
| 2022-09-09 | $70.03 | $71.96 | $69.79 | $71.76 | 103,200 | — | — | — | — | — |
| 2022-09-08 | $69.31 | $70.23 | $68.76 | $70.01 | 103,700 | — | — | — | — | — |
| 2022-09-07 | $68.86 | $70.16 | $68.46 | $69.92 | 104,000 | — | — | — | — | — |
| 2022-09-06 | $67.99 | $69.18 | $67.18 | $68.72 | 122,400 | — | — | — | $0.25 | — |
| 2022-09-02 | $70.36 | $70.83 | $67.57 | $67.86 | 138,200 | — | — | — | — | — |
| 2022-09-01 | $68.86 | $70.72 | $67.88 | $70.64 | 136,600 | — | — | — | — | — |
| 2022-08-31 | $70.18 | $70.88 | $69.13 | $69.22 | 106,400 | — | — | — | — | — |
| 2022-08-30 | $70.95 | $70.95 | $69.47 | $70.11 | 154,600 | — | — | — | — | — |
| 2022-08-29 | $71.90 | $71.90 | $70.62 | $71.01 | 122,200 | — | — | — | — | — |
| 2022-08-26 | $72.63 | $73.30 | $71.74 | $72.48 | 132,400 | — | — | — | — | — |
| 2022-08-25 | $73.53 | $74.27 | $72.49 | $72.89 | 72,300 | — | — | — | — | — |
| 2022-08-24 | $74.03 | $74.63 | $72.99 | $73.04 | 69,400 | — | — | — | — | — |
| 2022-08-23 | $73.30 | $74.65 | $73.30 | $74.02 | 115,000 | — | — | — | — | — |
| 2022-08-22 | $74.62 | $74.82 | $73.30 | $73.60 | 113,800 | — | — | — | — | — |
| 2022-08-19 | $75.95 | $75.95 | $74.84 | $75.26 | 105,500 | — | — | — | — | — |
| 2022-08-18 | $75.75 | $76.46 | $75.50 | $76.29 | 79,600 | — | — | — | — | — |
| 2022-08-17 | $74.42 | $75.89 | $74.31 | $75.51 | 147,100 | — | — | — | — | — |
| 2022-08-16 | $74.92 | $75.58 | $74.31 | $74.82 | 78,700 | — | — | — | — | — |
| 2022-08-15 | $73.76 | $75.50 | $73.51 | $75.48 | 73,400 | — | — | — | — | — |
| 2022-08-12 | $73.86 | $74.38 | $73.56 | $74.15 | 84,100 | — | — | — | — | — |
| 2022-08-11 | $73.96 | $73.98 | $73.14 | $73.46 | 83,700 | — | — | — | — | — |
| 2022-08-10 | $73.01 | $74.26 | $72.74 | $73.29 | 137,400 | — | — | — | — | — |
| 2022-08-09 | $72.54 | $72.54 | $71.68 | $72.32 | 67,400 | — | — | — | — | — |
| 2022-08-08 | $72.00 | $72.66 | $71.65 | $72.54 | 158,000 | — | — | — | — | — |
| 2022-08-05 | $71.80 | $72.23 | $71.13 | $71.99 | 85,100 | — | — | — | — | — |
| 2022-08-04 | $72.44 | $73.01 | $71.81 | $72.53 | 110,600 | — | — | — | — | — |
| 2022-08-03 | $71.36 | $72.62 | $70.85 | $72.03 | 127,300 | — | — | — | — | — |
| 2022-08-02 | $70.80 | $71.72 | $70.22 | $70.76 | 132,200 | — | — | — | — | — |
| 2022-08-01 | $71.26 | $71.26 | $69.73 | $70.90 | 138,200 | — | — | — | — | — |
| 2022-07-29 | $70.83 | $72.07 | $70.83 | $71.48 | 142,200 | — | — | — | — | — |
| 2022-07-28 | $69.97 | $71.26 | $69.01 | $71.08 | 168,600 | — | — | — | — | — |
| 2022-07-27 | $71.14 | $71.32 | $68.99 | $70.13 | 179,800 | — | — | — | — | — |
| 2022-07-26 | $68.38 | $72.73 | $67.45 | $70.70 | 233,100 | — | — | — | — | — |
| 2022-07-25 | $68.47 | $68.95 | $67.77 | $68.12 | 191,000 | — | — | — | — | — |
| 2022-07-22 | $68.33 | $68.52 | $67.27 | $68.40 | 250,900 | — | — | — | — | — |
| 2022-07-21 | $68.00 | $68.19 | $67.59 | $68.06 | 174,400 | — | — | — | — | — |
| 2022-07-20 | $67.71 | $68.51 | $66.80 | $68.36 | 178,500 | — | — | — | — | — |
| 2022-07-19 | $66.52 | $68.10 | $66.51 | $67.45 | 163,100 | — | — | — | — | — |
| 2022-07-18 | $66.61 | $67.45 | $65.48 | $65.87 | 164,900 | — | — | — | — | — |
| 2022-07-15 | $65.44 | $66.85 | $64.82 | $66.44 | 123,500 | — | — | — | — | — |
| 2022-07-14 | $63.68 | $64.49 | $62.52 | $64.36 | 191,500 | — | — | — | — | — |
| 2022-07-13 | $65.26 | $65.98 | $64.74 | $65.11 | 135,100 | — | — | — | — | — |
| 2022-07-12 | $67.20 | $68.30 | $66.26 | $66.50 | 162,900 | — | — | — | — | — |
| 2022-07-11 | $67.98 | $68.07 | $66.80 | $67.40 | 142,500 | — | — | — | — | — |
| 2022-07-08 | $70.24 | $71.32 | $67.96 | $68.14 | 201,100 | — | — | — | — | — |
| 2022-07-07 | $70.70 | $71.50 | $70.07 | $70.16 | 215,600 | — | — | — | — | — |
| 2022-07-06 | $70.44 | $70.72 | $69.05 | $70.16 | 184,100 | — | — | — | — | — |
| 2022-07-05 | $69.54 | $70.43 | $67.88 | $70.42 | 251,500 | — | — | — | — | — |
| 2022-07-01 | $69.82 | $71.56 | $69.40 | $69.98 | 168,300 | — | — | — | — | — |
| 2022-06-30 | $70.66 | $70.88 | $69.77 | $70.28 | 156,900 | — | — | — | — | — |
| 2022-06-29 | $71.65 | $71.65 | $70.61 | $71.29 | 181,700 | — | — | — | — | — |
| 2022-06-28 | $71.66 | $72.52 | $71.24 | $71.34 | 163,300 | — | — | — | — | — |
| 2022-06-27 | $72.20 | $72.55 | $70.61 | $71.17 | 205,700 | — | — | — | — | — |
| 2022-06-24 | $72.12 | $73.49 | $71.40 | $71.99 | 373,200 | — | — | — | — | — |
| 2022-06-23 | $70.24 | $71.58 | $70.24 | $71.52 | 160,400 | — | — | — | — | — |
| 2022-06-22 | $68.86 | $70.75 | $68.86 | $70.65 | 440,200 | — | — | — | — | — |
| 2022-06-21 | $70.79 | $71.64 | $68.95 | $69.15 | 284,400 | — | — | — | — | — |
| 2022-06-17 | $70.74 | $71.35 | $69.84 | $69.89 | 389,800 | — | — | — | — | — |
| 2022-06-16 | $71.31 | $71.42 | $69.93 | $70.44 | 288,300 | — | — | — | — | — |
| 2022-06-15 | $73.13 | $74.50 | $72.55 | $72.96 | 303,000 | — | — | — | — | — |
| 2022-06-14 | $70.74 | $73.15 | $70.71 | $72.47 | 189,900 | — | — | — | — | — |
| 2022-06-13 | $70.67 | $71.86 | $70.08 | $71.09 | 209,200 | — | — | — | — | — |
| 2022-06-10 | $73.41 | $73.57 | $71.75 | $72.17 | 162,100 | — | — | — | — | — |
| 2022-06-09 | $77.24 | $77.24 | $74.22 | $74.33 | 239,200 | — | — | — | — | — |
| 2022-06-08 | $78.13 | $79.35 | $77.42 | $77.50 | 152,300 | — | — | — | — | — |
| 2022-06-07 | $77.29 | $78.78 | $77.19 | $78.43 | 130,700 | — | — | — | $0.25 | — |
| 2022-06-06 | $78.40 | $78.95 | $77.61 | $77.88 | 209,300 | — | — | — | — | — |
| 2022-06-03 | $78.01 | $78.01 | $76.23 | $77.17 | 133,000 | — | — | — | — | — |
| 2022-06-02 | $76.33 | $78.97 | $75.71 | $78.48 | 155,800 | — | — | — | — | — |
| 2022-06-01 | $76.35 | $76.47 | $74.41 | $76.05 | 202,000 | — | — | — | — | — |
| 2022-05-31 | $75.21 | $76.32 | $74.67 | $75.84 | 158,700 | — | — | — | — | — |
| 2022-05-27 | $75.03 | $75.91 | $74.27 | $75.78 | 158,800 | — | — | — | — | — |
| 2022-05-26 | $74.19 | $75.16 | $74.01 | $74.43 | 186,800 | — | — | — | — | — |
| 2022-05-25 | $73.11 | $74.49 | $73.00 | $73.45 | 209,500 | — | — | — | — | — |
| 2022-05-24 | $72.74 | $73.59 | $71.06 | $73.43 | 192,100 | — | — | — | — | — |
| 2022-05-23 | $73.57 | $74.30 | $72.37 | $73.10 | 212,100 | — | — | — | — | — |
| 2022-05-20 | $72.99 | $73.76 | $71.68 | $73.18 | 199,600 | — | — | — | — | — |
| 2022-05-19 | $71.12 | $72.79 | $70.95 | $72.39 | 155,300 | — | — | — | — | — |
| 2022-05-18 | $72.89 | $73.53 | $70.86 | $71.68 | 149,000 | — | — | — | — | — |
| 2022-05-17 | $72.77 | $73.91 | $72.73 | $73.72 | 149,200 | — | — | — | — | — |
| 2022-05-16 | $70.44 | $72.52 | $70.32 | $71.69 | 347,600 | — | — | — | — | — |
| 2022-05-13 | $70.71 | $72.06 | $69.46 | $70.91 | 259,500 | — | — | — | — | — |
| 2022-05-12 | $68.00 | $70.60 | $68.00 | $69.99 | 336,300 | — | — | — | — | — |
| 2022-05-11 | $67.69 | $69.22 | $66.63 | $68.25 | 246,800 | — | — | — | — | — |
| 2022-05-10 | $67.70 | $68.31 | $65.61 | $67.56 | 294,500 | — | — | — | — | — |
| 2022-05-09 | $66.15 | $67.68 | $66.15 | $66.91 | 203,800 | — | — | — | — | — |
| 2022-05-06 | $66.18 | $67.05 | $65.71 | $66.78 | 230,900 | — | — | — | — | — |
| 2022-05-05 | $66.29 | $66.93 | $65.41 | $66.49 | 178,500 | — | — | — | — | — |
| 2022-05-04 | $66.50 | $67.47 | $65.01 | $67.23 | 177,200 | — | — | — | — | — |
| 2022-05-03 | $67.90 | $67.90 | $65.30 | $66.43 | 185,100 | — | — | — | — | — |
| 2022-05-02 | $65.92 | $67.59 | $65.36 | $67.46 | 209,900 | — | — | — | — | — |
| 2022-04-29 | $67.93 | $68.15 | $65.29 | $65.99 | 195,500 | — | — | — | — | — |
| 2022-04-28 | $69.22 | $69.28 | $66.52 | $68.23 | 324,400 | — | — | — | — | — |
| 2022-04-27 | $67.81 | $69.96 | $67.27 | $67.94 | 299,800 | — | — | — | — | — |
| 2022-04-26 | $68.97 | $70.97 | $66.56 | $67.84 | 376,400 | — | — | — | — | — |
| 2022-04-25 | $64.29 | $65.59 | $63.93 | $65.34 | 209,000 | — | — | — | — | — |
| 2022-04-22 | $65.19 | $66.00 | $64.87 | $65.04 | 130,300 | — | — | — | — | — |
| 2022-04-21 | $67.06 | $67.54 | $65.41 | $65.76 | 119,700 | — | — | — | — | — |
| 2022-04-20 | $65.64 | $66.46 | $65.14 | $66.18 | 105,500 | — | — | — | — | — |
| 2022-04-19 | $62.51 | $65.52 | $62.51 | $65.19 | 150,400 | — | — | — | — | — |
| 2022-04-18 | $61.84 | $63.04 | $61.84 | $62.82 | 85,300 | — | — | — | — | — |
| 2022-04-14 | $62.53 | $63.12 | $61.69 | $62.44 | 109,700 | — | — | — | — | — |
| 2022-04-13 | $61.46 | $62.66 | $61.46 | $62.43 | 92,400 | — | — | — | — | — |
| 2022-04-12 | $61.81 | $63.43 | $61.37 | $61.53 | 132,000 | — | — | — | — | — |
| 2022-04-11 | $62.15 | $62.72 | $61.55 | $61.84 | 174,900 | — | — | — | — | — |
| 2022-04-08 | $62.72 | $63.57 | $62.55 | $62.66 | 176,900 | — | — | — | — | — |
| 2022-04-07 | $62.63 | $63.88 | $61.91 | $63.00 | 179,600 | — | — | — | — | — |
| 2022-04-06 | $62.78 | $63.07 | $61.89 | $62.15 | 178,300 | — | — | — | — | — |
| 2022-04-05 | $63.75 | $64.44 | $62.86 | $63.06 | 92,100 | — | — | — | — | — |
| 2022-04-04 | $63.66 | $64.61 | $63.36 | $64.02 | 179,900 | — | — | — | — | — |
| 2022-04-01 | $63.53 | $65.10 | $62.81 | $63.88 | 143,400 | — | — | — | — | — |
| 2022-03-31 | $64.95 | $65.08 | $62.90 | $63.12 | 167,300 | — | — | — | — | — |
| 2022-03-30 | $65.90 | $66.14 | $64.69 | $64.77 | 158,100 | — | — | — | — | — |
| 2022-03-29 | $65.50 | $66.85 | $65.35 | $66.10 | 191,700 | — | — | — | — | — |
| 2022-03-28 | $63.00 | $64.63 | $63.00 | $64.55 | 257,800 | — | — | — | — | — |
| 2022-03-25 | $63.84 | $64.87 | $62.57 | $63.00 | 222,200 | — | — | — | — | — |
| 2022-03-24 | $62.86 | $63.85 | $62.60 | $63.84 | 136,400 | — | — | — | — | — |
| 2022-03-23 | $63.48 | $64.36 | $62.70 | $62.87 | 143,600 | — | — | — | — | — |
| 2022-03-22 | $62.98 | $64.69 | $62.98 | $64.18 | 157,300 | — | — | — | — | — |
| 2022-03-21 | $64.77 | $65.45 | $62.28 | $62.72 | 129,200 | — | — | — | — | — |
| 2022-03-18 | $62.24 | $65.81 | $61.75 | $65.32 | 378,400 | — | — | — | — | — |
| 2022-03-17 | $62.16 | $62.92 | $61.67 | $61.95 | 284,000 | — | — | — | — | — |
| 2022-03-16 | $61.68 | $63.40 | $61.29 | $62.55 | 302,800 | — | — | — | — | — |
| 2022-03-15 | $61.52 | $62.52 | $60.21 | $61.01 | 368,600 | — | — | — | — | — |
| 2022-03-14 | $60.09 | $62.09 | $59.76 | $61.17 | 209,400 | — | — | — | — | — |
| 2022-03-11 | $58.23 | $60.00 | $58.23 | $59.56 | 219,000 | — | — | — | — | — |
| 2022-03-10 | $56.68 | $58.28 | $56.38 | $57.87 | 222,400 | — | — | — | — | — |
| 2022-03-09 | $56.31 | $58.33 | $56.31 | $57.72 | 160,700 | — | — | — | — | — |
| 2022-03-08 | $55.67 | $56.76 | $54.48 | $55.07 | 197,800 | — | — | — | $0.25 | — |
| 2022-03-07 | $58.19 | $58.54 | $55.53 | $55.83 | 195,700 | — | — | — | — | — |
| 2022-03-04 | $58.82 | $59.30 | $57.94 | $58.42 | 198,800 | — | — | — | — | — |
| 2022-03-03 | $61.63 | $61.63 | $59.05 | $59.67 | 190,400 | — | — | — | — | — |
| 2022-03-02 | $60.77 | $62.10 | $60.47 | $61.13 | 160,500 | — | — | — | — | — |
| 2022-03-01 | $63.14 | $63.36 | $59.96 | $60.47 | 248,000 | — | — | — | — | — |
| 2022-02-28 | $64.21 | $65.10 | $63.40 | $63.82 | 202,800 | — | — | — | — | — |
| 2022-02-25 | $63.82 | $65.30 | $63.47 | $65.21 | 385,900 | — | — | — | — | — |
| 2022-02-24 | $60.67 | $63.63 | $60.00 | $63.38 | 301,100 | — | — | — | — | — |
| 2022-02-23 | $63.35 | $64.25 | $62.37 | $62.50 | 155,900 | — | — | — | — | — |
| 2022-02-22 | $63.01 | $63.66 | $62.20 | $62.88 | 147,800 | — | — | — | — | — |
| 2022-02-18 | $64.38 | $65.24 | $63.64 | $63.72 | 150,700 | — | — | — | — | — |
| 2022-02-17 | $63.94 | $64.92 | $63.66 | $64.59 | 198,400 | — | — | — | — | — |
| 2022-02-16 | $63.69 | $65.06 | $63.58 | $64.56 | 181,700 | — | — | — | — | — |
| 2022-02-15 | $64.04 | $64.64 | $63.79 | $64.28 | 174,900 | — | — | — | — | — |
| 2022-02-14 | $62.51 | $63.57 | $62.13 | $63.00 | 173,200 | — | — | — | — | — |
| 2022-02-11 | $64.09 | $64.84 | $62.47 | $62.85 | 160,600 | — | — | — | — | — |
| 2022-02-10 | $64.33 | $65.39 | $63.45 | $63.71 | 299,900 | — | — | — | — | — |
| 2022-02-09 | $65.11 | $66.19 | $65.03 | $65.72 | 138,200 | — | — | — | — | — |
| 2022-02-08 | $63.28 | $64.90 | $63.21 | $64.38 | 179,200 | — | — | — | — | — |
| 2022-02-07 | $62.70 | $64.60 | $62.70 | $63.32 | 153,100 | — | — | — | — | — |
| 2022-02-04 | $63.44 | $64.04 | $62.88 | $62.99 | 187,700 | — | — | — | — | — |
| 2022-02-03 | $62.48 | $64.32 | $62.30 | $63.44 | 287,900 | — | — | — | — | — |
| 2022-02-02 | $63.24 | $66.63 | $63.24 | $63.47 | 300,300 | — | — | — | — | — |
| 2022-02-01 | $65.38 | $66.42 | $62.50 | $63.76 | 515,500 | — | — | — | — | — |
| 2022-01-31 | $66.82 | $69.38 | $66.76 | $69.32 | 353,800 | — | — | — | — | — |
| 2022-01-28 | $65.20 | $67.33 | $64.53 | $67.28 | 152,600 | — | — | — | — | — |
| 2022-01-27 | $64.85 | $66.33 | $64.85 | $65.17 | 175,300 | — | — | — | — | — |
| 2022-01-26 | $64.97 | $66.42 | $63.87 | $64.24 | 223,700 | — | — | — | — | — |
| 2022-01-25 | $65.17 | $65.91 | $63.36 | $64.71 | 264,400 | — | — | — | — | — |
| 2022-01-24 | $64.04 | $66.41 | $62.61 | $66.21 | 206,500 | — | — | — | — | — |
| 2022-01-21 | $66.01 | $67.12 | $65.05 | $65.07 | 216,600 | — | — | — | — | — |
| 2022-01-20 | $68.03 | $68.39 | $66.26 | $66.47 | 146,100 | — | — | — | — | — |
| 2022-01-19 | $69.84 | $69.99 | $67.44 | $67.52 | 127,700 | — | — | — | — | — |
| 2022-01-18 | $72.34 | $72.58 | $69.34 | $69.59 | 157,800 | — | — | — | — | — |
| 2022-01-14 | $74.02 | $74.60 | $72.64 | $73.11 | 186,100 | — | — | — | — | — |
| 2022-01-13 | $77.17 | $77.60 | $74.66 | $74.89 | 89,100 | — | — | — | — | — |
| 2022-01-12 | $76.59 | $77.60 | $75.86 | $76.53 | 120,100 | — | — | — | — | — |
| 2022-01-11 | $75.98 | $76.24 | $74.50 | $75.78 | 175,400 | — | — | — | — | — |
| 2022-01-10 | $73.70 | $75.72 | $73.05 | $75.61 | 184,100 | — | — | — | — | — |
| 2022-01-07 | $73.02 | $74.14 | $72.20 | $73.49 | 209,600 | — | — | — | — | — |
| 2022-01-06 | $71.45 | $73.59 | $71.00 | $73.05 | 151,100 | — | — | — | — | — |
| 2022-01-05 | $74.71 | $75.00 | $71.18 | $71.30 | 119,000 | — | — | — | — | — |
| 2022-01-04 | $74.44 | $75.22 | $74.44 | $74.67 | 115,300 | — | — | — | — | — |
| 2022-01-03 | $74.50 | $75.36 | $73.70 | $74.20 | 131,100 | — | — | — | — | — |
| 2021-12-31 | $74.01 | $75.00 | $74.01 | $74.09 | 71,600 | — | — | — | — | — |
| 2021-12-30 | $75.00 | $75.97 | $74.29 | $74.47 | 63,300 | — | — | — | — | — |
| 2021-12-29 | $75.42 | $75.80 | $74.98 | $75.08 | 58,800 | — | — | — | — | — |
| 2021-12-28 | $75.48 | $76.19 | $75.38 | $75.63 | 62,100 | — | — | — | — | — |
| 2021-12-27 | $75.17 | $75.96 | $74.79 | $75.78 | 70,000 | — | — | — | — | — |
| 2021-12-23 | $74.63 | $75.75 | $74.49 | $74.95 | 83,400 | — | — | — | — | — |
| 2021-12-22 | $73.53 | $74.56 | $73.53 | $74.26 | 118,600 | — | — | — | — | — |
| 2021-12-21 | $72.73 | $73.74 | $72.58 | $73.58 | 206,300 | — | — | — | — | — |
| 2021-12-20 | $72.49 | $72.60 | $70.70 | $72.32 | 218,400 | — | — | — | — | — |
| 2021-12-17 | $73.61 | $74.72 | $72.51 | $73.62 | 260,700 | — | — | — | — | — |
| 2021-12-16 | $73.96 | $74.47 | $72.61 | $73.51 | 136,700 | — | — | — | — | — |
| 2021-12-15 | $72.19 | $73.44 | $71.57 | $73.07 | 135,300 | — | — | — | — | — |
| 2021-12-14 | $69.66 | $72.94 | $69.35 | $72.03 | 251,000 | — | — | — | — | — |
| 2021-12-13 | $71.16 | $71.64 | $70.07 | $70.11 | 179,200 | — | — | — | — | — |
| 2021-12-10 | $72.88 | $72.88 | $70.65 | $71.32 | 260,900 | — | — | — | — | — |
| 2021-12-09 | $73.41 | $73.44 | $72.17 | $72.34 | 149,500 | — | — | — | — | — |
| 2021-12-08 | $75.27 | $75.38 | $73.02 | $74.03 | 174,300 | — | — | — | — | — |
| 2021-12-07 | $75.52 | $76.53 | $75.15 | $75.55 | 121,000 | — | — | — | $0.05 | — |
| 2021-12-06 | $74.73 | $75.09 | $73.00 | $74.51 | 237,900 | — | — | — | — | — |
| 2021-12-03 | $76.40 | $76.40 | $74.18 | $74.71 | 164,900 | — | — | — | — | — |
| 2021-12-02 | $75.24 | $77.25 | $75.00 | $76.53 | 235,100 | — | — | — | — | — |
| 2021-12-01 | $77.47 | $78.65 | $74.92 | $75.00 | 159,300 | — | — | — | — | — |
| 2021-11-30 | $77.83 | $78.67 | $76.08 | $76.08 | 159,300 | — | — | — | — | — |
| 2021-11-29 | $80.33 | $80.33 | $77.92 | $78.40 | 219,500 | — | — | — | — | — |
| 2021-11-26 | $79.03 | $79.72 | $77.05 | $78.92 | 76,200 | — | — | — | — | — |
| 2021-11-24 | $81.09 | $81.32 | $80.60 | $80.75 | 72,300 | — | — | — | — | — |
| 2021-11-23 | $81.49 | $81.99 | $80.43 | $81.59 | 134,200 | — | — | — | — | — |
| 2021-11-22 | $82.29 | $82.77 | $80.73 | $81.26 | 117,000 | — | — | — | — | — |
| 2021-11-19 | $80.36 | $81.80 | $79.76 | $81.48 | 86,300 | — | — | — | — | — |
| 2021-11-18 | $80.70 | $81.38 | $80.19 | $81.14 | 117,300 | — | — | — | — | — |
| 2021-11-17 | $81.90 | $81.90 | $80.44 | $80.77 | 104,200 | — | — | — | — | — |
| 2021-11-16 | $81.45 | $82.27 | $81.19 | $81.94 | 128,800 | — | — | — | — | — |
| 2021-11-15 | $84.77 | $84.77 | $82.82 | $83.43 | 103,000 | — | — | — | — | — |
| 2021-11-12 | $84.97 | $85.10 | $83.87 | $84.91 | 69,800 | — | — | — | — | — |
| 2021-11-11 | $83.46 | $85.36 | $83.12 | $84.58 | 69,100 | — | — | — | — | — |
| 2021-11-10 | $83.95 | $84.64 | $83.05 | $83.59 | 85,100 | — | — | — | — | — |
| 2021-11-09 | $83.90 | $84.56 | $82.79 | $83.95 | 129,600 | — | — | — | — | — |
| 2021-11-08 | $84.14 | $85.36 | $83.91 | $83.95 | 147,000 | — | — | — | — | — |
| 2021-11-05 | $83.50 | $84.58 | $82.66 | $83.31 | 143,100 | — | — | — | — | — |
| 2021-11-04 | $84.30 | $84.30 | $82.11 | $83.06 | 151,800 | — | — | — | — | — |
| 2021-11-03 | $83.24 | $84.53 | $82.98 | $84.18 | 137,100 | — | — | — | — | — |
| 2021-11-02 | $83.02 | $84.17 | $81.89 | $83.74 | 136,900 | — | — | — | — | — |
| 2021-11-01 | $82.28 | $84.10 | $81.51 | $82.99 | 219,000 | — | — | — | — | — |
| 2021-10-29 | $81.45 | $82.38 | $81.35 | $81.79 | 133,000 | — | — | — | — | — |
| 2021-10-28 | $80.44 | $82.35 | $79.97 | $81.83 | 156,700 | — | — | — | — | — |
| 2021-10-27 | $80.27 | $81.12 | $78.62 | $79.84 | 236,900 | — | — | — | — | — |
| 2021-10-26 | $84.54 | $86.60 | $80.14 | $81.36 | 628,900 | — | — | — | — | — |
| 2021-10-25 | $88.62 | $89.50 | $88.04 | $88.99 | 170,100 | — | — | — | — | — |
| 2021-10-22 | $87.93 | $88.27 | $87.14 | $88.07 | 79,800 | — | — | — | — | — |
| 2021-10-21 | $88.51 | $88.51 | $86.94 | $87.66 | 99,500 | — | — | — | — | — |
| 2021-10-20 | $86.23 | $88.43 | $85.99 | $88.30 | 138,900 | — | — | — | — | — |
| 2021-10-19 | $85.72 | $86.17 | $85.27 | $86.09 | 80,800 | — | — | — | — | — |
| 2021-10-18 | $84.44 | $85.74 | $84.44 | $85.27 | 58,700 | — | — | — | — | — |
| 2021-10-15 | $85.26 | $85.70 | $84.37 | $84.38 | 124,500 | — | — | — | — | — |
| 2021-10-14 | $83.81 | $84.29 | $83.31 | $84.07 | 88,000 | — | — | — | — | — |
| 2021-10-13 | $82.61 | $83.57 | $81.87 | $82.76 | 59,400 | — | — | — | — | — |
| 2021-10-12 | $81.54 | $83.12 | $81.54 | $82.62 | 70,000 | — | — | — | — | — |
| 2021-10-11 | $82.77 | $83.46 | $81.29 | $81.39 | 83,800 | — | — | — | — | — |
| 2021-10-08 | $82.64 | $84.00 | $82.36 | $82.58 | 71,700 | — | — | — | — | — |
| 2021-10-07 | $81.69 | $83.26 | $81.69 | $82.88 | 128,600 | — | — | — | — | — |
| 2021-10-06 | $79.60 | $81.34 | $79.04 | $81.10 | 108,100 | — | — | — | — | — |
| 2021-10-05 | $78.75 | $80.72 | $78.45 | $80.12 | 107,000 | — | — | — | — | — |
| 2021-10-04 | $78.89 | $79.35 | $77.95 | $78.36 | 97,700 | — | — | — | — | — |
| 2021-10-01 | $76.07 | $79.66 | $76.07 | $78.84 | 129,700 | — | — | — | $3.00 | — |
| 2021-09-30 | $80.35 | $80.99 | $78.27 | $79.11 | 289,000 | — | — | — | — | — |
| 2021-09-29 | $77.54 | $79.89 | $77.29 | $79.74 | 157,500 | — | — | — | — | — |
| 2021-09-28 | $80.49 | $80.49 | $77.22 | $77.34 | 163,900 | — | — | — | — | — |
| 2021-09-27 | $79.28 | $81.36 | $79.13 | $80.25 | 114,400 | — | — | — | — | — |
| 2021-09-24 | $79.05 | $80.55 | $78.85 | $79.17 | 114,100 | — | — | — | — | — |
| 2021-09-23 | $77.69 | $79.87 | $77.69 | $79.01 | 97,600 | — | — | — | — | — |
| 2021-09-22 | $76.80 | $77.87 | $76.32 | $77.12 | 68,400 | — | — | — | — | — |
| 2021-09-21 | $76.62 | $76.82 | $75.77 | $76.41 | 79,000 | — | — | — | — | — |
| 2021-09-20 | $75.38 | $76.58 | $75.06 | $76.10 | 287,200 | — | — | — | — | — |
| 2021-09-17 | $76.97 | $77.28 | $75.77 | $76.97 | 426,300 | — | — | — | — | — |
| 2021-09-16 | $77.25 | $77.69 | $76.00 | $76.74 | 112,200 | — | — | — | — | — |
| 2021-09-15 | $75.32 | $77.99 | $75.07 | $77.29 | 186,000 | — | — | — | — | — |
| 2021-09-14 | $76.64 | $76.64 | $74.99 | $75.38 | 98,200 | — | — | — | — | — |
| 2021-09-13 | $75.73 | $76.25 | $74.87 | $76.17 | 178,500 | — | — | — | — | — |
| 2021-09-10 | $76.27 | $76.44 | $75.06 | $75.53 | 99,000 | — | — | — | — | — |
| 2021-09-09 | $76.58 | $77.29 | $76.17 | $76.17 | 93,000 | — | — | — | — | — |
| 2021-09-08 | $76.71 | $77.63 | $75.94 | $76.77 | 96,600 | — | — | — | — | — |
| 2021-09-07 | $77.56 | $77.67 | $76.11 | $76.72 | 197,600 | — | — | — | $0.05 | — |
| 2021-09-03 | $78.57 | $79.19 | $77.69 | $77.93 | 110,800 | — | — | — | — | — |
| 2021-09-02 | $79.72 | $79.86 | $78.62 | $78.72 | 116,600 | — | — | — | — | — |
| 2021-09-01 | $79.13 | $79.93 | $77.78 | $79.51 | 125,500 | — | — | — | — | — |
| 2021-08-31 | $79.81 | $80.13 | $78.50 | $78.98 | 202,800 | — | — | — | — | — |
| 2021-08-30 | $81.01 | $81.01 | $79.71 | $79.84 | 98,200 | — | — | — | — | — |
| 2021-08-27 | $79.50 | $81.05 | $79.50 | $80.80 | 126,500 | — | — | — | — | — |
| 2021-08-26 | $79.90 | $80.43 | $79.25 | $79.39 | 96,700 | — | — | — | — | — |
| 2021-08-25 | $80.25 | $81.09 | $80.03 | $80.04 | 137,000 | — | — | — | — | — |
| 2021-08-24 | $80.58 | $80.93 | $80.27 | $80.29 | 87,200 | — | — | — | — | — |
| 2021-08-23 | $79.68 | $80.25 | $79.45 | $80.11 | 115,200 | — | — | — | — | — |
| 2021-08-20 | $78.35 | $79.64 | $78.32 | $79.38 | 118,400 | — | — | — | — | — |
| 2021-08-19 | $78.54 | $79.11 | $77.83 | $78.11 | 72,300 | — | — | — | — | — |
| 2021-08-18 | $79.03 | $80.76 | $79.03 | $79.44 | 152,300 | — | — | — | — | — |
| 2021-08-17 | $78.78 | $79.58 | $78.05 | $78.72 | 86,400 | — | — | — | — | — |
| 2021-08-16 | $78.87 | $79.99 | $77.87 | $79.29 | 71,900 | — | — | — | — | — |
| 2021-08-13 | $79.70 | $79.83 | $78.65 | $79.25 | 57,700 | — | — | — | — | — |
| 2021-08-12 | $78.72 | $79.79 | $78.62 | $79.62 | 116,700 | — | — | — | — | — |
| 2021-08-11 | $78.66 | $78.90 | $77.43 | $78.64 | 126,800 | — | — | — | — | — |
| 2021-08-10 | $79.05 | $79.39 | $77.46 | $78.61 | 99,000 | — | — | — | — | — |
| 2021-08-09 | $78.86 | $79.42 | $77.97 | $79.05 | 64,100 | — | — | — | — | — |
| 2021-08-06 | $78.70 | $79.86 | $78.39 | $79.10 | 76,900 | — | — | — | — | — |
| 2021-08-05 | $77.26 | $78.12 | $76.52 | $78.10 | 91,700 | — | — | — | — | — |
| 2021-08-04 | $75.15 | $76.82 | $75.15 | $76.52 | 96,700 | — | — | — | — | — |
| 2021-08-03 | $76.47 | $76.83 | $74.18 | $76.13 | 188,600 | — | — | — | — | — |
| 2021-08-02 | $78.47 | $80.06 | $76.79 | $77.14 | 211,100 | — | — | — | — | — |
| 2021-07-30 | $78.44 | $78.98 | $76.81 | $78.17 | 162,300 | — | — | — | — | — |
| 2021-07-29 | $76.98 | $78.94 | $76.73 | $77.83 | 187,000 | — | — | — | — | — |
| 2021-07-28 | $75.63 | $76.41 | $74.56 | $75.93 | 218,700 | — | — | — | — | — |
| 2021-07-27 | $75.59 | $75.59 | $73.86 | $74.99 | 120,700 | — | — | — | — | — |
| 2021-07-26 | $76.87 | $77.50 | $76.11 | $76.30 | 124,100 | — | — | — | — | — |
| 2021-07-23 | $75.79 | $76.99 | $74.95 | $76.87 | 106,300 | — | — | — | — | — |
| 2021-07-22 | $74.09 | $75.97 | $73.85 | $75.15 | 116,700 | — | — | — | — | — |
| 2021-07-21 | $73.44 | $74.62 | $73.22 | $74.18 | 114,100 | — | — | — | — | — |
| 2021-07-20 | $70.86 | $73.69 | $70.28 | $72.76 | 171,700 | — | — | — | — | — |
| 2021-07-19 | $70.35 | $70.93 | $69.74 | $70.53 | 198,500 | — | — | — | — | — |
| 2021-07-16 | $72.26 | $72.40 | $71.50 | $71.56 | 145,600 | — | — | — | — | — |
| 2021-07-15 | $71.46 | $71.91 | $70.61 | $71.61 | 109,200 | — | — | — | — | — |
| 2021-07-14 | $73.75 | $74.32 | $71.88 | $71.92 | 152,300 | — | — | — | — | — |
| 2021-07-13 | $72.51 | $74.81 | $72.51 | $73.82 | 186,300 | — | — | — | — | — |
| 2021-07-12 | $69.96 | $72.76 | $69.94 | $72.62 | 165,500 | — | — | — | — | — |
| 2021-07-09 | $70.36 | $70.85 | $68.00 | $70.49 | 304,000 | — | — | — | — | — |
| 2021-07-08 | $70.85 | $70.95 | $69.74 | $69.93 | 306,400 | — | — | — | — | — |
| 2021-07-07 | $70.88 | $71.69 | $70.39 | $71.02 | 150,200 | — | — | — | — | — |
| 2021-07-06 | $71.38 | $71.74 | $69.91 | $71.43 | 129,000 | — | — | — | — | — |
| 2021-07-02 | $71.69 | $72.52 | $71.15 | $71.85 | 92,900 | — | — | — | — | — |
| 2021-07-01 | $71.62 | $71.92 | $71.21 | $71.43 | 239,100 | — | — | — | — | — |
| 2021-06-30 | $70.72 | $71.68 | $70.63 | $71.38 | 105,800 | — | — | — | — | — |
| 2021-06-29 | $71.67 | $72.50 | $71.07 | $71.21 | 98,200 | — | — | — | — | — |
| 2021-06-28 | $73.41 | $73.41 | $71.09 | $71.27 | 136,900 | — | — | — | — | — |
| 2021-06-25 | $73.15 | $74.17 | $72.73 | $73.35 | 276,500 | — | — | — | — | — |
| 2021-06-24 | $71.92 | $72.77 | $71.18 | $72.75 | 86,300 | — | — | — | — | — |
| 2021-06-23 | $71.25 | $72.46 | $70.81 | $71.50 | 114,100 | — | — | — | — | — |
| 2021-06-22 | $70.99 | $71.23 | $70.06 | $71.02 | 124,500 | — | — | — | — | — |
| 2021-06-21 | $70.04 | $72.02 | $69.97 | $71.26 | 142,500 | — | — | — | — | — |
| 2021-06-18 | $70.50 | $70.82 | $69.55 | $69.95 | 291,500 | — | — | — | — | — |
| 2021-06-17 | $71.68 | $71.75 | $70.00 | $70.50 | 200,500 | — | — | — | — | — |
| 2021-06-16 | $70.75 | $71.96 | $70.70 | $71.82 | 118,600 | — | — | — | — | — |
| 2021-06-15 | $70.05 | $71.27 | $69.98 | $70.93 | 154,200 | — | — | — | — | — |
| 2021-06-14 | $70.42 | $70.54 | $69.57 | $70.05 | 222,300 | — | — | — | — | — |
| 2021-06-11 | $69.20 | $70.18 | $68.73 | $70.17 | 106,800 | — | — | — | — | — |
| 2021-06-10 | $68.46 | $69.27 | $68.19 | $68.87 | 97,400 | — | — | — | — | — |
| 2021-06-09 | $68.89 | $69.49 | $67.86 | $68.23 | 164,700 | — | — | — | — | — |
| 2021-06-08 | $70.39 | $70.40 | $68.62 | $69.01 | 203,500 | — | — | — | — | — |
| 2021-06-07 | $70.80 | $71.39 | $70.35 | $70.39 | 144,100 | — | — | — | — | — |
| 2021-06-04 | $70.34 | $70.88 | $69.78 | $70.80 | 122,800 | — | — | — | — | — |
| 2021-06-03 | $71.00 | $71.13 | $69.48 | $70.49 | 146,100 | — | — | — | — | — |
| 2021-06-02 | $73.91 | $73.91 | $70.83 | $71.14 | 167,300 | — | — | — | — | — |
| 2021-06-01 | $73.18 | $74.12 | $72.61 | $73.72 | 173,800 | — | — | — | $0.05 | — |
| 2021-05-28 | $73.29 | $73.29 | $72.64 | $72.82 | 82,000 | — | — | — | — | — |
| 2021-05-27 | $73.34 | $73.55 | $72.48 | $73.38 | 101,400 | — | — | — | — | — |
| 2021-05-26 | $72.53 | $73.05 | $71.99 | $72.57 | 74,800 | — | — | — | — | — |
| 2021-05-25 | $73.45 | $73.45 | $72.25 | $72.35 | 133,000 | — | — | — | — | — |
| 2021-05-24 | $72.93 | $73.62 | $71.86 | $73.32 | 104,600 | — | — | — | — | — |
| 2021-05-21 | $72.88 | $73.79 | $72.55 | $72.80 | 197,900 | — | — | — | — | — |
| 2021-05-20 | $72.83 | $73.03 | $71.71 | $72.33 | 129,200 | — | — | — | — | — |
| 2021-05-19 | $71.21 | $73.69 | $70.60 | $73.04 | 134,800 | — | — | — | — | — |
| 2021-05-18 | $74.37 | $74.84 | $72.30 | $72.40 | 90,900 | — | — | — | — | — |
| 2021-05-17 | $73.77 | $74.65 | $72.95 | $74.37 | 98,300 | — | — | — | — | — |
| 2021-05-14 | $73.31 | $74.59 | $73.11 | $74.29 | 165,100 | — | — | — | — | — |
| 2021-05-13 | $70.20 | $72.72 | $70.20 | $72.66 | 138,200 | — | — | — | — | — |
| 2021-05-12 | $70.01 | $70.95 | $69.66 | $70.02 | 151,100 | — | — | — | — | — |
| 2021-05-11 | $68.95 | $70.71 | $68.75 | $70.36 | 176,800 | — | — | — | — | — |
| 2021-05-10 | $72.19 | $72.49 | $69.77 | $70.06 | 179,400 | — | — | — | — | — |
| 2021-05-07 | $72.03 | $73.06 | $72.00 | $72.25 | 113,600 | — | — | — | — | — |
| 2021-05-06 | $71.58 | $72.30 | $70.99 | $72.19 | 115,700 | — | — | — | — | — |
| 2021-05-05 | $70.79 | $71.85 | $69.72 | $71.68 | 187,900 | — | — | — | — | — |
| 2021-05-04 | $72.02 | $72.18 | $69.93 | $70.64 | 227,700 | — | — | — | — | — |
| 2021-05-03 | $73.50 | $73.61 | $71.63 | $72.68 | 242,300 | — | — | — | — | — |
| 2021-04-30 | $75.04 | $75.77 | $73.24 | $73.53 | 225,500 | — | — | — | — | — |
| 2021-04-29 | $77.89 | $78.18 | $74.30 | $75.97 | 288,600 | — | — | — | — | — |
| 2021-04-28 | $76.77 | $78.41 | $75.85 | $77.50 | 255,800 | — | — | — | — | — |
| 2021-04-27 | $74.60 | $78.49 | $74.40 | $76.27 | 411,100 | — | — | — | — | — |
| 2021-04-26 | $73.51 | $74.26 | $73.26 | $73.76 | 321,600 | — | — | — | — | — |
| 2021-04-23 | $71.89 | $73.38 | $71.09 | $73.15 | 173,700 | — | — | — | — | — |
| 2021-04-22 | $71.56 | $71.89 | $70.57 | $71.17 | 197,800 | — | — | — | — | — |
| 2021-04-21 | $69.93 | $72.10 | $69.83 | $71.81 | 184,700 | — | — | — | — | — |
| 2021-04-20 | $71.45 | $72.38 | $69.95 | $70.31 | 208,900 | — | — | — | — | — |
| 2021-04-19 | $70.03 | $71.53 | $69.43 | $71.53 | 190,600 | — | — | — | — | — |
| 2021-04-16 | $69.13 | $70.01 | $68.54 | $69.80 | 116,400 | — | — | — | — | — |
| 2021-04-15 | $69.17 | $69.24 | $67.63 | $68.64 | 119,500 | — | — | — | — | — |
| 2021-04-14 | $68.66 | $70.81 | $68.01 | $69.06 | 184,200 | — | — | — | — | — |
| 2021-04-13 | $68.00 | $69.00 | $66.45 | $68.52 | 299,600 | — | — | — | — | — |
| 2021-04-12 | $66.79 | $68.05 | $66.62 | $67.54 | 269,900 | — | — | — | — | — |
| 2021-04-09 | $66.50 | $67.64 | $65.71 | $66.97 | 357,400 | — | — | — | — | — |
| 2021-04-08 | $67.80 | $68.57 | $65.11 | $66.59 | 506,100 | — | — | — | — | — |
| 2021-04-07 | $70.00 | $70.36 | $68.97 | $69.28 | 137,700 | — | — | — | — | — |
| 2021-04-06 | $70.25 | $71.17 | $69.68 | $69.97 | 216,500 | — | — | — | — | — |
| 2021-04-05 | $70.61 | $71.70 | $69.69 | $70.68 | 219,500 | — | — | — | — | — |
| 2021-04-01 | $67.88 | $70.10 | $67.85 | $69.58 | 196,700 | — | — | — | — | — |
| 2021-03-31 | $68.47 | $69.08 | $66.95 | $67.65 | 201,000 | — | — | — | — | — |
| 2021-03-30 | $67.26 | $68.92 | $67.26 | $68.16 | 143,700 | — | — | — | — | — |
| 2021-03-29 | $68.22 | $69.47 | $67.12 | $67.30 | 191,300 | — | — | — | — | — |
| 2021-03-26 | $68.85 | $69.35 | $67.83 | $68.73 | 205,800 | — | — | — | — | — |
| 2021-03-25 | $66.50 | $67.92 | $65.14 | $67.48 | 222,500 | — | — | — | — | — |
| 2021-03-24 | $67.77 | $68.60 | $66.99 | $67.05 | 186,500 | — | — | — | — | — |
| 2021-03-23 | $67.87 | $68.94 | $67.18 | $67.28 | 170,900 | — | — | — | — | — |
| 2021-03-22 | $70.00 | $70.00 | $68.21 | $68.36 | 152,400 | — | — | — | — | — |
| 2021-03-19 | $70.57 | $70.94 | $69.33 | $69.60 | 368,600 | — | — | — | — | — |
| 2021-03-18 | $71.10 | $72.46 | $70.26 | $70.33 | 150,600 | — | — | — | — | — |
| 2021-03-17 | $70.41 | $72.38 | $70.14 | $71.44 | 177,700 | — | — | — | — | — |
| 2021-03-16 | $71.08 | $71.90 | $70.10 | $70.60 | 236,300 | — | — | — | — | — |
| 2021-03-15 | $72.92 | $72.92 | $70.79 | $71.16 | 229,100 | — | — | — | — | — |
| 2021-03-12 | $71.53 | $73.11 | $71.33 | $72.75 | 239,600 | — | — | — | — | — |
| 2021-03-11 | $70.80 | $71.86 | $70.10 | $71.74 | 154,600 | — | — | — | — | — |
| 2021-03-10 | $70.00 | $71.44 | $69.82 | $70.14 | 266,100 | — | — | — | — | — |
| 2021-03-09 | $68.99 | $70.65 | $68.77 | $69.40 | 185,700 | — | — | — | — | — |
| 2021-03-08 | $68.28 | $69.49 | $67.51 | $68.05 | 206,900 | — | — | — | — | — |
| 2021-03-05 | $67.00 | $68.01 | $65.75 | $68.00 | 336,700 | — | — | — | — | — |
| 2021-03-04 | $68.15 | $68.79 | $64.81 | $66.23 | 304,700 | — | — | — | — | — |
| 2021-03-03 | $70.00 | $70.38 | $68.61 | $68.67 | 313,900 | — | — | — | — | — |
| 2021-03-02 | $72.01 | $72.01 | $69.18 | $69.79 | 208,500 | — | — | — | $0.05 | — |
| 2021-03-01 | $70.45 | $72.22 | $70.06 | $72.19 | 216,900 | — | — | — | — | — |
| 2021-02-26 | $69.95 | $70.70 | $68.94 | $69.72 | 220,600 | — | — | — | — | — |
| 2021-02-25 | $69.89 | $71.13 | $69.56 | $70.14 | 141,500 | — | — | — | — | — |
| 2021-02-24 | $69.69 | $70.61 | $69.04 | $70.06 | 122,400 | — | — | — | — | — |
| 2021-02-23 | $69.80 | $70.46 | $68.73 | $69.83 | 126,600 | — | — | — | — | — |
| 2021-02-22 | $70.09 | $71.17 | $69.51 | $70.59 | 126,300 | — | — | — | — | — |
| 2021-02-19 | $71.73 | $72.25 | $70.74 | $70.78 | 138,100 | — | — | — | — | — |
| 2021-02-18 | $72.21 | $73.05 | $70.33 | $71.60 | 171,300 | — | — | — | — | — |
| 2021-02-17 | $73.93 | $73.93 | $72.44 | $72.45 | 146,400 | — | — | — | — | — |
| 2021-02-16 | $73.97 | $75.48 | $73.91 | $74.40 | 195,300 | — | — | — | — | — |
| 2021-02-12 | $73.44 | $74.12 | $72.83 | $73.97 | 108,900 | — | — | — | — | — |
| 2021-02-11 | $73.00 | $74.01 | $72.58 | $73.79 | 149,200 | — | — | — | — | — |
| 2021-02-10 | $72.92 | $73.68 | $72.63 | $73.35 | 148,700 | — | — | — | — | — |
| 2021-02-09 | $72.81 | $73.38 | $72.68 | $73.11 | 182,800 | — | — | — | — | — |
| 2021-02-08 | $71.90 | $73.39 | $70.79 | $73.19 | 171,100 | — | — | — | — | — |
| 2021-02-05 | $71.30 | $71.91 | $70.48 | $71.19 | 162,200 | — | — | — | — | — |
| 2021-02-04 | $73.28 | $73.28 | $70.75 | $71.33 | 334,700 | — | — | — | — | — |
| 2021-02-03 | $74.72 | $75.97 | $72.23 | $72.74 | 222,500 | — | — | — | — | — |
| 2021-02-02 | $76.49 | $77.78 | $72.50 | $74.72 | 194,400 | — | — | — | — | — |
| 2021-02-01 | $70.43 | $74.38 | $70.13 | $73.87 | 243,700 | — | — | — | — | — |
| 2021-01-29 | $70.83 | $71.22 | $68.49 | $68.99 | 188,900 | — | — | — | — | — |
| 2021-01-28 | $71.29 | $72.50 | $70.00 | $71.93 | 114,400 | — | — | — | — | — |
| 2021-01-27 | $74.21 | $74.21 | $69.62 | $70.53 | 166,500 | — | — | — | — | — |
| 2021-01-26 | $77.40 | $77.40 | $74.05 | $75.85 | 160,400 | — | — | — | — | — |
| 2021-01-25 | $77.09 | $77.50 | $76.30 | $76.85 | 106,000 | — | — | — | — | — |
| 2021-01-22 | $78.15 | $78.82 | $76.31 | $77.78 | 120,000 | — | — | — | — | — |
| 2021-01-21 | $80.14 | $80.96 | $78.65 | $78.78 | 77,100 | — | — | — | — | — |
| 2021-01-20 | $81.23 | $81.45 | $78.47 | $79.42 | 78,300 | — | — | — | — | — |
| 2021-01-19 | $80.22 | $81.82 | $79.65 | $80.87 | 90,200 | — | — | — | — | — |
| 2021-01-15 | $79.90 | $80.18 | $78.53 | $79.46 | 88,300 | — | — | — | — | — |
| 2021-01-14 | $78.47 | $81.48 | $78.38 | $80.94 | 154,800 | — | — | — | — | — |
| 2021-01-13 | $78.25 | $78.47 | $76.80 | $78.07 | 122,300 | — | — | — | — | — |
| 2021-01-12 | $77.96 | $78.90 | $77.24 | $78.05 | 74,300 | — | — | — | — | — |
| 2021-01-11 | $77.00 | $78.61 | $77.00 | $77.70 | 88,600 | — | — | — | — | — |
| 2021-01-08 | $78.79 | $78.79 | $76.29 | $77.24 | 99,600 | — | — | — | — | — |
| 2021-01-07 | $76.49 | $78.44 | $76.01 | $78.32 | 92,400 | — | — | — | — | — |
| 2021-01-06 | $74.03 | $77.35 | $74.03 | $76.23 | 151,100 | — | — | — | — | — |
| 2021-01-05 | $73.92 | $75.07 | $73.32 | $73.40 | 120,100 | — | — | — | — | — |
| 2021-01-04 | $75.55 | $75.60 | $72.54 | $73.75 | 150,500 | — | — | — | — | — |
| 2020-12-31 | $74.85 | $75.51 | $74.01 | $75.25 | 85,500 | — | — | — | — | — |
| 2020-12-30 | $74.85 | $76.18 | $74.45 | $74.73 | 94,200 | — | — | — | — | — |
| 2020-12-29 | $76.33 | $76.55 | $73.61 | $75.13 | 112,800 | — | — | — | — | — |
| 2020-12-28 | $77.81 | $78.30 | $75.79 | $76.17 | 136,900 | — | — | — | — | — |
| 2020-12-24 | $78.58 | $78.58 | $77.06 | $77.72 | 105,100 | — | — | — | — | — |
| 2020-12-23 | $77.79 | $78.95 | $77.44 | $77.94 | 127,100 | — | — | — | — | — |
| 2020-12-22 | $77.93 | $79.39 | $76.73 | $77.98 | 209,100 | — | — | — | — | — |
| 2020-12-21 | $74.77 | $78.50 | $74.77 | $78.24 | 254,100 | — | — | — | — | — |
| 2020-12-18 | $74.98 | $76.05 | $74.98 | $75.76 | 393,500 | — | — | — | — | — |
| 2020-12-17 | $77.00 | $77.07 | $74.25 | $74.87 | 258,200 | — | — | — | — | — |
| 2020-12-16 | $77.60 | $78.63 | $76.87 | $77.17 | 202,600 | — | — | — | — | — |
| 2020-12-15 | $76.62 | $77.80 | $76.45 | $76.77 | 125,900 | — | — | — | — | — |
| 2020-12-14 | $76.53 | $78.84 | $76.40 | $76.45 | 195,700 | — | — | — | — | — |
| 2020-12-11 | $74.42 | $76.41 | $74.42 | $75.99 | 176,700 | — | — | — | — | — |
| 2020-12-10 | $74.75 | $75.56 | $73.80 | $75.11 | 134,700 | — | — | — | — | — |
| 2020-12-09 | $75.35 | $76.99 | $74.81 | $74.95 | 166,900 | — | — | — | — | — |
| 2020-12-08 | $73.78 | $74.98 | $73.57 | $74.62 | 171,200 | — | — | — | — | — |
| 2020-12-07 | $72.49 | $74.69 | $71.72 | $74.24 | 229,500 | — | — | — | — | — |
| 2020-12-04 | $71.08 | $72.32 | $70.90 | $72.00 | 146,300 | — | — | — | — | — |
| 2020-12-03 | $70.50 | $71.56 | $70.40 | $70.62 | 63,800 | — | — | — | — | — |
| 2020-12-02 | $71.27 | $71.49 | $70.00 | $70.20 | 81,300 | — | — | — | — | — |
| 2020-12-01 | $70.00 | $71.37 | $69.56 | $70.96 | 179,300 | — | — | — | $0.05 | — |
| 2020-11-30 | $71.00 | $71.00 | $68.61 | $69.28 | 103,300 | — | — | — | — | — |
| 2020-11-27 | $71.74 | $72.19 | $70.49 | $70.70 | 84,800 | — | — | — | — | — |
| 2020-11-25 | $70.68 | $71.67 | $69.95 | $71.52 | 160,400 | — | — | — | — | — |
| 2020-11-24 | $69.04 | $71.00 | $68.53 | $70.46 | 163,500 | — | — | — | — | — |
| 2020-11-23 | $68.14 | $69.16 | $67.26 | $68.36 | 310,000 | — | — | — | — | — |
| 2020-11-20 | $67.83 | $68.49 | $67.00 | $67.74 | 231,600 | — | — | — | — | — |
| 2020-11-19 | $68.91 | $69.81 | $68.55 | $68.73 | 92,600 | — | — | — | — | — |
| 2020-11-18 | $69.70 | $70.76 | $68.88 | $68.91 | 115,300 | — | — | — | — | — |
| 2020-11-17 | $68.78 | $70.26 | $68.07 | $69.74 | 98,000 | — | — | — | — | — |
| 2020-11-16 | $70.18 | $70.35 | $67.71 | $69.15 | 132,300 | — | — | — | — | — |
| 2020-11-13 | $70.54 | $70.54 | $68.81 | $68.98 | 109,300 | — | — | — | — | — |
| 2020-11-12 | $69.95 | $69.98 | $68.63 | $69.95 | 126,500 | — | — | — | — | — |
| 2020-11-11 | $71.60 | $71.60 | $69.25 | $70.32 | 152,400 | — | — | — | — | — |
| 2020-11-10 | $69.42 | $71.78 | $69.30 | $71.01 | 168,300 | — | — | — | — | — |
| 2020-11-09 | $72.00 | $72.59 | $68.90 | $69.10 | 176,500 | — | — | — | — | — |
| 2020-11-06 | $72.50 | $72.82 | $68.71 | $69.26 | 127,200 | — | — | — | — | — |
| 2020-11-05 | $71.76 | $73.04 | $71.68 | $72.15 | 145,900 | — | — | — | — | — |
| 2020-11-04 | $68.04 | $71.38 | $67.70 | $71.02 | 168,500 | — | — | — | — | — |
| 2020-11-03 | $69.31 | $70.18 | $68.54 | $68.57 | 142,500 | — | — | — | — | — |
| 2020-11-02 | $68.53 | $70.25 | $67.61 | $68.46 | 210,600 | — | — | — | — | — |
| 2020-10-30 | $66.85 | $68.29 | $66.62 | $67.66 | 151,400 | — | — | — | — | — |
| 2020-10-29 | $68.81 | $69.34 | $65.95 | $67.30 | 195,300 | — | — | — | — | — |
| 2020-10-28 | $70.95 | $71.35 | $69.19 | $69.19 | 203,900 | — | — | — | — | — |
| 2020-10-27 | $71.00 | $76.45 | $69.20 | $71.79 | 381,200 | — | — | — | — | — |
| 2020-10-26 | $67.41 | $68.67 | $66.47 | $68.36 | 124,600 | — | — | — | — | — |
| 2020-10-23 | $68.17 | $68.85 | $67.29 | $68.25 | 60,400 | — | — | — | — | — |
| 2020-10-22 | $67.29 | $68.46 | $66.43 | $67.92 | 83,800 | — | — | — | — | — |
| 2020-10-21 | $67.10 | $69.50 | $66.75 | $67.13 | 102,000 | — | — | — | — | — |
| 2020-10-20 | $67.55 | $68.67 | $66.94 | $67.01 | 76,700 | — | — | — | — | — |
| 2020-10-19 | $67.62 | $68.51 | $66.74 | $66.94 | 67,700 | — | — | — | — | — |
| 2020-10-16 | $67.37 | $68.04 | $66.94 | $67.50 | 71,900 | — | — | — | — | — |
| 2020-10-15 | $66.45 | $67.92 | $66.11 | $67.51 | 89,100 | — | — | — | — | — |
| 2020-10-14 | $68.00 | $69.04 | $66.83 | $67.04 | 81,500 | — | — | — | — | — |
| 2020-10-13 | $67.90 | $68.57 | $67.77 | $68.05 | 45,300 | — | — | — | — | — |
| 2020-10-12 | $67.64 | $68.78 | $67.29 | $68.47 | 113,600 | — | — | — | — | — |
| 2020-10-09 | $65.78 | $67.34 | $65.11 | $67.25 | 137,100 | — | — | — | — | — |
| 2020-10-08 | $64.00 | $64.97 | $63.83 | $64.64 | 97,700 | — | — | — | — | — |
| 2020-10-07 | $63.25 | $64.08 | $62.74 | $63.70 | 133,300 | — | — | — | — | — |
| 2020-10-06 | $62.36 | $64.00 | $61.53 | $61.98 | 113,700 | — | — | — | — | — |
| 2020-10-05 | $61.25 | $62.42 | $60.87 | $62.28 | 91,000 | — | — | — | — | — |
| 2020-10-02 | $59.39 | $61.71 | $59.39 | $60.96 | 129,500 | — | — | — | — | — |
| 2020-10-01 | $60.84 | $61.31 | $59.66 | $60.18 | 166,000 | — | — | — | — | — |
| 2020-09-30 | $59.62 | $61.60 | $59.62 | $60.61 | 117,300 | — | — | — | — | — |
| 2020-09-29 | $59.52 | $60.21 | $59.41 | $59.48 | 111,100 | — | — | — | — | — |
| 2020-09-28 | $58.53 | $59.89 | $58.53 | $59.44 | 64,300 | — | — | — | — | — |
| 2020-09-25 | $57.07 | $58.16 | $56.67 | $58.07 | 129,400 | — | — | — | — | — |
| 2020-09-24 | $57.24 | $58.52 | $56.73 | $57.49 | 122,400 | — | — | — | — | — |
| 2020-09-23 | $57.23 | $59.09 | $57.23 | $57.30 | 202,800 | — | — | — | — | — |
| 2020-09-22 | $56.87 | $57.56 | $56.54 | $57.42 | 119,600 | — | — | — | — | — |
| 2020-09-21 | $58.03 | $58.03 | $54.57 | $56.88 | 253,700 | — | — | — | — | — |
| 2020-09-18 | $59.50 | $59.98 | $58.11 | $59.05 | 236,400 | — | — | — | — | — |
| 2020-09-17 | $58.78 | $59.93 | $58.29 | $59.49 | 118,600 | — | — | — | — | — |
| 2020-09-16 | $57.68 | $60.03 | $57.68 | $59.60 | 118,900 | — | — | — | — | — |
| 2020-09-15 | $57.27 | $58.45 | $57.27 | $57.59 | 190,800 | — | — | — | — | — |
| 2020-09-14 | $56.81 | $57.48 | $56.58 | $57.20 | 119,200 | — | — | — | — | — |
| 2020-09-11 | $57.28 | $57.77 | $56.17 | $56.30 | 136,000 | — | — | — | — | — |
| 2020-09-10 | $59.09 | $59.49 | $57.10 | $57.16 | 133,400 | — | — | — | — | — |
| 2020-09-09 | $59.69 | $60.16 | $59.01 | $59.05 | 204,000 | — | — | — | — | — |
| 2020-09-08 | $59.18 | $59.76 | $58.60 | $59.27 | 148,900 | — | — | — | — | — |
| 2020-09-04 | $61.00 | $61.02 | $58.71 | $59.78 | 149,400 | — | — | — | — | — |
| 2020-09-03 | $60.66 | $61.74 | $59.50 | $60.27 | 213,700 | — | — | — | — | — |
| 2020-09-02 | $60.12 | $61.08 | $60.03 | $60.66 | 138,500 | — | — | — | — | — |
| 2020-09-01 | $58.79 | $60.24 | $58.58 | $60.20 | 116,500 | — | — | — | $0.05 | — |
| 2020-08-31 | $59.34 | $59.82 | $59.05 | $59.18 | 110,400 | — | — | — | — | — |
| 2020-08-28 | $59.67 | $59.70 | $58.94 | $59.64 | 70,500 | — | — | — | — | — |
| 2020-08-27 | $60.29 | $61.07 | $59.01 | $59.15 | 109,400 | — | — | — | — | — |
| 2020-08-26 | $60.38 | $60.70 | $59.69 | $59.91 | 68,800 | — | — | — | — | — |
| 2020-08-25 | $60.32 | $60.65 | $59.54 | $60.51 | 66,200 | — | — | — | — | — |
| 2020-08-24 | $59.98 | $60.13 | $59.38 | $59.83 | 62,600 | — | — | — | — | — |
| 2020-08-21 | $58.44 | $59.57 | $58.29 | $59.46 | 170,300 | — | — | — | — | — |
| 2020-08-20 | $58.48 | $59.70 | $58.48 | $58.78 | 140,300 | — | — | — | — | — |
| 2020-08-19 | $59.00 | $59.80 | $58.60 | $59.11 | 71,900 | — | — | — | — | — |
| 2020-08-18 | $59.79 | $59.79 | $58.34 | $59.02 | 136,700 | — | — | — | — | — |
| 2020-08-17 | $59.35 | $60.55 | $59.16 | $59.44 | 134,900 | — | — | — | — | — |
| 2020-08-14 | $59.13 | $59.81 | $59.10 | $59.44 | 51,400 | — | — | — | — | — |
| 2020-08-13 | $59.96 | $60.49 | $58.95 | $59.46 | 166,600 | — | — | — | — | — |
| 2020-08-12 | $60.43 | $60.85 | $59.10 | $59.74 | 145,300 | — | — | — | — | — |
| 2020-08-11 | $57.49 | $60.32 | $57.49 | $59.50 | 274,500 | — | — | — | — | — |
| 2020-08-10 | $56.62 | $57.69 | $56.40 | $56.71 | 159,000 | — | — | — | — | — |
| 2020-08-07 | $55.84 | $56.47 | $54.69 | $56.47 | 91,100 | — | — | — | — | — |
| 2020-08-06 | $55.69 | $55.90 | $54.38 | $55.83 | 94,800 | — | — | — | — | — |
| 2020-08-05 | $55.10 | $56.03 | $54.42 | $55.93 | 133,800 | — | — | — | — | — |
| 2020-08-04 | $54.54 | $55.32 | $54.29 | $54.80 | 80,500 | — | — | — | — | — |
| 2020-08-03 | $53.95 | $55.03 | $53.31 | $54.63 | 141,600 | — | — | — | — | — |
| 2020-07-31 | $53.77 | $53.91 | $52.41 | $53.53 | 163,800 | — | — | — | — | — |
| 2020-07-30 | $53.77 | $54.24 | $52.97 | $53.39 | 159,800 | — | — | — | — | — |
| 2020-07-29 | $55.72 | $55.72 | $53.58 | $54.70 | 144,500 | — | — | — | — | — |
| 2020-07-28 | $53.63 | $56.21 | $53.63 | $55.00 | 313,500 | — | — | — | — | — |
| 2020-07-27 | $53.31 | $54.19 | $52.63 | $53.23 | 227,900 | — | — | — | — | — |
| 2020-07-24 | $53.39 | $53.91 | $52.51 | $53.39 | 126,400 | — | — | — | — | — |
| 2020-07-23 | $52.32 | $53.51 | $52.32 | $53.35 | 104,600 | — | — | — | — | — |
| 2020-07-22 | $53.75 | $53.75 | $51.91 | $52.59 | 139,600 | — | — | — | — | — |
| 2020-07-21 | $53.77 | $53.77 | $52.56 | $53.36 | 138,700 | — | — | — | — | — |
| 2020-07-20 | $51.64 | $53.39 | $51.35 | $53.01 | 109,500 | — | — | — | — | — |
| 2020-07-17 | $51.87 | $52.44 | $51.35 | $51.69 | 132,800 | — | — | — | — | — |
| 2020-07-16 | $51.62 | $52.69 | $51.10 | $51.91 | 96,900 | — | — | — | — | — |
| 2020-07-15 | $50.63 | $52.49 | $50.34 | $51.94 | 107,100 | — | — | — | — | — |
| 2020-07-14 | $48.69 | $49.92 | $48.69 | $49.64 | 87,800 | — | — | — | — | — |
| 2020-07-13 | $50.46 | $50.49 | $48.87 | $49.01 | 131,100 | — | — | — | — | — |
| 2020-07-10 | $48.36 | $49.67 | $48.18 | $49.63 | 76,400 | — | — | — | — | — |
| 2020-07-09 | $49.54 | $49.54 | $47.97 | $48.56 | 86,900 | — | — | — | — | — |
| 2020-07-08 | $48.23 | $49.73 | $48.06 | $49.56 | 94,100 | — | — | — | — | — |
| 2020-07-07 | $50.00 | $50.36 | $48.07 | $48.23 | 175,100 | — | — | — | — | — |
| 2020-07-06 | $51.20 | $51.54 | $50.48 | $50.52 | 72,600 | — | — | — | — | — |
| 2020-07-02 | $50.84 | $51.76 | $50.13 | $50.24 | 77,400 | — | — | — | — | — |
| 2020-07-01 | $51.40 | $51.81 | $49.67 | $50.06 | 88,600 | — | — | — | — | — |
| 2020-06-30 | $49.58 | $51.42 | $49.50 | $51.34 | 97,000 | — | — | — | — | — |
| 2020-06-29 | $49.69 | $50.48 | $49.00 | $49.96 | 108,000 | — | — | — | — | — |
| 2020-06-26 | $50.59 | $50.99 | $48.61 | $48.93 | 460,400 | — | — | — | — | — |
| 2020-06-25 | $50.80 | $51.43 | $49.73 | $51.04 | 110,200 | — | — | — | — | — |
| 2020-06-24 | $51.13 | $51.38 | $49.42 | $50.89 | 194,000 | — | — | — | — | — |
| 2020-06-23 | $52.70 | $52.97 | $51.53 | $51.65 | 134,100 | — | — | — | — | — |
| 2020-06-22 | $52.00 | $52.38 | $51.45 | $51.91 | 194,800 | — | — | — | — | — |
| 2020-06-19 | $53.99 | $53.99 | $52.21 | $52.43 | 218,600 | — | — | — | — | — |
| 2020-06-18 | $53.17 | $54.16 | $53.17 | $53.36 | 100,000 | — | — | — | — | — |
| 2020-06-17 | $53.78 | $54.34 | $53.30 | $53.61 | 153,000 | — | — | — | — | — |
| 2020-06-16 | $54.63 | $55.49 | $53.09 | $53.80 | 93,900 | — | — | — | — | — |
| 2020-06-15 | $50.49 | $53.80 | $50.49 | $52.95 | 128,200 | — | — | — | — | — |
| 2020-06-12 | $53.50 | $53.75 | $51.00 | $52.15 | 276,700 | — | — | — | — | — |
| 2020-06-11 | $53.15 | $54.16 | $51.33 | $51.72 | 283,700 | — | — | — | — | — |
| 2020-06-10 | $56.15 | $56.36 | $54.77 | $55.16 | 187,900 | — | — | — | — | — |
| 2020-06-09 | $55.28 | $56.74 | $55.16 | $56.05 | 199,200 | — | — | — | — | — |
| 2020-06-08 | $56.99 | $57.15 | $55.95 | $56.46 | 152,800 | — | — | — | — | — |
| 2020-06-05 | $57.31 | $58.00 | $55.35 | $56.10 | 378,300 | — | — | — | — | — |
| 2020-06-04 | $52.83 | $55.59 | $52.33 | $54.97 | 256,100 | — | — | — | — | — |
| 2020-06-03 | $55.81 | $56.05 | $53.31 | $53.45 | 388,600 | — | — | — | — | — |
| 2020-06-02 | $55.09 | $55.71 | $54.72 | $54.99 | 122,000 | — | — | — | $0.05 | — |
| 2020-06-01 | $54.79 | $56.03 | $54.58 | $54.72 | 165,400 | — | — | — | — | — |
| 2020-05-29 | $54.02 | $55.45 | $53.44 | $54.69 | 142,800 | — | — | — | — | — |
| 2020-05-28 | $55.76 | $56.74 | $54.49 | $54.81 | 189,400 | — | — | — | — | — |
| 2020-05-27 | $54.10 | $54.99 | $52.88 | $54.95 | 196,100 | — | — | — | — | — |
| 2020-05-26 | $52.06 | $54.57 | $51.96 | $53.09 | 210,200 | — | — | — | — | — |
| 2020-05-22 | $50.62 | $51.85 | $50.15 | $51.01 | 143,400 | — | — | — | — | — |
| 2020-05-21 | $50.00 | $50.55 | $49.90 | $50.07 | 286,800 | — | — | — | — | — |
| 2020-05-20 | $48.94 | $50.75 | $48.01 | $49.50 | 176,400 | — | — | — | — | — |
| 2020-05-19 | $48.89 | $49.81 | $48.35 | $48.43 | 166,200 | — | — | — | — | — |
| 2020-05-18 | $49.00 | $50.24 | $48.52 | $49.57 | 251,100 | — | — | — | — | — |
| 2020-05-15 | $46.14 | $48.00 | $45.54 | $47.68 | 106,100 | — | — | — | — | — |
| 2020-05-14 | $45.32 | $46.56 | $44.41 | $46.50 | 107,400 | — | — | — | — | — |
| 2020-05-13 | $46.81 | $47.06 | $44.86 | $46.33 | 130,400 | — | — | — | — | — |
| 2020-05-12 | $48.83 | $48.83 | $47.29 | $47.36 | 124,800 | — | — | — | — | — |
| 2020-05-11 | $47.88 | $49.21 | $47.41 | $48.78 | 183,300 | — | — | — | — | — |
| 2020-05-08 | $49.01 | $49.41 | $48.17 | $48.65 | 122,800 | — | — | — | — | — |
| 2020-05-07 | $47.44 | $49.41 | $47.17 | $48.04 | 167,900 | — | — | — | — | — |
| 2020-05-06 | $47.35 | $47.84 | $46.05 | $46.52 | 317,600 | — | — | — | — | — |
| 2020-05-05 | $48.08 | $48.08 | $46.86 | $46.92 | 357,800 | — | — | — | — | — |
| 2020-05-04 | $46.14 | $47.13 | $45.50 | $46.85 | 180,600 | — | — | — | — | — |
| 2020-05-01 | $47.46 | $47.85 | $45.64 | $47.01 | 232,500 | — | — | — | — | — |
| 2020-04-30 | $50.00 | $50.56 | $47.77 | $48.64 | 563,700 | — | — | — | — | — |
| 2020-04-29 | $52.91 | $54.26 | $51.43 | $52.76 | 219,900 | — | — | — | — | — |
| 2020-04-28 | $49.10 | $51.37 | $48.65 | $50.82 | 453,300 | — | — | — | — | — |
| 2020-04-27 | $44.26 | $48.16 | $44.26 | $47.46 | 302,600 | — | — | — | — | — |
| 2020-04-24 | $43.73 | $44.15 | $42.15 | $43.87 | 233,300 | — | — | — | — | — |
| 2020-04-23 | $44.09 | $44.32 | $42.68 | $43.24 | 178,600 | — | — | — | — | — |
| 2020-04-22 | $44.01 | $45.46 | $43.86 | $44.73 | 214,000 | — | — | — | — | — |
| 2020-04-21 | $41.94 | $43.47 | $40.13 | $43.06 | 161,800 | — | — | — | — | — |
| 2020-04-20 | $44.19 | $44.81 | $42.74 | $43.40 | 110,800 | — | — | — | — | — |
| 2020-04-17 | $44.90 | $45.40 | $43.56 | $44.87 | 164,700 | — | — | — | — | — |
| 2020-04-16 | $43.29 | $43.70 | $42.17 | $43.54 | 120,100 | — | — | — | — | — |
| 2020-04-15 | $43.25 | $44.02 | $42.65 | $43.36 | 141,900 | — | — | — | — | — |
| 2020-04-14 | $45.23 | $45.99 | $44.52 | $44.75 | 131,000 | — | — | — | — | — |
| 2020-04-13 | $46.75 | $46.75 | $43.50 | $43.92 | 204,200 | — | — | — | — | — |
| 2020-04-09 | $46.16 | $47.35 | $44.94 | $46.90 | 197,200 | — | — | — | — | — |
| 2020-04-08 | $44.74 | $46.00 | $43.46 | $45.02 | 166,900 | — | — | — | — | — |
| 2020-04-07 | $48.29 | $48.82 | $43.41 | $43.88 | 320,000 | — | — | — | — | — |
| 2020-04-06 | $48.22 | $48.70 | $44.91 | $46.69 | 227,700 | — | — | — | — | — |
| 2020-04-03 | $43.40 | $46.34 | $43.40 | $46.05 | 199,000 | — | — | — | — | — |
| 2020-04-02 | $40.51 | $43.55 | $40.01 | $43.48 | 156,400 | — | — | — | — | — |
| 2020-04-01 | $41.50 | $41.51 | $39.38 | $40.84 | 224,900 | — | — | — | — | — |
| 2020-03-31 | $42.90 | $44.00 | $40.66 | $43.39 | 355,400 | — | — | — | — | — |
| 2020-03-30 | $39.80 | $45.42 | $39.50 | $43.38 | 447,100 | — | — | — | — | — |
| 2020-03-27 | $38.63 | $41.60 | $37.21 | $39.37 | 252,700 | — | — | — | — | — |
| 2020-03-26 | $34.53 | $40.48 | $34.53 | $40.27 | 365,000 | — | — | — | — | — |
| 2020-03-25 | $33.08 | $35.14 | $32.24 | $33.91 | 163,400 | — | — | — | — | — |
| 2020-03-24 | $30.26 | $34.07 | $30.13 | $32.76 | 255,500 | — | — | — | — | — |
| 2020-03-23 | $26.92 | $29.04 | $25.81 | $28.80 | 336,300 | — | — | — | — | — |
| 2020-03-20 | $27.95 | $28.25 | $27.16 | $27.49 | 344,400 | — | — | — | — | — |
| 2020-03-19 | $24.90 | $27.95 | $24.74 | $27.65 | 280,000 | — | — | — | — | — |
| 2020-03-18 | $28.33 | $29.02 | $23.63 | $25.06 | 587,000 | — | — | — | — | — |
| 2020-03-17 | $29.64 | $30.83 | $27.55 | $30.35 | 404,100 | — | — | — | — | — |
| 2020-03-16 | $34.75 | $35.21 | $28.00 | $29.16 | 203,600 | — | — | — | — | — |
| 2020-03-13 | $36.95 | $38.04 | $34.27 | $38.04 | 243,900 | — | — | — | — | — |
| 2020-03-12 | $38.17 | $38.17 | $34.64 | $35.26 | 271,900 | — | — | — | — | — |
| 2020-03-11 | $40.05 | $42.12 | $39.48 | $40.05 | 234,000 | — | — | — | — | — |
| 2020-03-10 | $41.12 | $41.50 | $39.73 | $41.19 | 176,400 | — | — | — | — | — |
| 2020-03-09 | $39.00 | $40.78 | $38.02 | $40.13 | 299,700 | — | — | — | — | — |
| 2020-03-06 | $42.04 | $43.60 | $41.97 | $43.26 | 177,800 | — | — | — | — | — |
| 2020-03-05 | $44.34 | $44.41 | $42.89 | $43.39 | 169,500 | — | — | — | — | — |
| 2020-03-04 | $46.32 | $46.64 | $44.56 | $45.41 | 306,800 | — | — | — | — | — |
| 2020-03-03 | $46.56 | $46.89 | $44.83 | $45.74 | 185,200 | — | — | — | $0.05 | — |
| 2020-03-02 | $45.08 | $46.36 | $44.70 | $46.28 | 269,000 | — | — | — | — | — |
| 2020-02-28 | $44.78 | $44.95 | $43.23 | $44.95 | 358,600 | — | — | — | — | — |
| 2020-02-27 | $47.37 | $48.00 | $45.90 | $45.95 | 266,300 | — | — | — | — | — |
| 2020-02-26 | $49.66 | $50.01 | $48.06 | $48.34 | 184,500 | — | — | — | — | — |
| 2020-02-25 | $50.34 | $50.59 | $49.03 | $49.66 | 160,200 | — | — | — | — | — |
| 2020-02-24 | $50.48 | $50.71 | $49.85 | $50.08 | 164,500 | — | — | — | — | — |
| 2020-02-21 | $51.36 | $52.48 | $50.61 | $51.75 | 249,500 | — | — | — | — | — |
| 2020-02-20 | $52.71 | $52.73 | $51.36 | $51.37 | 120,500 | — | — | — | — | — |
| 2020-02-19 | $52.16 | $52.81 | $52.16 | $52.79 | 146,400 | — | — | — | — | — |
| 2020-02-18 | $51.29 | $52.17 | $51.16 | $52.15 | 109,400 | — | — | — | — | — |
| 2020-02-14 | $51.76 | $51.83 | $51.08 | $51.27 | 118,400 | — | — | — | — | — |
| 2020-02-13 | $51.75 | $51.98 | $51.00 | $51.59 | 265,900 | — | — | — | — | — |
| 2020-02-12 | $52.80 | $53.21 | $52.27 | $53.06 | 283,100 | — | — | — | — | — |
| 2020-02-11 | $51.44 | $52.62 | $51.22 | $52.56 | 170,600 | — | — | — | — | — |
| 2020-02-10 | $50.98 | $51.12 | $50.00 | $51.07 | 259,300 | — | — | — | — | — |
| 2020-02-07 | $51.32 | $52.53 | $50.57 | $51.08 | 217,300 | — | — | — | — | — |
| 2020-02-06 | $49.22 | $52.86 | $48.69 | $50.97 | 323,400 | — | — | — | — | — |
| 2020-02-05 | $47.99 | $48.72 | $47.73 | $48.56 | 162,800 | — | — | — | — | — |
| 2020-02-04 | $47.14 | $47.87 | $46.96 | $47.60 | 76,000 | — | — | — | — | — |
| 2020-02-03 | $46.16 | $46.98 | $46.16 | $46.87 | 126,300 | — | — | — | — | — |
| 2020-01-31 | $45.87 | $46.08 | $45.51 | $46.02 | 107,700 | — | — | — | — | — |
| 2020-01-30 | $45.41 | $46.25 | $45.41 | $46.21 | 46,500 | — | — | — | — | — |
| 2020-01-29 | $44.57 | $45.89 | $44.50 | $45.77 | 78,300 | — | — | — | — | — |
| 2020-01-28 | $44.81 | $44.95 | $44.44 | $44.48 | 45,100 | — | — | — | — | — |
| 2020-01-27 | $44.75 | $45.08 | $44.54 | $44.54 | 36,500 | — | — | — | — | — |
| 2020-01-24 | $45.80 | $45.81 | $45.07 | $45.49 | 48,100 | — | — | — | — | — |
| 2020-01-23 | $45.68 | $45.79 | $45.39 | $45.57 | 47,300 | — | — | — | — | — |
| 2020-01-22 | $45.82 | $46.32 | $45.59 | $45.84 | 68,900 | — | — | — | — | — |
| 2020-01-21 | $45.77 | $46.06 | $45.70 | $45.73 | 47,100 | — | — | — | — | — |
| 2020-01-17 | $46.60 | $46.60 | $45.85 | $46.22 | 65,000 | — | — | — | — | — |
| 2020-01-16 | $45.02 | $46.69 | $45.02 | $46.33 | 68,200 | — | — | — | — | — |
| 2020-01-15 | $44.60 | $44.91 | $44.34 | $44.71 | 54,600 | — | — | — | — | — |
| 2020-01-14 | $45.02 | $45.59 | $44.61 | $44.72 | 79,300 | — | — | — | — | — |
| 2020-01-13 | $44.32 | $45.32 | $44.22 | $45.19 | 92,500 | — | — | — | — | — |
| 2020-01-10 | $44.55 | $44.62 | $44.12 | $44.32 | 62,800 | — | — | — | — | — |
| 2020-01-09 | $44.74 | $44.89 | $44.43 | $44.55 | 51,900 | — | — | — | — | — |
| 2020-01-08 | $44.10 | $44.56 | $43.77 | $44.53 | 71,800 | — | — | — | — | — |
| 2020-01-07 | $43.55 | $44.02 | $43.23 | $43.96 | 54,500 | — | — | — | — | — |
| 2020-01-06 | $43.55 | $43.65 | $43.20 | $43.52 | 79,000 | — | — | — | — | — |
| 2020-01-03 | $43.64 | $43.71 | $43.00 | $43.42 | 63,000 | — | — | — | — | — |
| 2020-01-02 | $45.47 | $45.60 | $43.85 | $44.27 | 78,900 | — | — | — | — | — |
| 2019-12-31 | $44.75 | $45.30 | $44.58 | $45.13 | 145,500 | — | — | — | — | — |
| 2019-12-30 | $45.00 | $45.14 | $44.65 | $44.90 | 55,300 | — | — | — | — | — |
| 2019-12-27 | $44.86 | $45.00 | $44.60 | $44.76 | 93,000 | — | — | — | — | — |
| 2019-12-26 | $44.34 | $44.93 | $44.18 | $44.69 | 51,500 | — | — | — | — | — |
| 2019-12-24 | $44.22 | $44.51 | $43.90 | $44.40 | 51,100 | — | — | — | — | — |
| 2019-12-23 | $44.37 | $44.56 | $43.89 | $44.21 | 139,500 | — | — | — | — | — |
| 2019-12-20 | $44.18 | $44.40 | $43.92 | $44.15 | 178,900 | — | — | — | — | — |
| 2019-12-19 | $44.58 | $44.63 | $43.90 | $44.03 | 138,100 | — | — | — | — | — |
| 2019-12-18 | $44.70 | $45.13 | $44.39 | $44.46 | 170,300 | — | — | — | — | — |
| 2019-12-17 | $44.71 | $44.73 | $44.05 | $44.45 | 100,200 | — | — | — | — | — |
| 2019-12-16 | $43.13 | $44.69 | $42.92 | $44.57 | 173,200 | — | — | — | — | — |
| 2019-12-13 | $42.96 | $43.08 | $42.44 | $42.98 | 76,300 | — | — | — | — | — |
| 2019-12-12 | $42.67 | $43.44 | $42.03 | $42.97 | 83,500 | — | — | — | — | — |
| 2019-12-11 | $42.55 | $43.07 | $41.97 | $42.66 | 101,700 | — | — | — | — | — |
| 2019-12-10 | $42.24 | $43.19 | $42.02 | $42.76 | 61,500 | — | — | — | — | — |
| 2019-12-09 | $43.13 | $43.38 | $42.32 | $42.42 | 75,800 | — | — | — | — | — |
| 2019-12-06 | $42.98 | $43.51 | $42.59 | $43.32 | 103,400 | — | — | — | — | — |
| 2019-12-05 | $43.05 | $43.48 | $42.21 | $42.54 | 122,000 | — | — | — | — | — |
| 2019-12-04 | $42.62 | $43.24 | $42.32 | $42.78 | 75,800 | — | — | — | — | — |
| 2019-12-03 | $42.00 | $42.46 | $41.40 | $42.44 | 84,100 | — | — | — | $0.05 | — |
| 2019-12-02 | $42.61 | $43.18 | $41.85 | $42.51 | 71,600 | — | — | — | — | — |
| 2019-11-29 | $42.86 | $43.22 | $42.52 | $42.62 | 30,200 | — | — | — | — | — |
| 2019-11-27 | $43.35 | $43.48 | $42.80 | $43.05 | 69,100 | — | — | — | — | — |
| 2019-11-26 | $43.51 | $43.95 | $43.03 | $43.20 | 77,100 | — | — | — | — | — |
| 2019-11-25 | $42.91 | $44.01 | $42.26 | $43.52 | 129,100 | — | — | — | — | — |
| 2019-11-22 | $42.40 | $42.95 | $41.56 | $42.82 | 53,600 | — | — | — | — | — |
| 2019-11-21 | $42.75 | $42.75 | $41.93 | $42.21 | 108,900 | — | — | — | — | — |
| 2019-11-20 | $42.38 | $43.00 | $42.38 | $42.65 | 122,000 | — | — | — | — | — |
| 2019-11-19 | $42.27 | $42.88 | $42.05 | $42.66 | 88,900 | — | — | — | — | — |
| 2019-11-18 | $41.93 | $42.52 | $41.72 | $42.35 | 73,200 | — | — | — | — | — |
| 2019-11-15 | $41.95 | $42.57 | $41.19 | $42.15 | 99,100 | — | — | — | — | — |
| 2019-11-14 | $41.78 | $42.15 | $41.61 | $41.70 | 38,400 | — | — | — | — | — |
| 2019-11-13 | $41.84 | $42.31 | $41.69 | $41.88 | 95,000 | — | — | — | — | — |
| 2019-11-12 | $42.80 | $42.99 | $41.94 | $42.19 | 91,200 | — | — | — | — | — |
| 2019-11-11 | $41.92 | $42.72 | $41.92 | $42.59 | 100,200 | — | — | — | — | — |
| 2019-11-08 | $42.34 | $42.72 | $41.96 | $42.27 | 44,400 | — | — | — | — | — |
| 2019-11-07 | $42.98 | $43.20 | $42.45 | $42.56 | 60,000 | — | — | — | — | — |
| 2019-11-06 | $42.80 | $43.20 | $42.46 | $42.64 | 94,900 | — | — | — | — | — |
| 2019-11-05 | $42.65 | $43.42 | $42.65 | $42.99 | 110,700 | — | — | — | — | — |
| 2019-11-04 | $41.92 | $42.68 | $41.70 | $42.56 | 97,200 | — | — | — | — | — |
| 2019-11-01 | $41.89 | $42.21 | $41.01 | $41.53 | 162,200 | — | — | — | — | — |
| 2019-10-31 | $42.08 | $42.08 | $40.69 | $41.53 | 173,200 | — | — | — | — | — |
| 2019-10-30 | $43.00 | $43.13 | $41.39 | $42.30 | 160,400 | — | — | — | — | — |
| 2019-10-29 | $40.17 | $43.50 | $40.17 | $43.18 | 289,800 | — | — | — | — | — |
| 2019-10-28 | $39.51 | $40.01 | $39.28 | $39.60 | 228,300 | — | — | — | — | — |
| 2019-10-25 | $39.19 | $39.50 | $38.85 | $39.24 | 187,000 | — | — | — | — | — |
| 2019-10-24 | $39.31 | $39.31 | $38.68 | $39.21 | 62,700 | — | — | — | — | — |
| 2019-10-23 | $40.02 | $40.02 | $39.24 | $39.32 | 58,400 | — | — | — | — | — |
| 2019-10-22 | $40.71 | $40.99 | $40.05 | $40.06 | 87,700 | — | — | — | — | — |
| 2019-10-21 | $40.59 | $41.11 | $40.52 | $40.78 | 41,000 | — | — | — | — | — |
| 2019-10-18 | $39.99 | $40.73 | $39.43 | $40.22 | 94,700 | — | — | — | — | — |
| 2019-10-17 | $40.79 | $41.00 | $39.97 | $40.25 | 38,400 | — | — | — | — | — |
| 2019-10-16 | $40.48 | $40.76 | $40.41 | $40.55 | 51,600 | — | — | — | — | — |
| 2019-10-15 | $40.09 | $40.95 | $40.00 | $40.58 | 71,200 | — | — | — | — | — |
| 2019-10-14 | $39.73 | $40.15 | $39.62 | $40.01 | 52,500 | — | — | — | — | — |
| 2019-10-11 | $39.34 | $40.30 | $39.34 | $39.97 | 70,300 | — | — | — | — | — |
| 2019-10-10 | $38.44 | $39.27 | $38.15 | $38.66 | 100,600 | — | — | — | — | — |
| 2019-10-09 | $38.64 | $38.86 | $38.14 | $38.25 | 100,200 | — | — | — | — | — |
| 2019-10-08 | $39.06 | $39.06 | $38.22 | $38.24 | 89,500 | — | — | — | — | — |
| 2019-10-07 | $38.88 | $39.87 | $38.79 | $39.47 | 99,300 | — | — | — | — | — |
| 2019-10-04 | $38.44 | $39.11 | $38.35 | $39.10 | 113,200 | — | — | — | — | — |
| 2019-10-03 | $39.24 | $39.24 | $38.45 | $38.61 | 92,000 | — | — | — | — | — |
| 2019-10-02 | $39.38 | $39.63 | $38.89 | $39.33 | 66,900 | — | — | — | — | — |
| 2019-10-01 | $40.99 | $41.10 | $39.58 | $39.68 | 90,300 | — | — | — | — | — |
| 2019-09-30 | $40.19 | $41.01 | $39.91 | $40.70 | 81,000 | — | — | — | — | — |
| 2019-09-27 | $41.04 | $41.61 | $39.88 | $40.02 | 135,900 | — | — | — | — | — |
| 2019-09-26 | $41.53 | $41.55 | $40.72 | $40.79 | 86,400 | — | — | — | — | — |
| 2019-09-25 | $40.95 | $41.78 | $40.87 | $41.62 | 57,000 | — | — | — | — | — |
| 2019-09-24 | $41.66 | $41.78 | $40.60 | $41.05 | 89,700 | — | — | — | — | — |
| 2019-09-23 | $41.39 | $42.16 | $40.94 | $41.91 | 76,800 | — | — | — | — | — |
| 2019-09-20 | $41.59 | $41.80 | $40.82 | $41.67 | 276,000 | — | — | — | — | — |
| 2019-09-19 | $42.26 | $42.73 | $41.52 | $41.64 | 162,600 | — | — | — | — | — |
| 2019-09-18 | $41.28 | $42.32 | $40.52 | $42.22 | 215,700 | — | — | — | — | — |
| 2019-09-17 | $42.54 | $42.54 | $41.08 | $41.23 | 149,600 | — | — | — | — | — |
| 2019-09-16 | $43.90 | $43.90 | $42.20 | $42.79 | 138,400 | — | — | — | — | — |
| 2019-09-13 | $44.52 | $44.98 | $44.05 | $44.16 | 166,600 | — | — | — | — | — |
| 2019-09-12 | $43.40 | $44.44 | $42.98 | $44.26 | 74,900 | — | — | — | — | — |
| 2019-09-11 | $42.70 | $43.78 | $42.14 | $43.54 | 100,500 | — | — | — | — | — |
| 2019-09-10 | $42.84 | $42.84 | $41.88 | $42.42 | 120,500 | — | — | — | — | — |
| 2019-09-09 | $41.41 | $42.97 | $41.19 | $42.70 | 132,800 | — | — | — | — | — |
| 2019-09-06 | $41.27 | $41.50 | $40.83 | $41.12 | 71,400 | — | — | — | — | — |
| 2019-09-05 | $40.84 | $42.07 | $40.84 | $41.14 | 73,800 | — | — | — | — | — |
| 2019-09-04 | $40.61 | $40.77 | $40.27 | $40.50 | 68,100 | — | — | — | — | — |
| 2019-09-03 | $41.17 | $41.37 | $39.75 | $40.21 | 88,600 | — | — | — | $0.05 | — |
| 2019-08-30 | $41.68 | $41.83 | $41.38 | $41.61 | 71,100 | — | — | — | — | — |
| 2019-08-29 | $40.79 | $41.74 | $40.77 | $41.44 | 87,300 | — | — | — | — | — |
| 2019-08-28 | $39.86 | $40.35 | $39.65 | $40.28 | 114,900 | — | — | — | — | — |
| 2019-08-27 | $40.60 | $40.60 | $39.68 | $39.94 | 104,900 | — | — | — | — | — |
| 2019-08-26 | $40.49 | $40.68 | $39.97 | $40.39 | 67,900 | — | — | — | — | — |
| 2019-08-23 | $41.25 | $41.58 | $39.98 | $40.07 | 76,600 | — | — | — | — | — |
| 2019-08-22 | $42.45 | $42.72 | $41.47 | $41.54 | 77,800 | — | — | — | — | — |
| 2019-08-21 | $42.34 | $42.92 | $42.04 | $42.31 | 98,900 | — | — | — | — | — |
| 2019-08-20 | $41.30 | $42.02 | $40.87 | $41.85 | 60,500 | — | — | — | — | — |
| 2019-08-19 | $41.47 | $41.84 | $41.20 | $41.33 | 85,100 | — | — | — | — | — |
| 2019-08-16 | $40.13 | $41.44 | $40.00 | $41.00 | 112,600 | — | — | — | — | — |
| 2019-08-15 | $39.68 | $40.84 | $39.14 | $39.99 | 140,700 | — | — | — | — | — |
| 2019-08-14 | $39.87 | $40.36 | $39.38 | $39.42 | 216,100 | — | — | — | — | — |
| 2019-08-13 | $39.60 | $41.12 | $39.60 | $40.89 | 101,700 | — | — | — | — | — |
| 2019-08-12 | $39.48 | $39.88 | $39.48 | $39.67 | 83,600 | — | — | — | — | — |
| 2019-08-09 | $40.19 | $40.34 | $39.74 | $39.78 | 141,800 | — | — | — | — | — |
| 2019-08-08 | $40.07 | $41.00 | $39.99 | $40.29 | 127,500 | — | — | — | — | — |
| 2019-08-07 | $39.43 | $40.16 | $38.73 | $39.88 | 153,000 | — | — | — | — | — |
| 2019-08-06 | $39.40 | $40.42 | $39.32 | $40.00 | 163,000 | — | — | — | — | — |
| 2019-08-05 | $39.59 | $40.15 | $39.24 | $39.40 | 174,000 | — | — | — | — | — |
| 2019-08-02 | $39.84 | $40.52 | $39.02 | $40.31 | 135,900 | — | — | — | — | — |
| 2019-08-01 | $42.47 | $42.49 | $40.08 | $40.18 | 184,000 | — | — | — | — | — |
| 2019-07-31 | $41.26 | $43.12 | $41.26 | $42.16 | 180,700 | — | — | — | — | — |
| 2019-07-30 | $39.40 | $41.01 | $38.45 | $40.76 | 259,100 | — | — | — | — | — |
| 2019-07-29 | $36.84 | $37.78 | $36.83 | $37.56 | 152,500 | — | — | — | — | — |
| 2019-07-26 | $36.32 | $37.04 | $36.30 | $36.89 | 91,400 | — | — | — | — | — |
| 2019-07-25 | $37.13 | $37.16 | $36.21 | $36.34 | 107,800 | — | — | — | — | — |
| 2019-07-24 | $36.08 | $37.13 | $35.99 | $37.11 | 254,000 | — | — | — | — | — |
| 2019-07-23 | $36.48 | $36.74 | $36.05 | $36.24 | 84,700 | — | — | — | — | — |
| 2019-07-22 | $36.84 | $37.00 | $36.20 | $36.42 | 118,000 | — | — | — | — | — |
| 2019-07-19 | $37.14 | $37.19 | $36.80 | $36.84 | 77,900 | — | — | — | — | — |
| 2019-07-18 | $37.58 | $37.66 | $37.11 | $37.21 | 93,900 | — | — | — | — | — |
| 2019-07-17 | $38.00 | $38.00 | $37.17 | $37.68 | 85,700 | — | — | — | — | — |
| 2019-07-16 | $37.35 | $38.58 | $37.11 | $38.02 | 164,100 | — | — | — | — | — |
| 2019-07-15 | $38.50 | $38.60 | $37.37 | $37.45 | 105,700 | — | — | — | — | — |
| 2019-07-12 | $37.89 | $38.55 | $37.17 | $38.50 | 192,500 | — | — | — | — | — |
| 2019-07-11 | $38.55 | $38.79 | $37.60 | $37.75 | 156,100 | — | — | — | — | — |
| 2019-07-10 | $38.96 | $39.20 | $38.49 | $38.49 | 107,900 | — | — | — | — | — |
| 2019-07-09 | $38.89 | $38.99 | $38.34 | $38.79 | 120,400 | — | — | — | — | — |
| 2019-07-08 | $40.60 | $40.84 | $38.70 | $39.16 | 155,000 | — | — | — | — | — |
| 2019-07-05 | $40.57 | $40.87 | $40.51 | $40.85 | 70,300 | — | — | — | — | — |
| 2019-07-03 | $40.99 | $41.17 | $40.41 | $40.59 | 88,400 | — | — | — | — | — |
| 2019-07-02 | $41.28 | $41.39 | $40.18 | $40.94 | 107,200 | — | — | — | — | — |
| 2019-07-01 | $40.97 | $41.85 | $40.75 | $41.42 | 180,500 | — | — | — | — | — |
| 2019-06-28 | $40.36 | $41.28 | $40.27 | $40.52 | 742,100 | — | — | — | — | — |
| 2019-06-27 | $40.19 | $40.94 | $40.01 | $40.29 | 107,100 | — | — | — | — | — |
| 2019-06-26 | $40.65 | $40.89 | $39.73 | $40.13 | 109,600 | — | — | — | — | — |
| 2019-06-25 | $39.48 | $40.86 | $39.20 | $40.56 | 300,300 | — | — | — | — | — |
| 2019-06-24 | $40.35 | $40.40 | $39.37 | $39.38 | 150,100 | — | — | — | — | — |
| 2019-06-21 | $39.97 | $40.35 | $39.73 | $40.18 | 213,800 | — | — | — | — | — |
| 2019-06-20 | $40.33 | $40.53 | $39.90 | $40.17 | 99,000 | — | — | — | — | — |
| 2019-06-19 | $40.61 | $40.95 | $40.09 | $40.25 | 89,700 | — | — | — | — | — |
| 2019-06-18 | $40.48 | $41.22 | $40.34 | $40.68 | 123,800 | — | — | — | — | — |
| 2019-06-17 | $41.60 | $41.62 | $39.73 | $40.31 | 248,800 | — | — | — | — | — |
| 2019-06-14 | $40.36 | $42.17 | $40.14 | $41.54 | 524,800 | — | — | — | — | — |
| 2019-06-13 | $40.99 | $41.25 | $40.04 | $40.45 | 192,200 | — | — | — | — | — |
| 2019-06-12 | $40.38 | $40.79 | $40.09 | $40.78 | 111,200 | — | — | — | — | — |
| 2019-06-11 | $40.20 | $40.83 | $39.88 | $40.59 | 223,000 | — | — | — | — | — |
| 2019-06-10 | $40.25 | $40.68 | $39.74 | $39.89 | 231,400 | — | — | — | — | — |
| 2019-06-07 | $39.36 | $40.17 | $39.20 | $40.01 | 111,700 | — | — | — | — | — |
| 2019-06-06 | $38.91 | $39.49 | $38.69 | $39.27 | 126,500 | — | — | — | — | — |
| 2019-06-05 | $38.51 | $39.23 | $38.34 | $38.95 | 150,300 | — | — | — | — | — |
| 2019-06-04 | $37.45 | $38.51 | $37.22 | $38.49 | 73,900 | — | — | — | $0.05 | — |
| 2019-06-03 | $36.84 | $37.28 | $36.48 | $37.04 | 151,200 | — | — | — | — | — |
| 2019-05-31 | $37.73 | $38.00 | $36.67 | $36.90 | 266,400 | — | — | — | — | — |
| 2019-05-30 | $38.30 | $39.30 | $38.06 | $38.26 | 144,100 | — | — | — | — | — |
| 2019-05-29 | $38.43 | $38.80 | $38.05 | $38.32 | 146,100 | — | — | — | — | — |
| 2019-05-28 | $38.26 | $38.93 | $38.26 | $38.65 | 157,300 | — | — | — | — | — |
| 2019-05-24 | $38.08 | $38.42 | $37.76 | $38.23 | 119,200 | — | — | — | — | — |
| 2019-05-23 | $38.67 | $38.68 | $37.41 | $37.78 | 130,300 | — | — | — | — | — |
| 2019-05-22 | $39.23 | $39.36 | $39.01 | $39.08 | 100,800 | — | — | — | — | — |
| 2019-05-21 | $39.48 | $39.76 | $39.02 | $39.43 | 101,000 | — | — | — | — | — |
| 2019-05-20 | $39.29 | $39.99 | $39.03 | $39.19 | 147,200 | — | — | — | — | — |
| 2019-05-17 | $39.88 | $40.13 | $39.41 | $39.43 | 146,900 | — | — | — | — | — |
| 2019-05-16 | $40.00 | $40.54 | $39.86 | $40.17 | 145,600 | — | — | — | — | — |
| 2019-05-15 | $39.48 | $40.25 | $38.25 | $39.93 | 261,000 | — | — | — | — | — |
| 2019-05-14 | $40.59 | $40.86 | $39.84 | $39.87 | 136,400 | — | — | — | — | — |
| 2019-05-13 | $42.19 | $42.19 | $40.45 | $40.49 | 218,800 | — | — | — | — | — |
| 2019-05-10 | $43.55 | $43.56 | $42.51 | $43.08 | 171,300 | — | — | — | — | — |
| 2019-05-09 | $43.46 | $44.00 | $42.81 | $43.80 | 109,200 | — | — | — | — | — |
| 2019-05-08 | $44.23 | $44.45 | $43.79 | $43.81 | 121,300 | — | — | — | — | — |
| 2019-05-07 | $44.35 | $44.96 | $43.94 | $44.24 | 244,900 | — | — | — | — | — |
| 2019-05-06 | $43.49 | $45.16 | $43.35 | $44.94 | 173,200 | — | — | — | — | — |
| 2019-05-03 | $43.62 | $44.36 | $43.05 | $44.32 | 256,400 | — | — | — | — | — |
| 2019-05-02 | $42.87 | $43.95 | $42.87 | $43.66 | 125,700 | — | — | — | — | — |
| 2019-05-01 | $43.28 | $44.14 | $41.35 | $42.99 | 299,500 | — | — | — | — | — |
| 2019-04-30 | $43.41 | $43.88 | $42.88 | $43.12 | 221,600 | — | — | — | — | — |
| 2019-04-29 | $42.88 | $43.38 | $42.81 | $43.24 | 82,700 | — | — | — | — | — |
| 2019-04-26 | $42.45 | $42.73 | $42.18 | $42.72 | 109,000 | — | — | — | — | — |
| 2019-04-25 | $42.48 | $42.68 | $41.91 | $42.41 | 87,700 | — | — | — | — | — |
| 2019-04-24 | $42.76 | $43.42 | $42.44 | $42.50 | 80,700 | — | — | — | — | — |
| 2019-04-23 | $42.00 | $43.08 | $41.86 | $42.76 | 110,500 | — | — | — | — | — |
| 2019-04-22 | $41.60 | $42.13 | $41.21 | $42.00 | 86,700 | — | — | — | — | — |
| 2019-04-18 | $41.27 | $41.72 | $41.09 | $41.62 | 107,400 | — | — | — | — | — |
| 2019-04-17 | $41.21 | $41.34 | $40.52 | $41.22 | 82,500 | — | — | — | — | — |
| 2019-04-16 | $40.28 | $41.19 | $40.20 | $41.13 | 74,400 | — | — | — | — | — |
| 2019-04-15 | $40.09 | $40.33 | $39.98 | $40.24 | 42,800 | — | — | — | — | — |
| 2019-04-12 | $39.86 | $40.26 | $39.74 | $40.09 | 176,400 | — | — | — | — | — |
| 2019-04-11 | $39.99 | $40.45 | $39.59 | $39.64 | 62,000 | — | — | — | — | — |
| 2019-04-10 | $39.65 | $40.57 | $39.45 | $40.16 | 107,300 | — | — | — | — | — |
| 2019-04-09 | $40.43 | $40.76 | $39.75 | $39.76 | 130,400 | — | — | — | — | — |
| 2019-04-08 | $41.32 | $41.53 | $40.52 | $40.89 | 144,400 | — | — | — | — | — |
| 2019-04-05 | $41.63 | $41.99 | $41.41 | $41.73 | 177,000 | — | — | — | — | — |
| 2019-04-04 | $41.07 | $42.00 | $40.93 | $41.60 | 109,300 | — | — | — | — | — |
| 2019-04-03 | $42.23 | $42.36 | $40.96 | $41.00 | 102,000 | — | — | — | — | — |
| 2019-04-02 | $42.10 | $42.49 | $41.44 | $42.00 | 326,700 | — | — | — | — | — |
| 2019-04-01 | $42.10 | $42.74 | $41.94 | $42.10 | 62,700 | — | — | — | — | — |
| 2019-03-29 | $42.71 | $42.78 | $41.75 | $41.80 | 64,000 | — | — | — | — | — |
| 2019-03-28 | $42.10 | $42.79 | $41.47 | $42.31 | 159,300 | — | — | — | — | — |
| 2019-03-27 | $41.92 | $42.28 | $41.62 | $42.09 | 82,400 | — | — | — | — | — |
| 2019-03-26 | $41.92 | $42.16 | $41.53 | $42.05 | 108,200 | — | — | — | — | — |
| 2019-03-25 | $40.30 | $41.99 | $39.92 | $41.54 | 312,900 | — | — | — | — | — |
| 2019-03-22 | $40.49 | $40.52 | $39.00 | $40.30 | 378,700 | — | — | — | — | — |
| 2019-03-21 | $41.00 | $41.96 | $40.90 | $40.96 | 127,400 | — | — | — | — | — |
| 2019-03-20 | $41.35 | $41.68 | $41.01 | $41.11 | 107,300 | — | — | — | — | — |
| 2019-03-19 | $42.19 | $42.19 | $41.22 | $41.35 | 79,300 | — | — | — | — | — |
| 2019-03-18 | $40.52 | $42.02 | $40.52 | $41.67 | 144,800 | — | — | — | — | — |
| 2019-03-15 | $40.66 | $40.94 | $40.36 | $40.61 | 259,600 | — | — | — | — | — |
| 2019-03-14 | $41.31 | $41.31 | $40.30 | $40.69 | 77,000 | — | — | — | — | — |
| 2019-03-13 | $41.57 | $41.96 | $41.16 | $41.26 | 80,000 | — | — | — | — | — |
| 2019-03-12 | $41.26 | $41.75 | $40.86 | $41.31 | 170,300 | — | — | — | — | — |
| 2019-03-11 | $41.03 | $41.59 | $40.81 | $41.14 | 183,600 | — | — | — | — | — |
| 2019-03-08 | $41.00 | $41.33 | $40.46 | $40.60 | 93,900 | — | — | — | — | — |
| 2019-03-07 | $42.49 | $42.49 | $41.12 | $41.30 | 114,800 | — | — | — | — | — |
| 2019-03-06 | $43.61 | $43.79 | $42.06 | $42.41 | 139,100 | — | — | — | — | — |
| 2019-03-05 | $44.42 | $44.42 | $43.52 | $43.71 | 100,200 | — | — | — | $0.05 | — |
| 2019-03-04 | $46.91 | $47.05 | $44.31 | $44.48 | 142,600 | — | — | — | — | — |
| 2019-03-01 | $46.50 | $47.17 | $46.28 | $46.93 | 58,500 | — | — | — | — | — |
| 2019-02-28 | $46.00 | $46.29 | $45.64 | $46.23 | 102,300 | — | — | — | — | — |
| 2019-02-27 | $45.18 | $46.36 | $45.02 | $46.07 | 87,800 | — | — | — | — | — |
| 2019-02-26 | $45.23 | $45.56 | $45.01 | $45.24 | 82,400 | — | — | — | — | — |
| 2019-02-25 | $45.63 | $46.29 | $45.08 | $45.34 | 74,800 | — | — | — | — | — |
| 2019-02-22 | $44.69 | $45.44 | $44.31 | $45.43 | 93,800 | — | — | — | — | — |
| 2019-02-21 | $44.74 | $45.10 | $44.19 | $44.53 | 106,700 | — | — | — | — | — |
| 2019-02-20 | $44.91 | $45.12 | $44.62 | $44.94 | 52,700 | — | — | — | — | — |
| 2019-02-19 | $45.00 | $45.61 | $44.57 | $44.93 | 101,400 | — | — | — | — | — |
| 2019-02-15 | $44.21 | $45.57 | $44.21 | $45.39 | 102,500 | — | — | — | — | — |
| 2019-02-14 | $43.75 | $44.03 | $43.26 | $43.83 | 71,500 | — | — | — | — | — |
| 2019-02-13 | $43.87 | $44.15 | $43.04 | $44.14 | 100,100 | — | — | — | — | — |
| 2019-02-12 | $43.91 | $43.93 | $43.09 | $43.83 | 74,900 | — | — | — | — | — |
| 2019-02-11 | $44.32 | $44.32 | $43.38 | $43.70 | 109,500 | — | — | — | — | — |
| 2019-02-08 | $42.47 | $43.82 | $42.47 | $43.78 | 119,600 | — | — | — | — | — |
| 2019-02-07 | $42.50 | $42.96 | $41.12 | $42.82 | 194,500 | — | — | — | — | — |
| 2019-02-06 | $43.75 | $43.97 | $43.33 | $43.94 | 100,900 | — | — | — | — | — |
| 2019-02-05 | $44.07 | $44.47 | $43.52 | $43.76 | 39,500 | — | — | — | — | — |
| 2019-02-04 | $43.79 | $44.22 | $43.30 | $44.02 | 46,300 | — | — | — | — | — |
| 2019-02-01 | $43.34 | $44.14 | $43.34 | $43.78 | 31,400 | — | — | — | — | — |
| 2019-01-31 | $43.70 | $43.95 | $43.20 | $43.48 | 67,700 | — | — | — | — | — |
| 2019-01-30 | $43.20 | $44.26 | $43.15 | $43.82 | 45,500 | — | — | — | — | — |
| 2019-01-29 | $43.47 | $43.80 | $42.91 | $42.95 | 65,700 | — | — | — | — | — |
| 2019-01-28 | $43.05 | $43.53 | $42.69 | $43.39 | 59,600 | — | — | — | — | — |
| 2019-01-25 | $43.50 | $44.34 | $43.00 | $43.64 | 67,600 | — | — | — | — | — |
| 2019-01-24 | $42.91 | $43.58 | $42.82 | $43.08 | 49,200 | — | — | — | — | — |
| 2019-01-23 | $43.08 | $43.24 | $42.23 | $42.96 | 59,300 | — | — | — | — | — |
| 2019-01-22 | $44.00 | $44.00 | $42.54 | $42.94 | 67,700 | — | — | — | — | — |
| 2019-01-18 | $43.85 | $44.56 | $43.85 | $44.36 | 144,800 | — | — | — | — | — |
| 2019-01-17 | $43.36 | $44.19 | $43.05 | $43.69 | 50,600 | — | — | — | — | — |
| 2019-01-16 | $42.75 | $43.72 | $42.75 | $43.37 | 52,600 | — | — | — | — | — |
| 2019-01-15 | $42.68 | $43.13 | $42.08 | $42.96 | 54,700 | — | — | — | — | — |
| 2019-01-14 | $42.27 | $43.24 | $42.21 | $42.48 | 52,700 | — | — | — | — | — |
| 2019-01-11 | $42.11 | $42.58 | $41.40 | $42.41 | 94,400 | — | — | — | — | — |
| 2019-01-10 | $41.70 | $42.49 | $41.30 | $42.33 | 70,200 | — | — | — | — | — |
| 2019-01-09 | $41.67 | $42.11 | $40.85 | $41.70 | 140,200 | — | — | — | — | — |
| 2019-01-08 | $40.40 | $41.84 | $40.18 | $41.22 | 98,400 | — | — | — | — | — |
| 2019-01-07 | $39.97 | $40.81 | $39.31 | $40.11 | 82,200 | — | — | — | — | — |
| 2019-01-04 | $40.12 | $41.07 | $39.86 | $40.61 | 58,900 | — | — | — | — | — |
| 2019-01-03 | $39.45 | $39.98 | $39.14 | $39.31 | 70,600 | — | — | — | — | — |
| 2019-01-02 | $37.99 | $40.00 | $37.85 | $39.76 | 110,000 | — | — | — | — | — |
| 2018-12-31 | $39.22 | $39.39 | $38.26 | $38.76 | 59,700 | — | — | — | — | — |
| 2018-12-28 | $39.38 | $39.70 | $38.64 | $39.14 | 67,600 | — | — | — | — | — |
| 2018-12-27 | $37.50 | $39.22 | $37.09 | $39.19 | 100,000 | — | — | — | — | — |
| 2018-12-26 | $35.75 | $38.25 | $35.64 | $38.16 | 145,900 | — | — | — | — | — |
| 2018-12-24 | $35.69 | $37.02 | $35.28 | $35.84 | 68,900 | — | — | — | — | — |
| 2018-12-21 | $37.39 | $37.80 | $35.92 | $36.14 | 272,200 | — | — | — | — | — |
| 2018-12-20 | $38.24 | $38.51 | $37.01 | $37.38 | 187,700 | — | — | — | — | — |
| 2018-12-19 | $39.00 | $39.81 | $38.04 | $38.53 | 147,800 | — | — | — | — | — |
| 2018-12-18 | $38.98 | $39.28 | $38.43 | $39.23 | 154,900 | — | — | — | — | — |
| 2018-12-17 | $39.99 | $40.15 | $38.34 | $38.70 | 195,400 | — | — | — | — | — |
| 2018-12-14 | $42.20 | $42.81 | $40.15 | $40.33 | 120,400 | — | — | — | — | — |
| 2018-12-13 | $43.98 | $43.98 | $42.40 | $42.59 | 100,200 | — | — | — | — | — |
| 2018-12-12 | $43.85 | $44.72 | $43.52 | $43.82 | 68,600 | — | — | — | — | — |
| 2018-12-11 | $44.42 | $44.42 | $42.64 | $43.24 | 95,100 | — | — | — | — | — |
| 2018-12-10 | $43.54 | $44.10 | $42.65 | $43.71 | 78,200 | — | — | — | — | — |
| 2018-12-07 | $44.22 | $44.85 | $43.03 | $43.61 | 91,800 | — | — | — | — | — |
| 2018-12-06 | $43.33 | $44.51 | $43.11 | $44.20 | 135,100 | — | — | — | — | — |
| 2018-12-04 | $47.33 | $47.51 | $43.80 | $44.14 | 107,400 | — | — | — | $0.05 | — |
| 2018-12-03 | $47.87 | $48.24 | $47.00 | $47.57 | 105,900 | — | — | — | — | — |
| 2018-11-30 | $47.41 | $47.93 | $46.82 | $47.23 | 61,400 | — | — | — | — | — |
| 2018-11-29 | $47.58 | $47.80 | $45.34 | $47.47 | 95,400 | — | — | — | — | — |
| 2018-11-28 | $47.17 | $48.12 | $46.17 | $48.00 | 79,700 | — | — | — | — | — |
| 2018-11-27 | $47.74 | $47.92 | $46.70 | $46.88 | 94,900 | — | — | — | — | — |
| 2018-11-26 | $47.73 | $49.14 | $47.51 | $48.07 | 108,100 | — | — | — | — | — |
| 2018-11-23 | $46.81 | $48.40 | $46.70 | $47.06 | 75,900 | — | — | — | — | — |
| 2018-11-21 | $47.30 | $48.05 | $46.51 | $47.26 | 77,100 | — | — | — | — | — |
| 2018-11-20 | $45.50 | $47.33 | $45.14 | $47.06 | 168,100 | — | — | — | — | — |
| 2018-11-19 | $47.04 | $47.60 | $45.29 | $46.03 | 184,500 | — | — | — | — | — |
| 2018-11-16 | $45.98 | $46.50 | $45.71 | $46.48 | 105,600 | — | — | — | — | — |
| 2018-11-15 | $44.99 | $46.46 | $44.54 | $46.46 | 66,500 | — | — | — | — | — |
| 2018-11-14 | $46.41 | $46.63 | $44.69 | $45.40 | 86,400 | — | — | — | — | — |
| 2018-11-13 | $46.29 | $46.89 | $45.47 | $45.97 | 68,400 | — | — | — | — | — |
| 2018-11-12 | $47.01 | $47.34 | $45.86 | $45.91 | 78,400 | — | — | — | — | — |
| 2018-11-09 | $48.51 | $48.62 | $46.51 | $46.94 | 98,800 | — | — | — | — | — |
| 2018-11-08 | $48.07 | $48.83 | $47.34 | $48.79 | 114,600 | — | — | — | — | — |
| 2018-11-07 | $49.05 | $49.05 | $47.69 | $48.07 | 124,000 | — | — | — | — | — |
| 2018-11-06 | $47.00 | $48.47 | $46.17 | $48.13 | 284,100 | — | — | — | — | — |
| 2018-11-05 | $45.68 | $46.00 | $44.74 | $45.35 | 121,000 | — | — | — | — | — |
| 2018-11-02 | $47.27 | $47.49 | $44.87 | $45.67 | 122,000 | — | — | — | — | — |
| 2018-11-01 | $46.07 | $47.74 | $45.61 | $47.19 | 302,000 | — | — | — | — | — |
| 2018-10-31 | $45.29 | $46.94 | $45.14 | $45.34 | 164,200 | — | — | — | — | — |
| 2018-10-30 | $42.69 | $45.52 | $41.22 | $44.41 | 248,100 | — | — | — | — | — |
| 2018-10-29 | $43.23 | $43.28 | $42.30 | $42.70 | 197,000 | — | — | — | — | — |
| 2018-10-26 | $41.65 | $42.90 | $41.14 | $42.55 | 102,000 | — | — | — | — | — |
| 2018-10-25 | $41.23 | $42.63 | $41.14 | $42.29 | 158,100 | — | — | — | — | — |
| 2018-10-24 | $42.84 | $42.94 | $40.78 | $40.90 | 92,500 | — | — | — | — | — |
| 2018-10-23 | $44.00 | $44.00 | $42.50 | $42.97 | 111,000 | — | — | — | — | — |
| 2018-10-22 | $44.98 | $45.09 | $43.76 | $44.79 | 87,000 | — | — | — | — | — |
| 2018-10-19 | $45.91 | $45.99 | $44.68 | $45.00 | 60,600 | — | — | — | — | — |
| 2018-10-18 | $47.77 | $47.85 | $45.65 | $45.88 | 94,000 | — | — | — | — | — |
| 2018-10-17 | $47.45 | $48.40 | $47.29 | $47.97 | 136,200 | — | — | — | — | — |
| 2018-10-16 | $46.95 | $48.41 | $46.73 | $48.03 | 91,400 | — | — | — | — | — |
| 2018-10-15 | $45.30 | $46.97 | $45.01 | $46.60 | 138,600 | — | — | — | — | — |
| 2018-10-12 | $45.53 | $45.74 | $44.73 | $45.48 | 193,200 | — | — | — | — | — |
| 2018-10-11 | $46.32 | $47.28 | $44.86 | $44.86 | 141,600 | — | — | — | — | — |
| 2018-10-10 | $48.36 | $48.80 | $46.59 | $46.70 | 233,600 | — | — | — | — | — |
| 2018-10-09 | $48.56 | $49.30 | $48.23 | $48.71 | 122,700 | — | — | — | — | — |
| 2018-10-08 | $49.71 | $50.26 | $48.49 | $48.84 | 140,300 | — | — | — | — | — |
| 2018-10-05 | $49.86 | $50.27 | $49.01 | $49.91 | 161,100 | — | — | — | — | — |
| 2018-10-04 | $49.91 | $50.09 | $49.40 | $49.89 | 138,600 | — | — | — | — | — |
| 2018-10-03 | $49.92 | $50.51 | $49.09 | $50.31 | 138,200 | — | — | — | — | — |
| 2018-10-02 | $51.30 | $51.30 | $49.79 | $49.98 | 129,800 | — | — | — | — | — |
| 2018-10-01 | $52.51 | $52.74 | $51.31 | $51.55 | 70,200 | — | — | — | — | — |
| 2018-09-28 | $52.35 | $52.75 | $52.06 | $52.35 | 97,200 | — | — | — | — | — |
| 2018-09-27 | $53.00 | $53.31 | $52.24 | $52.46 | 62,600 | — | — | — | — | — |
| 2018-09-26 | $53.79 | $54.33 | $52.94 | $52.99 | 96,800 | — | — | — | — | — |
| 2018-09-25 | $53.45 | $54.19 | $53.26 | $53.79 | 66,300 | — | — | — | — | — |
| 2018-09-24 | $53.25 | $53.92 | $52.86 | $53.30 | 87,400 | — | — | — | — | — |
| 2018-09-21 | $53.30 | $53.64 | $52.65 | $53.26 | 171,700 | — | — | — | — | — |
| 2018-09-20 | $52.81 | $53.10 | $52.21 | $52.97 | 68,800 | — | — | — | — | — |
| 2018-09-19 | $52.84 | $53.18 | $52.24 | $52.52 | 69,100 | — | — | — | — | — |
| 2018-09-18 | $52.84 | $53.61 | $52.50 | $52.83 | 71,600 | — | — | — | — | — |
| 2018-09-17 | $54.77 | $54.83 | $52.51 | $52.86 | 108,400 | — | — | — | — | — |
| 2018-09-14 | $54.69 | $55.90 | $54.69 | $54.90 | 102,000 | — | — | — | — | — |
| 2018-09-13 | $53.75 | $54.68 | $53.56 | $54.60 | 86,100 | — | — | — | — | — |
| 2018-09-12 | $53.84 | $53.84 | $53.18 | $53.44 | 65,200 | — | — | — | — | — |
| 2018-09-11 | $53.72 | $54.25 | $53.22 | $54.06 | 98,200 | — | — | — | — | — |
| 2018-09-10 | $54.87 | $55.02 | $53.60 | $53.72 | 145,900 | — | — | — | — | — |
| 2018-09-07 | $54.93 | $55.35 | $54.00 | $54.80 | 155,100 | — | — | — | — | — |
| 2018-09-06 | $56.40 | $56.40 | $55.00 | $55.06 | 135,700 | — | — | — | — | — |
| 2018-09-05 | $57.12 | $57.19 | $56.25 | $56.49 | 69,500 | — | — | — | — | — |
| 2018-09-04 | $57.80 | $57.80 | $56.96 | $57.20 | 91,800 | — | — | — | $0.05 | — |
| 2018-08-31 | $58.11 | $58.27 | $57.69 | $57.92 | 82,200 | — | — | — | — | — |
| 2018-08-30 | $58.44 | $58.69 | $58.16 | $58.32 | 54,800 | — | — | — | — | — |
| 2018-08-29 | $58.94 | $59.10 | $58.43 | $58.62 | 112,500 | — | — | — | — | — |
| 2018-08-28 | $59.27 | $59.41 | $58.53 | $58.82 | 126,800 | — | — | — | — | — |
| 2018-08-27 | $59.62 | $59.84 | $58.86 | $59.03 | 83,000 | — | — | — | — | — |
| 2018-08-24 | $59.36 | $59.84 | $59.12 | $59.28 | 78,100 | — | — | — | — | — |
| 2018-08-23 | $59.03 | $59.41 | $58.60 | $59.22 | 88,100 | — | — | — | — | — |
| 2018-08-22 | $58.64 | $60.00 | $58.51 | $59.15 | 93,100 | — | — | — | — | — |
| 2018-08-21 | $58.11 | $59.10 | $58.01 | $58.85 | 99,500 | — | — | — | — | — |
| 2018-08-20 | $58.21 | $58.71 | $57.95 | $58.17 | 96,800 | — | — | — | — | — |
| 2018-08-17 | $59.09 | $59.16 | $57.35 | $58.08 | 209,400 | — | — | — | — | — |
| 2018-08-16 | $59.51 | $59.97 | $58.93 | $59.05 | 121,800 | — | — | — | — | — |
| 2018-08-15 | $60.77 | $61.18 | $59.00 | $59.10 | 95,600 | — | — | — | — | — |
| 2018-08-14 | $59.52 | $60.95 | $59.39 | $60.78 | 141,400 | — | — | — | — | — |
| 2018-08-13 | $59.70 | $59.96 | $59.24 | $59.34 | 65,000 | — | — | — | — | — |
| 2018-08-10 | $59.09 | $59.97 | $58.60 | $59.63 | 132,000 | — | — | — | — | — |
| 2018-08-09 | $59.00 | $59.92 | $59.00 | $59.47 | 196,500 | — | — | — | — | — |
| 2018-08-08 | $57.76 | $58.90 | $57.45 | $58.72 | 154,200 | — | — | — | — | — |
| 2018-08-07 | $58.20 | $58.20 | $57.31 | $57.74 | 185,400 | — | — | — | — | — |
| 2018-08-06 | $57.12 | $58.22 | $56.95 | $57.94 | 164,800 | — | — | — | — | — |
| 2018-08-03 | $58.03 | $58.03 | $56.89 | $57.14 | 97,400 | — | — | — | — | — |
| 2018-08-02 | $58.93 | $58.93 | $57.22 | $57.90 | 263,600 | — | — | — | — | — |
| 2018-08-01 | $60.18 | $60.40 | $57.78 | $58.93 | 245,500 | — | — | — | — | — |
| 2018-07-31 | $57.50 | $60.82 | $57.40 | $60.21 | 416,700 | — | — | — | — | — |
| 2018-07-30 | $57.12 | $57.63 | $54.96 | $55.07 | 150,700 | — | — | — | — | — |
| 2018-07-27 | $57.00 | $57.64 | $56.32 | $57.11 | 256,000 | — | — | — | — | — |
| 2018-07-26 | $55.66 | $57.05 | $55.16 | $56.85 | 140,700 | — | — | — | — | — |
| 2018-07-25 | $55.93 | $56.27 | $55.53 | $55.66 | 79,700 | — | — | — | — | — |
| 2018-07-24 | $55.99 | $56.60 | $55.72 | $55.94 | 112,900 | — | — | — | — | — |
| 2018-07-23 | $54.95 | $55.92 | $54.86 | $55.64 | 70,600 | — | — | — | — | — |
| 2018-07-20 | $55.00 | $55.23 | $54.38 | $55.05 | 99,100 | — | — | — | — | — |
| 2018-07-19 | $54.60 | $55.12 | $54.22 | $54.89 | 123,900 | — | — | — | — | — |
| 2018-07-18 | $53.68 | $54.90 | $53.53 | $54.53 | 167,800 | — | — | — | — | — |
| 2018-07-17 | $52.46 | $53.94 | $52.40 | $53.62 | 212,100 | — | — | — | — | — |
| 2018-07-16 | $55.01 | $55.89 | $52.10 | $52.78 | 450,700 | — | — | — | — | — |
| 2018-07-13 | $56.72 | $57.00 | $56.26 | $56.95 | 117,200 | — | — | — | — | — |
| 2018-07-12 | $57.80 | $57.96 | $56.94 | $56.96 | 143,400 | — | — | — | — | — |
| 2018-07-11 | $56.59 | $57.57 | $56.37 | $57.49 | 253,300 | — | — | — | — | — |
| 2018-07-10 | $57.12 | $57.12 | $55.98 | $56.71 | 115,100 | — | — | — | — | — |
| 2018-07-09 | $55.77 | $56.80 | $55.35 | $56.80 | 98,300 | — | — | — | — | — |
| 2018-07-06 | $54.65 | $55.48 | $54.52 | $55.41 | 84,100 | — | — | — | — | — |
| 2018-07-05 | $55.49 | $55.50 | $54.35 | $54.70 | 138,000 | — | — | — | — | — |
| 2018-07-03 | $54.76 | $55.50 | $54.71 | $55.19 | 102,700 | — | — | — | — | — |
| 2018-07-02 | $53.00 | $54.60 | $53.00 | $54.60 | 119,400 | — | — | — | — | — |
| 2018-06-29 | $54.10 | $54.96 | $53.36 | $53.39 | 177,400 | — | — | — | — | — |
| 2018-06-28 | $54.50 | $55.04 | $53.73 | $53.85 | 135,300 | — | — | — | — | — |
| 2018-06-27 | $55.21 | $55.58 | $54.45 | $54.47 | 130,500 | — | — | — | — | — |
| 2018-06-26 | $55.12 | $55.82 | $54.87 | $55.24 | 121,700 | — | — | — | — | — |
| 2018-06-25 | $56.19 | $56.19 | $54.93 | $55.03 | 148,300 | — | — | — | — | — |
| 2018-06-22 | $55.94 | $56.39 | $55.70 | $56.07 | 614,600 | — | — | — | — | — |
| 2018-06-21 | $56.41 | $56.65 | $55.15 | $55.77 | 206,900 | — | — | — | — | — |
| 2018-06-20 | $57.49 | $57.84 | $56.70 | $56.74 | 149,000 | — | — | — | — | — |
| 2018-06-19 | $58.26 | $58.42 | $56.74 | $57.34 | 132,800 | — | — | — | — | — |
| 2018-06-18 | $58.09 | $58.76 | $57.96 | $58.60 | 102,600 | — | — | — | — | — |
| 2018-06-15 | $57.47 | $58.25 | $57.27 | $58.22 | 148,200 | — | — | — | — | — |
| 2018-06-14 | $57.03 | $58.19 | $57.03 | $57.82 | 120,400 | — | — | — | — | — |
| 2018-06-13 | $56.67 | $57.33 | $56.51 | $56.94 | 139,100 | — | — | — | — | — |
| 2018-06-12 | $56.94 | $57.95 | $56.72 | $56.74 | 138,800 | — | — | — | — | — |
| 2018-06-11 | $56.83 | $57.21 | $56.64 | $56.99 | 139,000 | — | — | — | — | — |
| 2018-06-08 | $55.64 | $56.93 | $55.42 | $56.81 | 177,300 | — | — | — | — | — |
| 2018-06-07 | $55.62 | $55.75 | $55.31 | $55.51 | 126,400 | — | — | — | — | — |
| 2018-06-06 | $55.31 | $55.64 | $55.05 | $55.45 | 106,700 | — | — | — | — | — |
| 2018-06-05 | $55.04 | $55.29 | $54.31 | $55.14 | 200,500 | — | — | — | $0.05 | — |
| 2018-06-04 | $55.50 | $55.50 | $54.14 | $55.04 | 241,500 | — | — | — | — | — |
| 2018-06-01 | $55.70 | $56.16 | $55.07 | $55.11 | 160,400 | — | — | — | — | — |
| 2018-05-31 | $55.60 | $55.96 | $54.78 | $55.27 | 184,300 | — | — | — | — | — |
| 2018-05-30 | $55.52 | $56.16 | $55.40 | $55.57 | 140,600 | — | — | — | — | — |
| 2018-05-29 | $55.99 | $56.17 | $54.24 | $55.18 | 222,600 | — | — | — | — | — |
| 2018-05-25 | $56.50 | $56.76 | $55.78 | $56.36 | 231,800 | — | — | — | — | — |
| 2018-05-24 | $56.38 | $56.50 | $55.98 | $56.49 | 111,200 | — | — | — | — | — |
| 2018-05-23 | $55.95 | $56.41 | $55.65 | $56.41 | 103,100 | — | — | — | — | — |
| 2018-05-22 | $55.76 | $56.62 | $55.72 | $56.06 | 115,600 | — | — | — | — | — |
| 2018-05-21 | $55.14 | $55.67 | $54.92 | $55.58 | 124,500 | — | — | — | — | — |
| 2018-05-18 | $54.61 | $54.87 | $54.44 | $54.77 | 128,700 | — | — | — | — | — |
| 2018-05-17 | $54.28 | $54.78 | $54.20 | $54.31 | 114,100 | — | — | — | — | — |
| 2018-05-16 | $54.02 | $54.61 | $53.94 | $54.33 | 67,100 | — | — | — | — | — |
| 2018-05-15 | $53.59 | $54.28 | $53.59 | $54.03 | 177,700 | — | — | — | — | — |
| 2018-05-14 | $54.42 | $54.67 | $53.79 | $53.88 | 119,800 | — | — | — | — | — |
| 2018-05-11 | $53.67 | $54.65 | $53.60 | $54.32 | 160,000 | — | — | — | — | — |
| 2018-05-10 | $53.48 | $53.81 | $53.35 | $53.66 | 263,100 | — | — | — | — | — |
| 2018-05-09 | $53.00 | $53.55 | $52.48 | $53.44 | 183,700 | — | — | — | — | — |
| 2018-05-08 | $52.45 | $52.93 | $52.09 | $52.51 | 173,000 | — | — | — | — | — |
| 2018-05-07 | $52.31 | $52.96 | $51.88 | $52.45 | 167,200 | — | — | — | — | — |
| 2018-05-04 | $51.90 | $53.00 | $50.25 | $52.02 | 1,096,100 | — | — | — | — | — |
| 2018-05-03 | $53.00 | $54.12 | $52.85 | $54.05 | 255,900 | — | — | — | — | — |
| 2018-05-02 | $54.00 | $54.71 | $51.51 | $53.00 | 510,600 | — | — | — | — | — |
| 2018-05-01 | $55.69 | $55.69 | $54.71 | $55.32 | 179,500 | — | — | — | — | — |
| 2018-04-30 | $55.35 | $55.99 | $55.02 | $55.49 | 127,500 | — | — | — | — | — |
| 2018-04-27 | $54.73 | $55.28 | $54.44 | $55.17 | 82,000 | — | — | — | — | — |
| 2018-04-26 | $54.30 | $54.78 | $54.01 | $54.71 | 96,800 | — | — | — | — | — |
| 2018-04-25 | $54.70 | $54.79 | $53.71 | $54.31 | 141,100 | — | — | — | — | — |
| 2018-04-24 | $54.76 | $55.56 | $54.31 | $54.62 | 137,300 | — | — | — | — | — |
| 2018-04-23 | $54.33 | $54.99 | $54.16 | $54.52 | 95,500 | — | — | — | — | — |
| 2018-04-20 | $54.33 | $54.92 | $54.33 | $54.44 | 79,900 | — | — | — | — | — |
| 2018-04-19 | $54.28 | $54.84 | $54.16 | $54.40 | 172,100 | — | — | — | — | — |
| 2018-04-18 | $54.41 | $55.13 | $53.96 | $54.40 | 219,500 | — | — | — | — | — |
| 2018-04-17 | $54.19 | $54.45 | $53.88 | $54.19 | 84,300 | — | — | — | — | — |
| 2018-04-16 | $53.93 | $54.47 | $53.73 | $53.89 | 133,500 | — | — | — | — | — |
| 2018-04-13 | $53.41 | $53.81 | $53.15 | $53.32 | 150,700 | — | — | — | — | — |
| 2018-04-12 | $52.92 | $53.88 | $52.53 | $53.26 | 193,500 | — | — | — | — | — |
| 2018-04-11 | $53.22 | $53.85 | $52.53 | $53.80 | 192,900 | — | — | — | — | — |
| 2018-04-10 | $53.60 | $54.29 | $53.26 | $53.48 | 143,400 | — | — | — | — | — |
| 2018-04-09 | $53.54 | $54.49 | $53.02 | $53.05 | 174,500 | — | — | — | — | — |
| 2018-04-06 | $53.62 | $54.01 | $52.86 | $53.05 | 211,900 | — | — | — | — | — |
| 2018-04-05 | $53.29 | $54.00 | $52.88 | $53.75 | 141,700 | — | — | — | — | — |
| 2018-04-04 | $50.27 | $53.22 | $50.27 | $52.93 | 314,200 | — | — | — | — | — |
| 2018-04-03 | $49.79 | $51.05 | $49.79 | $50.85 | 296,900 | — | — | — | — | — |
| 2018-04-02 | $50.00 | $50.16 | $49.07 | $49.50 | 257,100 | — | — | — | — | — |
| 2018-03-29 | $49.16 | $50.30 | $49.07 | $50.10 | 241,100 | — | — | — | — | — |
| 2018-03-28 | $48.92 | $49.34 | $48.74 | $48.93 | 112,300 | — | — | — | — | — |
| 2018-03-27 | $49.55 | $49.75 | $48.72 | $48.95 | 184,900 | — | — | — | — | — |
| 2018-03-26 | $48.40 | $49.75 | $48.33 | $49.36 | 95,400 | — | — | — | — | — |
| 2018-03-23 | $48.92 | $49.43 | $47.65 | $47.67 | 202,300 | — | — | — | — | — |
| 2018-03-22 | $49.29 | $49.95 | $49.00 | $49.01 | 156,500 | — | — | — | — | — |
| 2018-03-21 | $49.73 | $50.00 | $49.07 | $49.85 | 221,700 | — | — | — | — | — |
| 2018-03-20 | $49.50 | $50.00 | $49.27 | $49.59 | 107,700 | — | — | — | — | — |
| 2018-03-19 | $49.83 | $49.94 | $48.88 | $49.50 | 133,200 | — | — | — | — | — |
| 2018-03-16 | $49.27 | $50.00 | $49.27 | $49.85 | 179,800 | — | — | — | — | — |
| 2018-03-15 | $49.35 | $49.83 | $49.15 | $49.27 | 95,400 | — | — | — | — | — |
| 2018-03-14 | $49.23 | $49.69 | $49.06 | $49.34 | 76,700 | — | — | — | — | — |
| 2018-03-13 | $49.66 | $49.99 | $49.08 | $49.22 | 90,500 | — | — | — | — | — |
| 2018-03-12 | $49.75 | $49.98 | $49.02 | $49.65 | 258,400 | — | — | — | — | — |
| 2018-03-09 | $48.86 | $50.00 | $48.73 | $49.68 | 132,900 | — | — | — | — | — |
| 2018-03-08 | $48.43 | $48.67 | $47.76 | $48.60 | 61,000 | — | — | — | — | — |
| 2018-03-07 | $47.98 | $48.49 | $47.96 | $48.20 | 116,200 | — | — | — | — | — |
| 2018-03-06 | $48.00 | $48.37 | $47.34 | $48.11 | 104,400 | — | — | — | $0.05 | — |
| 2018-03-05 | $47.88 | $48.31 | $47.27 | $47.91 | 124,400 | — | — | — | — | — |
| 2018-03-02 | $48.15 | $48.60 | $47.68 | $48.10 | 118,800 | — | — | — | — | — |
| 2018-03-01 | $47.80 | $48.24 | $46.74 | $48.15 | 142,200 | — | — | — | — | — |
| 2018-02-28 | $48.34 | $48.66 | $47.69 | $47.81 | 113,700 | — | — | — | — | — |
| 2018-02-27 | $48.65 | $49.08 | $48.23 | $48.27 | 125,000 | — | — | — | — | — |
| 2018-02-26 | $48.05 | $49.00 | $47.87 | $48.49 | 124,400 | — | — | — | — | — |
| 2018-02-23 | $47.87 | $48.15 | $47.57 | $48.12 | 57,900 | — | — | — | — | — |
| 2018-02-22 | $48.22 | $48.59 | $47.66 | $47.76 | 131,000 | — | — | — | — | — |
| 2018-02-21 | $48.36 | $48.70 | $47.67 | $48.02 | 148,500 | — | — | — | — | — |
| 2018-02-20 | $48.13 | $48.97 | $48.06 | $48.45 | 99,400 | — | — | — | — | — |
| 2018-02-16 | $48.48 | $49.27 | $48.26 | $48.45 | 123,700 | — | — | — | — | — |
| 2018-02-15 | $48.76 | $48.90 | $47.63 | $48.83 | 138,300 | — | — | — | — | — |
| 2018-02-14 | $47.17 | $48.40 | $47.03 | $48.24 | 95,300 | — | — | — | — | — |
| 2018-02-13 | $47.68 | $47.90 | $46.80 | $47.63 | 142,900 | — | — | — | — | — |
| 2018-02-12 | $46.18 | $48.14 | $45.72 | $47.84 | 159,700 | — | — | — | — | — |
| 2018-02-09 | $47.07 | $47.58 | $44.60 | $45.87 | 205,100 | — | — | — | — | — |
| 2018-02-08 | $48.14 | $48.31 | $46.60 | $46.66 | 131,500 | — | — | — | — | — |
| 2018-02-07 | $45.31 | $48.36 | $43.10 | $47.75 | 195,800 | — | — | — | — | — |
| 2018-02-06 | $43.21 | $45.95 | $43.01 | $45.00 | 132,200 | — | — | — | — | — |
| 2018-02-05 | $46.00 | $46.62 | $44.10 | $44.20 | 137,200 | — | — | — | — | — |
| 2018-02-02 | $47.81 | $48.00 | $46.04 | $46.13 | 69,000 | — | — | — | — | — |
| 2018-02-01 | $47.24 | $48.16 | $46.67 | $48.16 | 92,500 | — | — | — | — | — |
| 2018-01-31 | $48.08 | $48.26 | $47.28 | $47.35 | 87,800 | — | — | — | — | — |
| 2018-01-30 | $48.59 | $48.88 | $48.01 | $48.05 | 76,600 | — | — | — | — | — |
| 2018-01-29 | $50.08 | $50.10 | $48.88 | $48.92 | 65,300 | — | — | — | — | — |
| 2018-01-26 | $50.00 | $50.35 | $49.71 | $49.90 | 66,100 | — | — | — | — | — |
| 2018-01-25 | $49.53 | $50.02 | $49.38 | $49.83 | 104,700 | — | — | — | — | — |
| 2018-01-24 | $49.28 | $49.69 | $49.15 | $49.35 | 88,700 | — | — | — | — | — |
| 2018-01-23 | $48.75 | $49.30 | $48.50 | $49.03 | 83,100 | — | — | — | — | — |
| 2018-01-22 | $48.34 | $49.22 | $48.34 | $48.96 | 56,900 | — | — | — | — | — |
| 2018-01-19 | $48.17 | $49.00 | $48.17 | $48.73 | 153,200 | — | — | — | — | — |
| 2018-01-18 | $48.58 | $48.97 | $47.83 | $48.16 | 59,700 | — | — | — | — | — |
| 2018-01-17 | $47.92 | $48.83 | $47.92 | $48.57 | 82,200 | — | — | — | — | — |
| 2018-01-16 | $49.00 | $49.30 | $47.73 | $47.83 | 119,500 | — | — | — | — | — |
| 2018-01-12 | $48.31 | $49.00 | $48.02 | $48.86 | 133,400 | — | — | — | — | — |
| 2018-01-11 | $48.19 | $48.37 | $47.86 | $48.02 | 103,300 | — | — | — | — | — |
| 2018-01-10 | $49.12 | $49.13 | $47.81 | $47.96 | 181,500 | — | — | — | — | — |
| 2018-01-09 | $48.00 | $49.38 | $47.87 | $48.85 | 217,600 | — | — | — | — | — |
| 2018-01-08 | $47.89 | $48.23 | $47.01 | $47.90 | 151,600 | — | — | — | — | — |
| 2018-01-05 | $46.18 | $47.45 | $46.09 | $46.93 | 194,900 | — | — | — | — | — |
| 2018-01-04 | $44.97 | $46.54 | $44.09 | $45.98 | 279,300 | — | — | — | — | — |
| 2018-01-03 | $45.31 | $45.69 | $44.91 | $45.03 | 175,600 | — | — | — | — | — |
| 2018-01-02 | $45.73 | $45.85 | $44.80 | $45.20 | 100,600 | — | — | — | — | — |
| 2017-12-29 | $45.55 | $46.31 | $45.55 | $45.60 | 155,700 | — | — | — | — | — |
| 2017-12-28 | $45.52 | $45.52 | $45.22 | $45.48 | 91,500 | — | — | — | — | — |
| 2017-12-27 | $45.59 | $46.04 | $45.24 | $45.44 | 110,400 | — | — | — | — | — |
| 2017-12-26 | $45.30 | $45.69 | $45.10 | $45.55 | 70,900 | — | — | — | — | — |
| 2017-12-22 | $45.65 | $46.12 | $44.92 | $45.30 | 211,900 | — | — | — | — | — |
| 2017-12-21 | $44.79 | $45.78 | $44.79 | $45.42 | 109,800 | — | — | — | — | — |
| 2017-12-20 | $45.34 | $45.38 | $44.28 | $44.75 | 106,700 | — | — | — | — | — |
| 2017-12-19 | $45.51 | $45.89 | $45.01 | $45.15 | 84,000 | — | — | — | — | — |
| 2017-12-18 | $45.56 | $46.17 | $44.84 | $45.29 | 67,500 | — | — | — | — | — |
| 2017-12-15 | $44.55 | $45.85 | $44.40 | $45.19 | 175,300 | — | — | — | — | — |
| 2017-12-14 | $44.39 | $45.00 | $44.03 | $44.10 | 80,400 | — | — | — | — | — |
| 2017-12-13 | $44.27 | $44.99 | $44.24 | $44.34 | 70,400 | — | — | — | — | — |
| 2017-12-12 | $43.71 | $44.72 | $43.65 | $44.23 | 91,900 | — | — | — | — | — |
| 2017-12-11 | $43.69 | $43.72 | $43.32 | $43.60 | 41,900 | — | — | — | — | — |
| 2017-12-08 | $44.02 | $44.02 | $43.51 | $43.64 | 40,500 | — | — | — | — | — |
| 2017-12-07 | $43.18 | $43.79 | $43.18 | $43.63 | 143,700 | — | — | — | — | — |
| 2017-12-06 | $43.91 | $44.00 | $43.11 | $43.18 | 81,600 | — | — | — | — | — |
| 2017-12-05 | $44.60 | $44.85 | $43.85 | $43.90 | 59,900 | — | — | — | $0.05 | — |
| 2017-12-04 | $44.11 | $45.63 | $44.01 | $44.42 | 147,900 | — | — | — | — | — |
| 2017-12-01 | $42.83 | $43.30 | $41.88 | $43.03 | 111,300 | — | — | — | — | — |
| 2017-11-30 | $42.23 | $43.66 | $41.77 | $42.53 | 157,000 | — | — | — | — | — |
| 2017-11-29 | $42.15 | $42.67 | $41.72 | $42.06 | 74,200 | — | — | — | — | — |
| 2017-11-28 | $41.75 | $42.19 | $40.87 | $42.06 | 80,300 | — | — | — | — | — |
| 2017-11-27 | $41.96 | $42.33 | $41.76 | $41.97 | 74,500 | — | — | — | — | — |
| 2017-11-24 | $41.65 | $41.86 | $41.15 | $41.80 | 30,200 | — | — | — | — | — |
| 2017-11-22 | $41.44 | $41.91 | $41.23 | $41.56 | 80,300 | — | — | — | — | — |
| 2017-11-21 | $41.14 | $41.90 | $41.00 | $41.44 | 103,000 | — | — | — | — | — |
| 2017-11-20 | $39.94 | $41.01 | $39.79 | $41.00 | 73,500 | — | — | — | — | — |
| 2017-11-17 | $39.39 | $39.89 | $39.04 | $39.80 | 43,500 | — | — | — | — | — |
| 2017-11-16 | $39.23 | $39.97 | $39.23 | $39.65 | 47,500 | — | — | — | — | — |
| 2017-11-15 | $38.83 | $39.30 | $38.58 | $39.03 | 60,200 | — | — | — | — | — |
| 2017-11-14 | $38.30 | $39.30 | $38.16 | $39.29 | 89,200 | — | — | — | — | — |
| 2017-11-13 | $38.00 | $38.72 | $37.51 | $38.54 | 76,700 | — | — | — | — | — |
| 2017-11-10 | $38.00 | $38.48 | $37.79 | $38.18 | 118,000 | — | — | — | — | — |
| 2017-11-09 | $37.60 | $38.21 | $37.53 | $38.00 | 83,200 | — | — | — | — | — |
| 2017-11-08 | $37.62 | $38.42 | $37.57 | $37.84 | 97,300 | — | — | — | — | — |
| 2017-11-07 | $38.00 | $38.20 | $37.54 | $37.79 | 107,200 | — | — | — | — | — |
| 2017-11-06 | $38.05 | $38.44 | $37.99 | $38.07 | 46,200 | — | — | — | — | — |
| 2017-11-03 | $39.87 | $39.87 | $38.14 | $38.20 | 45,000 | — | — | — | — | — |
| 2017-11-02 | $37.75 | $40.59 | $37.65 | $39.82 | 101,100 | — | — | — | — | — |
| 2017-11-01 | $38.96 | $38.96 | $37.74 | $37.78 | 136,500 | — | — | — | — | — |
| 2017-10-31 | $39.12 | $39.71 | $37.61 | $38.60 | 184,300 | — | — | — | — | — |
| 2017-10-30 | $40.12 | $40.15 | $38.24 | $39.04 | 125,800 | — | — | — | — | — |
| 2017-10-27 | $39.33 | $40.51 | $39.15 | $40.43 | 115,700 | — | — | — | — | — |
| 2017-10-26 | $38.75 | $39.38 | $38.66 | $39.33 | 100,100 | — | — | — | — | — |
| 2017-10-25 | $38.01 | $38.72 | $37.91 | $38.62 | 62,000 | — | — | — | — | — |
| 2017-10-24 | $38.11 | $38.43 | $37.90 | $38.05 | 52,700 | — | — | — | — | — |
| 2017-10-23 | $38.24 | $38.41 | $37.74 | $38.02 | 52,100 | — | — | — | — | — |
| 2017-10-20 | $37.55 | $38.36 | $37.47 | $38.21 | 58,300 | — | — | — | — | — |
| 2017-10-19 | $36.40 | $37.24 | $36.40 | $37.18 | 79,300 | — | — | — | — | — |
| 2017-10-18 | $36.75 | $36.99 | $36.60 | $36.66 | 43,800 | — | — | — | — | — |
| 2017-10-17 | $36.85 | $36.85 | $36.51 | $36.59 | 53,400 | — | — | — | — | — |
| 2017-10-16 | $36.88 | $37.16 | $36.63 | $36.85 | 67,400 | — | — | — | — | — |
| 2017-10-13 | $36.78 | $37.38 | $36.51 | $36.83 | 76,400 | — | — | — | — | — |
| 2017-10-12 | $37.07 | $37.20 | $36.70 | $36.75 | 39,600 | — | — | — | — | — |
| 2017-10-11 | $37.02 | $37.44 | $37.02 | $37.15 | 62,100 | — | — | — | — | — |
| 2017-10-10 | $36.87 | $37.11 | $36.65 | $37.05 | 69,000 | — | — | — | — | — |
| 2017-10-09 | $37.35 | $37.43 | $36.78 | $36.79 | 64,300 | — | — | — | — | — |
| 2017-10-06 | $37.82 | $37.96 | $37.36 | $37.40 | 73,200 | — | — | — | — | — |
| 2017-10-05 | $37.90 | $38.40 | $37.62 | $37.96 | 97,200 | — | — | — | — | — |
| 2017-10-04 | $39.20 | $39.20 | $37.82 | $37.86 | 79,500 | — | — | — | — | — |
| 2017-10-03 | $38.77 | $39.26 | $38.62 | $39.08 | 62,500 | — | — | — | — | — |
| 2017-10-02 | $38.44 | $38.79 | $38.23 | $38.73 | 87,400 | — | — | — | — | — |
| 2017-09-29 | $37.84 | $38.32 | $37.70 | $38.31 | 101,100 | — | — | — | — | — |
| 2017-09-28 | $36.90 | $37.90 | $36.78 | $37.88 | 66,300 | — | — | — | — | — |
| 2017-09-27 | $36.57 | $36.93 | $35.53 | $36.90 | 293,300 | — | — | — | — | — |
| 2017-09-26 | $36.24 | $36.57 | $35.59 | $36.23 | 121,800 | — | — | — | — | — |
| 2017-09-25 | $36.82 | $36.93 | $36.00 | $36.03 | 73,900 | — | — | — | — | — |
| 2017-09-22 | $37.45 | $37.52 | $36.76 | $36.97 | 83,900 | — | — | — | — | — |
| 2017-09-21 | $37.35 | $37.50 | $37.19 | $37.44 | 34,200 | — | — | — | — | — |
| 2017-09-20 | $37.15 | $37.37 | $36.93 | $37.32 | 45,000 | — | — | — | — | — |
| 2017-09-19 | $37.36 | $37.44 | $36.77 | $37.15 | 67,900 | — | — | — | — | — |
| 2017-09-18 | $37.80 | $38.73 | $37.37 | $37.42 | 106,800 | — | — | — | — | — |
| 2017-09-15 | $37.51 | $37.60 | $37.17 | $37.39 | 94,700 | — | — | — | — | — |
| 2017-09-14 | $38.01 | $38.01 | $37.30 | $37.51 | 37,600 | — | — | — | — | — |
| 2017-09-13 | $37.44 | $38.25 | $37.26 | $38.02 | 88,400 | — | — | — | — | — |
| 2017-09-12 | $36.76 | $37.39 | $36.65 | $37.37 | 70,400 | — | — | — | — | — |
| 2017-09-11 | $36.24 | $36.92 | $36.01 | $36.69 | 73,600 | — | — | — | — | — |
| 2017-09-08 | $35.96 | $36.12 | $35.47 | $35.94 | 45,500 | — | — | — | — | — |
| 2017-09-07 | $36.75 | $36.75 | $35.94 | $36.02 | 64,400 | — | — | — | — | — |
| 2017-09-06 | $37.84 | $38.03 | $36.80 | $36.81 | 70,300 | — | — | — | $0.05 | — |
| 2017-09-05 | $38.70 | $38.92 | $37.71 | $37.81 | 98,000 | — | — | — | — | — |
| 2017-09-01 | $38.70 | $38.70 | $38.04 | $38.61 | 99,700 | — | — | — | — | — |
| 2017-08-31 | $38.50 | $39.09 | $38.47 | $38.66 | 62,600 | — | — | — | — | — |
| 2017-08-30 | $38.20 | $38.38 | $38.12 | $38.32 | 35,300 | — | — | — | — | — |
| 2017-08-29 | $38.10 | $38.33 | $37.90 | $38.13 | 60,200 | — | — | — | — | — |
| 2017-08-28 | $37.78 | $38.18 | $37.38 | $38.11 | 64,400 | — | — | — | — | — |
| 2017-08-25 | $37.62 | $37.88 | $37.25 | $37.62 | 49,400 | — | — | — | — | — |
| 2017-08-24 | $38.01 | $38.16 | $37.43 | $37.43 | 64,700 | — | — | — | — | — |
| 2017-08-23 | $38.30 | $38.47 | $37.69 | $37.86 | 65,800 | — | — | — | — | — |
| 2017-08-22 | $38.30 | $38.57 | $38.13 | $38.48 | 35,300 | — | — | — | — | — |
| 2017-08-21 | $37.65 | $38.63 | $37.13 | $38.06 | 81,700 | — | — | — | — | — |
| 2017-08-18 | $37.50 | $38.18 | $37.16 | $37.69 | 91,000 | — | — | — | — | — |
| 2017-08-17 | $38.87 | $38.87 | $37.89 | $37.91 | 68,300 | — | — | — | — | — |
| 2017-08-16 | $38.78 | $39.26 | $38.63 | $38.82 | 62,800 | — | — | — | — | — |
| 2017-08-15 | $38.53 | $38.78 | $38.14 | $38.71 | 94,000 | — | — | — | — | — |
| 2017-08-14 | $38.22 | $38.62 | $38.05 | $38.41 | 130,100 | — | — | — | — | — |
| 2017-08-11 | $38.95 | $39.61 | $37.81 | $38.16 | 301,300 | — | — | — | — | — |
| 2017-08-10 | $40.29 | $40.86 | $39.43 | $39.47 | 141,700 | — | — | — | — | — |
| 2017-08-09 | $40.31 | $40.92 | $40.31 | $40.59 | 99,900 | — | — | — | — | — |
| 2017-08-08 | $40.10 | $40.69 | $40.05 | $40.68 | 92,500 | — | — | — | — | — |
| 2017-08-07 | $40.09 | $40.43 | $39.91 | $40.31 | 69,800 | — | — | — | — | — |
| 2017-08-04 | $40.08 | $40.17 | $39.75 | $39.91 | 90,400 | — | — | — | — | — |
| 2017-08-03 | $41.20 | $41.20 | $39.84 | $40.08 | 108,100 | — | — | — | — | — |
| 2017-08-02 | $42.10 | $42.10 | $38.66 | $41.34 | 310,700 | — | — | — | — | — |
| 2017-08-01 | $43.51 | $43.72 | $42.82 | $43.28 | 154,700 | — | — | — | — | — |
| 2017-07-31 | $43.80 | $44.02 | $43.35 | $43.38 | 67,800 | — | — | — | — | — |
| 2017-07-28 | $43.80 | $43.90 | $43.57 | $43.68 | 50,500 | — | — | — | — | — |
| 2017-07-27 | $44.54 | $44.85 | $43.67 | $43.90 | 70,500 | — | — | — | — | — |
| 2017-07-26 | $44.77 | $45.10 | $44.41 | $44.46 | 86,900 | — | — | — | — | — |
| 2017-07-25 | $44.28 | $45.11 | $44.04 | $44.74 | 123,700 | — | — | — | — | — |
| 2017-07-24 | $44.59 | $44.59 | $43.85 | $44.02 | 156,200 | — | — | — | — | — |
| 2017-07-21 | $45.12 | $45.38 | $44.46 | $44.54 | 143,400 | — | — | — | — | — |
| 2017-07-20 | $44.71 | $44.97 | $44.30 | $44.90 | 100,200 | — | — | — | — | — |
| 2017-07-19 | $44.19 | $44.88 | $43.60 | $44.67 | 124,000 | — | — | — | — | — |
| 2017-07-18 | $43.24 | $44.05 | $43.08 | $43.86 | 141,600 | — | — | — | — | — |
| 2017-07-17 | $42.65 | $43.41 | $42.14 | $43.31 | 98,400 | — | — | — | — | — |
| 2017-07-14 | $42.52 | $42.85 | $42.47 | $42.60 | 78,900 | — | — | — | — | — |
| 2017-07-13 | $41.95 | $42.80 | $41.81 | $42.57 | 93,000 | — | — | — | — | — |
| 2017-07-12 | $42.40 | $42.56 | $41.92 | $42.00 | 182,000 | — | — | — | — | — |
| 2017-07-11 | $41.17 | $42.19 | $41.17 | $42.16 | 140,800 | — | — | — | — | — |
| 2017-07-10 | $40.87 | $41.50 | $40.87 | $41.20 | 64,500 | — | — | — | — | — |
| 2017-07-07 | $40.70 | $41.68 | $40.03 | $41.16 | 105,200 | — | — | — | — | — |
| 2017-07-06 | $39.81 | $40.61 | $39.73 | $40.59 | 72,600 | — | — | — | — | — |
| 2017-07-05 | $39.90 | $40.16 | $39.59 | $40.11 | 93,600 | — | — | — | — | — |
| 2017-07-03 | $40.10 | $40.11 | $39.88 | $39.98 | 61,800 | — | — | — | — | — |
| 2017-06-30 | $40.20 | $40.99 | $39.62 | $40.22 | 122,200 | — | — | — | — | — |
| 2017-06-29 | $40.90 | $40.90 | $39.47 | $40.18 | 76,800 | — | — | — | — | — |
| 2017-06-28 | $39.33 | $40.67 | $39.11 | $40.49 | 106,100 | — | — | — | — | — |
| 2017-06-27 | $39.99 | $40.37 | $39.06 | $39.63 | 81,100 | — | — | — | — | — |
| 2017-06-26 | $39.95 | $40.33 | $39.63 | $39.97 | 88,400 | — | — | — | — | — |
| 2017-06-23 | $38.98 | $39.98 | $38.56 | $39.89 | 150,900 | — | — | — | — | — |
| 2017-06-22 | $38.43 | $39.20 | $38.20 | $38.95 | 69,000 | — | — | — | — | — |
| 2017-06-21 | $38.71 | $38.75 | $38.20 | $38.45 | 78,800 | — | — | — | — | — |
| 2017-06-20 | $39.20 | $39.20 | $38.56 | $38.73 | 58,200 | — | — | — | — | — |
| 2017-06-19 | $38.89 | $39.39 | $38.77 | $39.24 | 108,200 | — | — | — | — | — |
| 2017-06-16 | $39.01 | $39.24 | $38.51 | $38.78 | 175,000 | — | — | — | — | — |
| 2017-06-15 | $39.50 | $39.89 | $39.09 | $39.41 | 67,800 | — | — | — | — | — |
| 2017-06-14 | $39.99 | $40.16 | $39.51 | $39.97 | 55,900 | — | — | — | — | — |
| 2017-06-13 | $39.37 | $40.05 | $39.35 | $40.00 | 66,500 | — | — | — | — | — |
| 2017-06-12 | $39.46 | $39.72 | $39.04 | $39.23 | 55,000 | — | — | — | — | — |
| 2017-06-09 | $39.24 | $39.95 | $39.10 | $39.52 | 68,400 | — | — | — | — | — |
| 2017-06-08 | $38.77 | $39.35 | $38.60 | $39.06 | 51,300 | — | — | — | — | — |
| 2017-06-07 | $38.74 | $39.23 | $38.64 | $38.76 | 45,900 | — | — | — | — | — |
| 2017-06-06 | $38.73 | $38.98 | $38.16 | $38.74 | 70,200 | — | — | — | $0.05 | — |
| 2017-06-05 | $39.86 | $39.94 | $39.01 | $39.04 | 102,800 | — | — | — | — | — |
| 2017-06-02 | $39.78 | $40.39 | $39.28 | $39.82 | 71,000 | — | — | — | — | — |
| 2017-06-01 | $38.76 | $39.78 | $38.53 | $39.78 | 66,600 | — | — | — | — | — |
| 2017-05-31 | $38.62 | $38.68 | $37.96 | $38.67 | 123,300 | — | — | — | — | — |
| 2017-05-30 | $38.87 | $38.88 | $38.16 | $38.59 | 118,500 | — | — | — | — | — |
| 2017-05-26 | $38.47 | $39.01 | $38.11 | $38.99 | 58,700 | — | — | — | — | — |
| 2017-05-25 | $38.52 | $38.63 | $37.87 | $38.51 | 82,000 | — | — | — | — | — |
| 2017-05-24 | $38.62 | $38.65 | $38.01 | $38.32 | 62,700 | — | — | — | — | — |
| 2017-05-23 | $38.70 | $38.70 | $37.89 | $38.58 | 100,200 | — | — | — | — | — |
| 2017-05-22 | $38.82 | $39.42 | $38.22 | $38.54 | 87,900 | — | — | — | — | — |
| 2017-05-19 | $39.17 | $39.45 | $38.62 | $38.64 | 126,300 | — | — | — | — | — |
| 2017-05-18 | $39.50 | $39.99 | $38.94 | $39.02 | 125,600 | — | — | — | — | — |
| 2017-05-17 | $40.64 | $40.76 | $38.88 | $39.40 | 237,200 | — | — | — | — | — |
| 2017-05-16 | $41.13 | $41.42 | $40.71 | $41.10 | 99,800 | — | — | — | — | — |
| 2017-05-15 | $40.41 | $40.99 | $40.38 | $40.97 | 131,500 | — | — | — | — | — |
| 2017-05-12 | $39.86 | $40.71 | $39.78 | $40.27 | 262,600 | — | — | — | — | — |
| 2017-05-11 | $38.50 | $40.17 | $38.20 | $39.78 | 320,200 | — | — | — | — | — |
| 2017-05-10 | $37.93 | $38.27 | $37.83 | $38.00 | 78,400 | — | — | — | — | — |
| 2017-05-09 | $37.15 | $38.47 | $37.15 | $37.89 | 151,000 | — | — | — | — | — |
| 2017-05-08 | $36.07 | $37.17 | $35.77 | $37.02 | 204,500 | — | — | — | — | — |
| 2017-05-05 | $36.53 | $36.53 | $35.92 | $36.22 | 71,500 | — | — | — | — | — |
| 2017-05-04 | $36.70 | $36.78 | $35.91 | $36.52 | 117,300 | — | — | — | — | — |
| 2017-05-03 | $37.09 | $37.16 | $36.13 | $36.59 | 96,600 | — | — | — | — | — |
| 2017-05-02 | $34.70 | $37.31 | $34.70 | $37.29 | 188,300 | — | — | — | — | — |
| 2017-05-01 | $34.91 | $34.95 | $34.68 | $34.70 | 109,100 | — | — | — | — | — |
| 2017-04-28 | $34.84 | $34.85 | $34.47 | $34.66 | 109,400 | — | — | — | — | — |
| 2017-04-27 | $35.34 | $35.55 | $34.69 | $34.93 | 142,500 | — | — | — | — | — |
| 2017-04-26 | $34.96 | $35.55 | $34.96 | $35.19 | 121,500 | — | — | — | — | — |
| 2017-04-25 | $35.15 | $35.43 | $34.97 | $35.06 | 95,200 | — | — | — | — | — |
| 2017-04-24 | $34.79 | $34.94 | $34.65 | $34.77 | 108,700 | — | — | — | — | — |
| 2017-04-21 | $34.35 | $34.71 | $34.17 | $34.32 | 102,200 | — | — | — | — | — |
| 2017-04-20 | $34.21 | $34.94 | $34.11 | $34.39 | 125,000 | — | — | — | — | — |
| 2017-04-19 | $34.00 | $34.34 | $33.66 | $34.05 | 161,200 | — | — | — | — | — |
| 2017-04-18 | $33.31 | $33.65 | $32.95 | $33.55 | 231,200 | — | — | — | — | — |
| 2017-04-17 | $32.85 | $33.66 | $32.66 | $33.63 | 86,300 | — | — | — | — | — |
| 2017-04-13 | $32.94 | $32.99 | $32.61 | $32.63 | 130,900 | — | — | — | — | — |
| 2017-04-12 | $33.19 | $33.36 | $32.76 | $33.03 | 100,900 | — | — | — | — | — |
| 2017-04-11 | $33.16 | $33.45 | $32.89 | $33.35 | 129,500 | — | — | — | — | — |
| 2017-04-10 | $33.60 | $33.94 | $33.22 | $33.31 | 105,100 | — | — | — | — | — |
| 2017-04-07 | $33.53 | $33.95 | $33.33 | $33.61 | 81,800 | — | — | — | — | — |
| 2017-04-06 | $32.83 | $33.66 | $32.79 | $33.64 | 123,900 | — | — | — | — | — |
| 2017-04-05 | $34.01 | $34.05 | $32.83 | $32.95 | 104,300 | — | — | — | — | — |
| 2017-04-04 | $34.17 | $34.31 | $33.63 | $33.80 | 101,700 | — | — | — | — | — |
| 2017-04-03 | $35.03 | $35.31 | $33.99 | $34.31 | 112,600 | — | — | — | — | — |
| 2017-03-31 | $35.04 | $35.27 | $34.90 | $35.09 | 105,000 | — | — | — | — | — |
| 2017-03-30 | $35.11 | $35.43 | $35.00 | $35.10 | 120,400 | — | — | — | — | — |
| 2017-03-29 | $35.82 | $35.82 | $35.08 | $35.19 | 94,100 | — | — | — | — | — |
| 2017-03-28 | $35.17 | $36.06 | $34.77 | $35.90 | 198,200 | — | — | — | — | — |
| 2017-03-27 | $35.00 | $35.32 | $34.58 | $35.22 | 79,400 | — | — | — | — | — |
| 2017-03-24 | $35.16 | $35.98 | $35.16 | $35.45 | 79,800 | — | — | — | — | — |
| 2017-03-23 | $35.20 | $35.85 | $34.83 | $35.12 | 132,700 | — | — | — | — | — |
| 2017-03-22 | $35.87 | $35.87 | $34.80 | $34.96 | 175,500 | — | — | — | — | — |
| 2017-03-21 | $37.29 | $37.40 | $35.90 | $35.95 | 124,100 | — | — | — | — | — |
| 2017-03-20 | $37.27 | $37.62 | $36.79 | $36.86 | 97,000 | — | — | — | — | — |
| 2017-03-17 | $38.79 | $38.79 | $37.41 | $37.51 | 487,300 | — | — | — | — | — |
| 2017-03-16 | $38.18 | $38.47 | $37.76 | $38.42 | 86,800 | — | — | — | — | — |
| 2017-03-15 | $37.83 | $38.13 | $37.75 | $37.98 | 81,000 | — | — | — | — | — |
| 2017-03-14 | $38.25 | $38.25 | $37.35 | $37.71 | 46,200 | — | — | — | — | — |
| 2017-03-13 | $37.95 | $38.67 | $37.95 | $38.51 | 96,800 | — | — | — | — | — |
| 2017-03-10 | $37.39 | $38.17 | $37.03 | $37.97 | 74,600 | — | — | — | — | — |
| 2017-03-09 | $37.80 | $37.94 | $36.88 | $37.17 | 168,800 | — | — | — | — | — |
| 2017-03-08 | $38.78 | $38.78 | $37.63 | $37.87 | 71,100 | — | — | — | — | — |
| 2017-03-07 | $38.22 | $38.74 | $38.10 | $38.39 | 58,200 | — | — | — | $0.05 | — |
| 2017-03-06 | $38.22 | $38.50 | $38.03 | $38.32 | 65,100 | — | — | — | — | — |
| 2017-03-03 | $38.39 | $38.72 | $38.12 | $38.43 | 54,100 | — | — | — | — | — |
| 2017-03-02 | $38.26 | $38.86 | $38.00 | $38.46 | 88,400 | — | — | — | — | — |
| 2017-03-01 | $37.53 | $38.80 | $37.38 | $38.48 | 111,100 | — | — | — | — | — |
| 2017-02-28 | $37.41 | $37.73 | $36.94 | $37.01 | 105,700 | — | — | — | — | — |
| 2017-02-27 | $37.56 | $37.72 | $37.24 | $37.40 | 48,800 | — | — | — | — | — |
| 2017-02-24 | $37.09 | $37.79 | $37.09 | $37.64 | 66,700 | — | — | — | — | — |
| 2017-02-23 | $36.95 | $37.14 | $36.67 | $37.09 | 58,100 | — | — | — | — | — |
| 2017-02-22 | $36.85 | $37.16 | $36.56 | $37.04 | 59,200 | — | — | — | — | — |
| 2017-02-21 | $37.13 | $37.21 | $36.59 | $36.88 | 69,600 | — | — | — | — | — |
| 2017-02-17 | $36.94 | $37.10 | $36.55 | $37.07 | 70,000 | — | — | — | — | — |
| 2017-02-16 | $36.63 | $37.10 | $36.34 | $37.08 | 78,700 | — | — | — | — | — |
| 2017-02-15 | $37.16 | $37.16 | $36.42 | $36.66 | 158,200 | — | — | — | — | — |
| 2017-02-14 | $36.09 | $37.33 | $35.88 | $37.07 | 197,500 | — | — | — | — | — |
| 2017-02-13 | $35.88 | $36.53 | $35.72 | $36.21 | 159,400 | — | — | — | — | — |
| 2017-02-10 | $33.10 | $35.77 | $33.10 | $35.70 | 301,100 | — | — | — | — | — |
| 2017-02-09 | $31.31 | $33.90 | $31.31 | $33.31 | 412,100 | — | — | — | — | — |
| 2017-02-08 | $31.88 | $32.05 | $31.20 | $31.31 | 198,200 | — | — | — | — | — |
| 2017-02-07 | $32.41 | $32.49 | $31.86 | $32.17 | 61,900 | — | — | — | — | — |
| 2017-02-06 | $32.47 | $32.47 | $32.17 | $32.37 | 75,900 | — | — | — | — | — |
| 2017-02-03 | $32.32 | $32.46 | $32.06 | $32.40 | 139,500 | — | — | — | — | — |
| 2017-02-02 | $32.19 | $32.22 | $31.55 | $32.10 | 86,300 | — | — | — | — | — |
| 2017-02-01 | $31.85 | $32.47 | $31.72 | $32.07 | 103,000 | — | — | — | — | — |
| 2017-01-31 | $31.76 | $31.94 | $31.32 | $31.75 | 50,900 | — | — | — | — | — |
| 2017-01-30 | $31.65 | $32.07 | $31.25 | $31.79 | 89,800 | — | — | — | — | — |
| 2017-01-27 | $32.08 | $32.29 | $31.64 | $31.70 | 49,300 | — | — | — | — | — |
| 2017-01-26 | $32.35 | $32.51 | $31.81 | $32.21 | 96,200 | — | — | — | — | — |
| 2017-01-25 | $31.99 | $32.32 | $31.83 | $32.28 | 55,400 | — | — | — | — | — |
| 2017-01-24 | $31.34 | $31.86 | $31.16 | $31.78 | 50,000 | — | — | — | — | — |
| 2017-01-23 | $31.01 | $31.39 | $30.82 | $31.12 | 128,100 | — | — | — | — | — |
| 2017-01-20 | $30.87 | $31.34 | $30.87 | $31.27 | 59,900 | — | — | — | — | — |
| 2017-01-19 | $30.69 | $31.14 | $30.40 | $31.01 | 84,700 | — | — | — | — | — |
| 2017-01-18 | $30.50 | $30.71 | $30.03 | $30.69 | 81,200 | — | — | — | — | — |
| 2017-01-17 | $30.82 | $30.88 | $30.37 | $30.39 | 68,600 | — | — | — | — | — |
| 2017-01-13 | $30.93 | $31.49 | $30.93 | $31.13 | 45,900 | — | — | — | — | — |
| 2017-01-12 | $31.25 | $31.49 | $30.23 | $30.87 | 65,400 | — | — | — | — | — |
| 2017-01-11 | $31.63 | $31.63 | $30.93 | $31.12 | 73,300 | — | — | — | — | — |
| 2017-01-10 | $31.48 | $31.75 | $31.02 | $31.48 | 39,500 | — | — | — | — | — |
| 2017-01-09 | $31.70 | $31.75 | $31.22 | $31.43 | 73,300 | — | — | — | — | — |
| 2017-01-06 | $31.62 | $31.71 | $31.62 | $31.70 | 48,800 | — | — | — | — | — |
| 2017-01-05 | $32.04 | $32.04 | $31.55 | $31.64 | 77,300 | — | — | — | — | — |
| 2017-01-04 | $31.18 | $31.99 | $31.11 | $31.88 | 71,600 | — | — | — | — | — |
| 2017-01-03 | $31.34 | $31.34 | $30.62 | $31.18 | 114,700 | — | — | — | — | — |
| 2016-12-30 | $31.72 | $31.72 | $30.35 | $30.88 | 114,600 | — | — | — | — | — |
| 2016-12-29 | $31.88 | $32.35 | $31.40 | $31.55 | 174,600 | — | — | — | — | — |
| 2016-12-28 | $30.85 | $31.60 | $30.58 | $31.58 | 123,200 | — | — | — | — | — |
| 2016-12-27 | $30.79 | $31.06 | $30.65 | $30.80 | 45,600 | — | — | — | — | — |
| 2016-12-23 | $30.44 | $30.81 | $30.41 | $30.80 | 38,300 | — | — | — | — | — |
| 2016-12-22 | $31.15 | $31.15 | $30.47 | $30.58 | 50,300 | — | — | — | — | — |
| 2016-12-21 | $30.99 | $31.37 | $30.78 | $31.14 | 53,500 | — | — | — | — | — |
| 2016-12-20 | $31.01 | $31.16 | $30.51 | $30.99 | 80,100 | — | — | — | — | — |
| 2016-12-19 | $29.67 | $30.89 | $29.59 | $30.82 | 105,500 | — | — | — | — | — |
| 2016-12-16 | $29.25 | $29.77 | $29.09 | $29.69 | 267,600 | — | — | — | — | — |
| 2016-12-15 | $29.41 | $29.82 | $28.84 | $29.10 | 224,900 | — | — | — | — | — |
| 2016-12-14 | $29.67 | $29.95 | $29.34 | $29.40 | 186,500 | — | — | — | — | — |
| 2016-12-13 | $30.62 | $30.70 | $29.68 | $29.71 | 136,500 | — | — | — | — | — |
| 2016-12-12 | $31.06 | $31.28 | $30.39 | $30.41 | 112,600 | — | — | — | — | — |
| 2016-12-09 | $31.23 | $31.48 | $31.20 | $31.27 | 270,900 | — | — | — | — | — |
| 2016-12-08 | $31.27 | $31.35 | $30.88 | $31.19 | 314,700 | — | — | — | — | — |
| 2016-12-07 | $31.30 | $31.38 | $30.85 | $30.98 | 217,400 | — | — | — | — | — |
| 2016-12-06 | $30.26 | $31.64 | $29.92 | $31.25 | 410,800 | — | — | — | — | — |
| 2016-12-05 | $29.53 | $30.22 | $29.46 | $30.00 | 263,200 | — | — | — | $0.05 | — |
| 2016-12-02 | $29.31 | $29.58 | $29.14 | $29.16 | 57,300 | — | — | — | — | — |
| 2016-12-01 | $29.55 | $30.07 | $29.24 | $29.42 | 246,500 | — | — | — | — | — |
| 2016-11-30 | $29.98 | $29.98 | $29.40 | $29.45 | 191,000 | — | — | — | — | — |
| 2016-11-29 | $29.70 | $30.39 | $29.57 | $29.64 | 158,000 | — | — | — | — | — |
| 2016-11-28 | $30.16 | $30.28 | $29.55 | $29.72 | 80,500 | — | — | — | — | — |
| 2016-11-25 | $29.92 | $30.47 | $29.54 | $30.27 | 78,600 | — | — | — | — | — |
| 2016-11-23 | $29.97 | $30.46 | $29.63 | $29.95 | 58,300 | — | — | — | — | — |
| 2016-11-22 | $30.05 | $30.22 | $29.72 | $29.97 | 100,800 | — | — | — | — | — |
| 2016-11-21 | $29.76 | $30.08 | $29.31 | $30.02 | 68,600 | — | — | — | — | — |
| 2016-11-18 | $30.00 | $30.10 | $29.74 | $30.00 | 200,100 | — | — | — | — | — |
| 2016-11-17 | $29.94 | $30.20 | $29.92 | $30.03 | 173,900 | — | — | — | — | — |
| 2016-11-16 | $30.00 | $30.83 | $29.77 | $29.96 | 161,100 | — | — | — | — | — |
| 2016-11-15 | $29.77 | $30.04 | $29.52 | $29.79 | 221,700 | — | — | — | — | — |
| 2016-11-14 | $29.80 | $30.00 | $29.48 | $29.78 | 189,400 | — | — | — | — | — |
| 2016-11-11 | $29.40 | $30.09 | $29.15 | $29.58 | 132,100 | — | — | — | — | — |
| 2016-11-10 | $28.99 | $30.02 | $28.62 | $29.37 | 288,800 | — | — | — | — | — |
| 2016-11-09 | $27.62 | $28.79 | $27.42 | $28.67 | 117,500 | — | — | — | — | — |
| 2016-11-08 | $27.41 | $27.77 | $26.85 | $27.60 | 68,600 | — | — | — | — | — |
| 2016-11-07 | $27.45 | $27.82 | $27.28 | $27.64 | 64,000 | — | — | — | — | — |
| 2016-11-04 | $26.99 | $27.18 | $26.84 | $26.99 | 56,400 | — | — | — | — | — |
| 2016-11-03 | $26.71 | $27.34 | $26.71 | $27.02 | 71,200 | — | — | — | — | — |
| 2016-11-02 | $27.14 | $27.45 | $26.55 | $26.59 | 64,800 | — | — | — | — | — |
| 2016-11-01 | $27.00 | $27.72 | $26.19 | $27.50 | 82,400 | — | — | — | — | — |
| 2016-10-31 | $27.58 | $27.79 | $27.35 | $27.54 | 64,600 | — | — | — | — | — |
| 2016-10-28 | $27.40 | $27.51 | $27.27 | $27.49 | 49,500 | — | — | — | — | — |
| 2016-10-27 | $27.50 | $27.50 | $27.00 | $27.31 | 48,800 | — | — | — | — | — |
| 2016-10-26 | $26.88 | $27.50 | $26.67 | $27.45 | 74,400 | — | — | — | — | — |
| 2016-10-25 | $26.93 | $27.13 | $26.66 | $27.06 | 38,200 | — | — | — | — | — |
| 2016-10-24 | $26.63 | $27.04 | $26.45 | $26.96 | 47,600 | — | — | — | — | — |
| 2016-10-21 | $26.15 | $26.65 | $26.15 | $26.50 | 41,600 | — | — | — | — | — |
| 2016-10-20 | $26.37 | $26.62 | $26.12 | $26.42 | 65,000 | — | — | — | — | — |
| 2016-10-19 | $26.37 | $26.60 | $26.21 | $26.37 | 38,200 | — | — | — | — | — |
| 2016-10-18 | $26.56 | $26.56 | $26.20 | $26.22 | 56,200 | — | — | — | — | — |
| 2016-10-17 | $26.28 | $26.47 | $25.86 | $26.23 | 102,600 | — | — | — | — | — |
| 2016-10-14 | $26.21 | $26.59 | $26.15 | $26.37 | 78,500 | — | — | — | — | — |
| 2016-10-13 | $26.14 | $26.14 | $25.53 | $25.87 | 67,200 | — | — | — | — | — |
| 2016-10-12 | $26.52 | $26.62 | $26.11 | $26.33 | 41,000 | — | — | — | — | — |
| 2016-10-11 | $26.90 | $26.90 | $26.40 | $26.43 | 70,900 | — | — | — | — | — |
| 2016-10-10 | $26.75 | $27.04 | $26.64 | $26.91 | 70,600 | — | — | — | — | — |
| 2016-10-07 | $26.63 | $27.09 | $26.55 | $26.71 | 50,200 | — | — | — | — | — |
| 2016-10-06 | $26.79 | $27.00 | $26.63 | $26.83 | 83,200 | — | — | — | — | — |
| 2016-10-05 | $26.69 | $27.47 | $26.62 | $26.75 | 107,400 | — | — | — | — | — |
| 2016-10-04 | $26.81 | $27.00 | $26.45 | $26.70 | 70,300 | — | — | — | — | — |
| 2016-10-03 | $27.09 | $27.27 | $26.76 | $26.87 | 51,700 | — | — | — | — | — |
| 2016-09-30 | $26.80 | $27.45 | $26.56 | $27.27 | 153,000 | — | — | — | — | — |
| 2016-09-29 | $26.21 | $26.75 | $26.18 | $26.56 | 131,700 | — | — | — | — | — |
| 2016-09-28 | $25.94 | $26.57 | $25.81 | $26.26 | 93,900 | — | — | — | — | — |
| 2016-09-27 | $25.73 | $26.22 | $25.43 | $25.96 | 68,700 | — | — | — | — | — |
| 2016-09-26 | $26.10 | $26.67 | $25.61 | $25.68 | 102,300 | — | — | — | — | — |
| 2016-09-23 | $25.73 | $26.65 | $25.73 | $26.23 | 84,200 | — | — | — | — | — |
| 2016-09-22 | $25.40 | $26.09 | $25.09 | $26.02 | 75,400 | — | — | — | — | — |
| 2016-09-21 | $25.24 | $25.50 | $25.09 | $25.38 | 77,700 | — | — | — | — | — |
| 2016-09-20 | $25.50 | $25.54 | $25.14 | $25.24 | 30,300 | — | — | — | — | — |
| 2016-09-19 | $25.47 | $25.56 | $25.11 | $25.45 | 71,800 | — | — | — | — | — |
| 2016-09-16 | $24.75 | $25.54 | $24.56 | $25.53 | 153,100 | — | — | — | — | — |
| 2016-09-15 | $24.31 | $24.90 | $24.16 | $24.89 | 102,600 | — | — | — | — | — |
| 2016-09-14 | $24.30 | $24.64 | $24.06 | $24.44 | 81,000 | — | — | — | — | — |
| 2016-09-13 | $24.35 | $24.49 | $23.98 | $24.40 | 91,100 | — | — | — | — | — |
| 2016-09-12 | $24.01 | $24.66 | $24.00 | $24.66 | 76,400 | — | — | — | — | — |
| 2016-09-09 | $24.72 | $24.90 | $24.10 | $24.10 | 183,600 | — | — | — | — | — |
| 2016-09-08 | $24.56 | $25.00 | $24.56 | $25.00 | 61,000 | — | — | — | — | — |
| 2016-09-07 | $24.44 | $24.75 | $24.40 | $24.66 | 56,200 | — | — | — | — | — |
| 2016-09-06 | $24.89 | $25.00 | $24.34 | $24.49 | 42,600 | — | — | — | — | — |
| 2016-09-02 | $24.91 | $25.08 | $24.43 | $24.94 | 66,000 | — | — | — | $0.05 | — |
| 2016-09-01 | $24.67 | $24.98 | $24.42 | $24.77 | 65,900 | — | — | — | — | — |
| 2016-08-31 | $24.89 | $25.00 | $24.40 | $24.67 | 42,300 | — | — | — | — | — |
| 2016-08-30 | $24.63 | $24.97 | $24.34 | $24.85 | 89,100 | — | — | — | — | — |
| 2016-08-29 | $24.69 | $24.83 | $24.54 | $24.71 | 51,300 | — | — | — | — | — |
| 2016-08-26 | $24.75 | $24.78 | $24.49 | $24.72 | 40,800 | — | — | — | — | — |
| 2016-08-25 | $24.59 | $24.82 | $24.55 | $24.74 | 53,400 | — | — | — | — | — |
| 2016-08-24 | $24.76 | $24.95 | $24.57 | $24.62 | 65,700 | — | — | — | — | — |
| 2016-08-23 | $24.93 | $25.30 | $24.72 | $24.85 | 78,000 | — | — | — | — | — |
| 2016-08-22 | $24.75 | $25.02 | $24.64 | $25.00 | 115,000 | — | — | — | — | — |
| 2016-08-19 | $24.57 | $24.70 | $24.50 | $24.68 | 68,300 | — | — | — | — | — |
| 2016-08-18 | $24.60 | $24.79 | $24.28 | $24.75 | 57,700 | — | — | — | — | — |
| 2016-08-17 | $24.65 | $24.75 | $24.30 | $24.52 | 53,400 | — | — | — | — | — |
| 2016-08-16 | $24.62 | $24.91 | $24.45 | $24.72 | 90,400 | — | — | — | — | — |
| 2016-08-15 | $24.73 | $25.05 | $24.67 | $24.80 | 60,100 | — | — | — | — | — |
| 2016-08-12 | $24.71 | $24.96 | $24.59 | $24.75 | 92,700 | — | — | — | — | — |
| 2016-08-11 | $24.94 | $25.15 | $24.71 | $24.88 | 66,500 | — | — | — | — | — |
| 2016-08-10 | $24.89 | $25.11 | $24.67 | $24.79 | 74,200 | — | — | — | — | — |
| 2016-08-09 | $24.90 | $25.32 | $24.83 | $24.93 | 63,200 | — | — | — | — | — |
| 2016-08-08 | $24.24 | $24.46 | $24.06 | $24.41 | 30,200 | — | — | — | — | — |
| 2016-08-05 | $24.25 | $24.30 | $24.16 | $24.25 | 69,600 | — | — | — | — | — |
| 2016-08-04 | $24.04 | $24.45 | $24.02 | $24.05 | 71,400 | — | — | — | — | — |
| 2016-08-03 | $23.72 | $24.17 | $23.52 | $24.07 | 53,400 | — | — | — | — | — |
| 2016-08-02 | $24.93 | $24.98 | $23.65 | $23.65 | 92,400 | — | — | — | — | — |
| 2016-08-01 | $25.44 | $25.75 | $24.91 | $25.01 | 82,500 | — | — | — | — | — |
| 2016-07-29 | $25.73 | $25.96 | $25.02 | $25.53 | 112,400 | — | — | — | — | — |
| 2016-07-28 | $25.66 | $26.47 | $25.66 | $26.11 | 133,700 | — | — | — | — | — |
| 2016-07-27 | $25.10 | $25.70 | $25.05 | $25.63 | 133,700 | — | — | — | — | — |
| 2016-07-26 | $25.20 | $25.36 | $25.02 | $25.16 | 193,700 | — | — | — | — | — |
| 2016-07-25 | $25.53 | $25.60 | $25.11 | $25.29 | 89,500 | — | — | — | — | — |
| 2016-07-22 | $25.63 | $25.91 | $25.44 | $25.63 | 88,300 | — | — | — | — | — |
| 2016-07-21 | $25.93 | $25.97 | $25.45 | $25.66 | 151,600 | — | — | — | — | — |
| 2016-07-20 | $26.16 | $26.39 | $25.73 | $26.02 | 154,700 | — | — | — | — | — |
| 2016-07-19 | $26.43 | $26.67 | $26.14 | $26.18 | 97,400 | — | — | — | — | — |
| 2016-07-18 | $26.47 | $26.72 | $26.22 | $26.63 | 103,600 | — | — | — | — | — |
| 2016-07-15 | $26.59 | $26.65 | $26.28 | $26.44 | 131,600 | — | — | — | — | — |
| 2016-07-14 | $26.21 | $26.62 | $25.97 | $26.36 | 83,700 | — | — | — | — | — |
| 2016-07-13 | $26.21 | $26.42 | $25.85 | $26.01 | 136,700 | — | — | — | — | — |
| 2016-07-12 | $25.51 | $26.31 | $25.51 | $26.19 | 152,300 | — | — | — | — | — |
| 2016-07-11 | $24.82 | $25.65 | $24.65 | $25.44 | 146,500 | — | — | — | — | — |
| 2016-07-08 | $23.82 | $25.05 | $23.82 | $24.65 | 151,900 | — | — | — | — | — |
| 2016-07-07 | $23.14 | $23.62 | $23.03 | $23.55 | 147,600 | — | — | — | — | — |
| 2016-07-06 | $22.74 | $23.28 | $22.48 | $23.12 | 119,200 | — | — | — | — | — |
| 2016-07-05 | $22.72 | $22.94 | $22.28 | $22.80 | 186,000 | — | — | — | — | — |
| 2016-07-01 | $23.00 | $23.36 | $22.60 | $22.86 | 96,200 | — | — | — | — | — |
| 2016-06-30 | $22.94 | $23.21 | $22.54 | $23.00 | 115,400 | — | — | — | — | — |
| 2016-06-29 | $22.51 | $23.05 | $22.50 | $22.95 | 167,400 | — | — | — | — | — |
| 2016-06-28 | $22.28 | $22.53 | $21.99 | $22.23 | 280,800 | — | — | — | — | — |
| 2016-06-27 | $24.80 | $24.80 | $22.00 | $22.06 | 518,900 | — | — | — | — | — |
| 2016-06-24 | $24.19 | $25.58 | $24.18 | $24.91 | 1,991,600 | — | — | — | — | — |
| 2016-06-23 | $25.01 | $25.90 | $24.91 | $25.51 | 191,400 | — | — | — | — | — |
| 2016-06-22 | $25.02 | $25.05 | $24.43 | $24.81 | 135,200 | — | — | — | — | — |
| 2016-06-21 | $24.58 | $25.11 | $24.44 | $25.00 | 230,000 | — | — | — | — | — |
| 2016-06-20 | $23.90 | $24.88 | $23.80 | $24.64 | 209,900 | — | — | — | — | — |
| 2016-06-17 | $24.32 | $24.32 | $23.25 | $23.70 | 301,000 | — | — | — | — | — |
| 2016-06-16 | $24.38 | $24.47 | $24.01 | $24.38 | 88,500 | — | — | — | — | — |
| 2016-06-15 | $23.75 | $24.69 | $23.75 | $24.49 | 146,300 | — | — | — | — | — |
| 2016-06-14 | $24.54 | $24.54 | $23.44 | $23.77 | 223,900 | — | — | — | — | — |
| 2016-06-13 | $25.30 | $25.49 | $24.32 | $24.53 | 173,300 | — | — | — | — | — |
| 2016-06-10 | $25.59 | $25.81 | $25.34 | $25.46 | 83,900 | — | — | — | — | — |
| 2016-06-09 | $26.46 | $26.56 | $25.73 | $25.86 | 165,000 | — | — | — | — | — |
| 2016-06-08 | $27.21 | $27.21 | $26.62 | $26.62 | 103,600 | — | — | — | — | — |
| 2016-06-07 | $27.52 | $27.86 | $27.18 | $27.18 | 187,000 | — | — | — | — | — |
| 2016-06-06 | $26.83 | $27.63 | $26.52 | $27.39 | 186,400 | — | — | — | $0.05 | — |
| 2016-06-03 | $26.66 | $26.95 | $24.85 | $26.79 | 249,200 | — | — | — | — | — |
| 2016-06-02 | $26.19 | $26.89 | $26.07 | $26.70 | 155,400 | — | — | — | — | — |
| 2016-06-01 | $25.87 | $26.25 | $25.78 | $26.20 | 91,500 | — | — | — | — | — |
| 2016-05-31 | $26.14 | $26.40 | $25.84 | $25.96 | 235,700 | — | — | — | — | — |
| 2016-05-27 | $26.22 | $26.22 | $25.83 | $26.03 | 191,000 | — | — | — | — | — |
| 2016-05-26 | $25.53 | $26.33 | $25.53 | $26.10 | 153,100 | — | — | — | — | — |
| 2016-05-25 | $25.42 | $25.77 | $25.24 | $25.65 | 152,200 | — | — | — | — | — |
| 2016-05-24 | $24.85 | $25.61 | $24.67 | $25.44 | 137,700 | — | — | — | — | — |
| 2016-05-23 | $24.80 | $24.99 | $24.54 | $24.84 | 144,100 | — | — | — | — | — |
| 2016-05-20 | $23.95 | $24.94 | $23.74 | $24.88 | 130,500 | — | — | — | — | — |
| 2016-05-19 | $24.55 | $24.61 | $23.64 | $23.74 | 101,100 | — | — | — | — | — |
| 2016-05-18 | $24.18 | $24.90 | $24.08 | $24.62 | 170,000 | — | — | — | — | — |
| 2016-05-17 | $23.66 | $24.38 | $23.49 | $24.25 | 201,000 | — | — | — | — | — |
| 2016-05-16 | $23.70 | $24.23 | $23.61 | $23.66 | 177,400 | — | — | — | — | — |
| 2016-05-13 | $24.00 | $24.02 | $22.85 | $23.02 | 178,400 | — | — | — | — | — |
| 2016-05-12 | $23.89 | $23.92 | $23.19 | $23.75 | 146,100 | — | — | — | — | — |
| 2016-05-11 | $23.62 | $24.03 | $23.57 | $23.86 | 160,900 | — | — | — | — | — |
| 2016-05-10 | $23.06 | $23.74 | $22.75 | $23.71 | 222,400 | — | — | — | — | — |
| 2016-05-09 | $21.85 | $23.39 | $21.84 | $23.06 | 705,900 | — | — | — | — | — |
| 2016-05-06 | $21.76 | $21.98 | $21.52 | $21.74 | 200,400 | — | — | — | — | — |
| 2016-05-05 | $22.37 | $22.48 | $21.75 | $21.90 | 202,700 | — | — | — | — | — |
| 2016-05-04 | $22.36 | $22.57 | $22.25 | $22.40 | 131,400 | — | — | — | — | — |
| 2016-05-03 | $21.72 | $22.71 | $21.72 | $22.47 | 257,600 | — | — | — | — | — |
| 2016-05-02 | $22.27 | $22.32 | $21.90 | $22.07 | 213,800 | — | — | — | — | — |
| 2016-04-29 | $22.52 | $22.92 | $21.92 | $22.32 | 206,800 | — | — | — | — | — |
| 2016-04-28 | $22.40 | $23.20 | $22.35 | $22.60 | 154,300 | — | — | — | — | — |
| 2016-04-27 | $23.10 | $23.35 | $22.30 | $22.36 | 296,800 | — | — | — | — | — |
| 2016-04-26 | $23.43 | $23.94 | $23.14 | $23.40 | 297,900 | — | — | — | — | — |
| 2016-04-25 | $23.81 | $23.94 | $23.19 | $23.40 | 231,100 | — | — | — | — | — |
| 2016-04-22 | $23.94 | $24.20 | $23.80 | $23.95 | 72,700 | — | — | — | — | — |
| 2016-04-21 | $24.05 | $24.19 | $23.70 | $23.99 | 98,300 | — | — | — | — | — |
| 2016-04-20 | $24.00 | $24.17 | $23.71 | $24.03 | 138,400 | — | — | — | — | — |
| 2016-04-19 | $23.68 | $24.20 | $23.53 | $24.11 | 153,300 | — | — | — | — | — |
| 2016-04-18 | $23.60 | $23.99 | $23.41 | $23.72 | 119,800 | — | — | — | — | — |
| 2016-04-15 | $23.50 | $24.15 | $23.35 | $23.80 | 135,300 | — | — | — | — | — |
| 2016-04-14 | $23.80 | $23.98 | $23.19 | $23.55 | 156,700 | — | — | — | — | — |
| 2016-04-13 | $23.17 | $24.24 | $22.98 | $23.99 | 187,900 | — | — | — | — | — |
| 2016-04-12 | $22.75 | $23.16 | $22.70 | $23.00 | 184,600 | — | — | — | — | — |
| 2016-04-11 | $22.75 | $23.05 | $22.74 | $22.77 | 166,300 | — | — | — | — | — |
| 2016-04-08 | $23.10 | $23.23 | $22.69 | $22.75 | 151,300 | — | — | — | — | — |
| 2016-04-07 | $23.32 | $23.43 | $22.90 | $23.00 | 177,100 | — | — | — | — | — |
| 2016-04-06 | $23.24 | $23.65 | $23.12 | $23.40 | 163,500 | — | — | — | — | — |
| 2016-04-05 | $23.54 | $23.65 | $23.11 | $23.45 | 178,600 | — | — | — | — | — |
| 2016-04-04 | $23.14 | $23.93 | $22.75 | $23.79 | 186,700 | — | — | — | — | — |
| 2016-04-01 | $23.91 | $24.38 | $23.30 | $23.30 | 351,100 | — | — | — | — | — |
| 2016-03-31 | $24.65 | $24.83 | $23.52 | $24.05 | 301,200 | — | — | — | — | — |
| 2016-03-30 | $23.44 | $25.06 | $23.28 | $24.67 | 360,900 | — | — | — | — | — |
| 2016-03-29 | $23.51 | $23.61 | $22.24 | $23.27 | 715,000 | — | — | — | — | — |
| 2016-03-28 | $26.45 | $26.46 | $19.96 | $23.66 | 2,516,600 | — | — | — | — | — |
| 2016-03-24 | $26.24 | $26.66 | $26.00 | $26.47 | 73,300 | — | — | — | — | — |
| 2016-03-23 | $26.77 | $27.07 | $26.40 | $26.51 | 80,100 | — | — | — | — | — |
| 2016-03-22 | $26.93 | $27.23 | $26.24 | $26.86 | 186,600 | — | — | — | — | — |
| 2016-03-21 | $26.42 | $27.07 | $26.42 | $27.02 | 130,300 | — | — | — | — | — |
| 2016-03-18 | $26.77 | $26.84 | $26.04 | $26.48 | 702,400 | — | — | — | — | — |
| 2016-03-17 | $26.48 | $27.36 | $26.47 | $26.94 | 114,000 | — | — | — | — | — |
| 2016-03-16 | $27.08 | $27.50 | $26.48 | $26.48 | 141,900 | — | — | — | — | — |
| 2016-03-15 | $27.44 | $27.56 | $27.02 | $27.24 | 101,700 | — | — | — | — | — |
| 2016-03-14 | $26.86 | $27.62 | $26.77 | $27.31 | 167,500 | — | — | — | — | — |
| 2016-03-11 | $27.12 | $27.55 | $26.46 | $26.83 | 218,800 | — | — | — | — | — |
| 2016-03-10 | $26.27 | $27.34 | $26.26 | $27.33 | 143,100 | — | — | — | — | — |
| 2016-03-09 | $27.50 | $27.57 | $25.83 | $26.41 | 168,000 | — | — | — | — | — |
| 2016-03-08 | $26.28 | $27.35 | $26.00 | $27.12 | 158,200 | — | — | — | — | — |
| 2016-03-07 | $25.23 | $26.77 | $25.21 | $26.41 | 198,700 | — | — | — | $0.05 | — |
| 2016-03-04 | $27.02 | $27.20 | $26.10 | $26.16 | 136,600 | — | — | — | — | — |
| 2016-03-03 | $28.48 | $28.48 | $27.28 | $27.29 | 135,700 | — | — | — | — | — |
| 2016-03-02 | $27.86 | $28.53 | $27.83 | $28.36 | 87,500 | — | — | — | — | — |
| 2016-03-01 | $27.80 | $28.60 | $27.65 | $27.83 | 160,300 | — | — | — | — | — |
| 2016-02-29 | $27.40 | $27.82 | $26.56 | $27.82 | 128,700 | — | — | — | — | — |
| 2016-02-26 | $27.53 | $27.80 | $27.05 | $27.38 | 84,900 | — | — | — | — | — |
| 2016-02-25 | $27.40 | $28.20 | $27.02 | $27.24 | 82,600 | — | — | — | — | — |
| 2016-02-24 | $26.53 | $27.69 | $26.38 | $27.36 | 81,100 | — | — | — | — | — |
| 2016-02-23 | $27.83 | $28.49 | $26.73 | $26.85 | 168,000 | — | — | — | — | — |
| 2016-02-22 | $27.54 | $28.10 | $27.27 | $28.06 | 186,800 | — | — | — | — | — |
| 2016-02-19 | $26.65 | $27.71 | $25.78 | $27.09 | 204,700 | — | — | — | — | — |
| 2016-02-18 | $25.12 | $26.75 | $25.12 | $26.65 | 357,800 | — | — | — | — | — |
| 2016-02-17 | $24.28 | $25.39 | $23.95 | $25.14 | 244,700 | — | — | — | — | — |
| 2016-02-16 | $24.28 | $24.79 | $23.31 | $24.32 | 171,500 | — | — | — | — | — |
| 2016-02-12 | $23.02 | $24.21 | $23.00 | $24.21 | 93,800 | — | — | — | — | — |
| 2016-02-11 | $23.32 | $23.44 | $22.55 | $23.05 | 130,800 | — | — | — | — | — |
| 2016-02-10 | $24.50 | $24.99 | $23.79 | $24.35 | 232,400 | — | — | — | — | — |
| 2016-02-09 | $22.52 | $24.84 | $22.52 | $24.11 | 269,600 | — | — | — | — | — |
| 2016-02-08 | $24.23 | $24.47 | $22.50 | $22.81 | 188,000 | — | — | — | — | — |
| 2016-02-05 | $25.13 | $25.22 | $24.56 | $24.60 | 69,200 | — | — | — | — | — |
| 2016-02-04 | $25.87 | $26.22 | $25.24 | $25.30 | 212,800 | — | — | — | — | — |
| 2016-02-03 | $25.16 | $26.03 | $25.16 | $25.82 | 137,900 | — | — | — | — | — |
| 2016-02-02 | $26.34 | $26.59 | $25.00 | $25.12 | 148,500 | — | — | — | — | — |
| 2016-02-01 | $25.82 | $27.00 | $25.59 | $26.69 | 154,500 | — | — | — | — | — |
| 2016-01-29 | $25.46 | $26.67 | $25.36 | $25.82 | 159,900 | — | — | — | — | — |
| 2016-01-28 | $26.02 | $26.35 | $25.37 | $25.53 | 76,900 | — | — | — | — | — |
| 2016-01-27 | $25.64 | $26.66 | $25.33 | $25.98 | 67,300 | — | — | — | — | — |
| 2016-01-26 | $25.36 | $25.92 | $25.03 | $25.91 | 102,200 | — | — | — | — | — |
| 2016-01-25 | $25.82 | $26.50 | $24.79 | $25.21 | 138,400 | — | — | — | — | — |
| 2016-01-22 | $24.90 | $26.85 | $24.80 | $25.51 | 162,300 | — | — | — | — | — |
| 2016-01-21 | $24.20 | $25.50 | $23.95 | $24.64 | 140,800 | — | — | — | — | — |
| 2016-01-20 | $23.40 | $24.27 | $22.53 | $24.14 | 227,000 | — | — | — | — | — |
| 2016-01-19 | $23.52 | $24.49 | $23.29 | $23.75 | 151,400 | — | — | — | — | — |
| 2016-01-15 | $23.68 | $24.38 | $23.29 | $24.26 | 197,200 | — | — | — | — | — |
| 2016-01-14 | $24.04 | $25.88 | $23.51 | $24.39 | 266,000 | — | — | — | — | — |
| 2016-01-13 | $24.29 | $24.53 | $23.20 | $24.10 | 317,200 | — | — | — | — | — |
| 2016-01-12 | $24.81 | $24.91 | $23.60 | $24.32 | 261,400 | — | — | — | — | — |
| 2016-01-11 | $24.86 | $24.88 | $24.13 | $24.52 | 132,300 | — | — | — | — | — |
| 2016-01-08 | $24.25 | $25.13 | $24.25 | $24.53 | 153,100 | — | — | — | — | — |
| 2016-01-07 | $24.51 | $25.25 | $23.90 | $24.03 | 261,800 | — | — | — | — | — |
| 2016-01-06 | $27.00 | $27.02 | $24.75 | $25.01 | 313,700 | — | — | — | — | — |
| 2016-01-05 | $28.14 | $28.14 | $27.15 | $27.35 | 97,100 | — | — | — | — | — |
| 2016-01-04 | $27.86 | $28.17 | $27.38 | $28.06 | 147,200 | — | — | — | — | — |
| 2015-12-31 | $28.21 | $28.45 | $27.81 | $28.29 | 96,100 | — | — | — | — | — |
| 2015-12-30 | $29.00 | $29.00 | $27.96 | $28.27 | 139,100 | — | — | — | — | — |
| 2015-12-29 | $27.85 | $29.08 | $27.76 | $29.02 | 206,600 | — | — | — | — | — |
| 2015-12-28 | $26.73 | $27.86 | $26.59 | $27.86 | 303,300 | — | — | — | — | — |
| 2015-12-24 | $26.04 | $26.88 | $25.89 | $26.76 | 36,700 | — | — | — | — | — |
| 2015-12-23 | $26.40 | $26.50 | $25.75 | $26.09 | 186,500 | — | — | — | — | — |
| 2015-12-22 | $26.34 | $26.84 | $25.66 | $26.39 | 193,300 | — | — | — | — | — |
| 2015-12-21 | $27.19 | $27.65 | $25.69 | $26.32 | 246,400 | — | — | — | — | — |
| 2015-12-18 | $26.08 | $28.50 | $25.81 | $27.34 | 998,800 | — | — | — | — | — |
| 2015-12-17 | $25.50 | $26.73 | $25.41 | $25.88 | 466,400 | — | — | — | — | — |
| 2015-12-16 | $24.81 | $25.75 | $24.53 | $25.16 | 436,900 | — | — | — | — | — |
| 2015-12-15 | $23.46 | $25.00 | $23.46 | $24.47 | 286,500 | — | — | — | — | — |
| 2015-12-14 | $22.85 | $23.97 | $22.57 | $23.27 | 495,200 | — | — | — | — | — |
| 2015-12-11 | $22.63 | $23.09 | $22.44 | $22.96 | 250,600 | — | — | — | — | — |
| 2015-12-10 | $22.24 | $22.96 | $22.24 | $22.63 | 141,500 | — | — | — | — | — |
| 2015-12-09 | $22.30 | $22.70 | $22.23 | $22.46 | 223,500 | — | — | — | — | — |
| 2015-12-08 | $22.57 | $23.14 | $22.07 | $22.48 | 260,700 | — | — | — | — | — |
| 2015-12-07 | $24.07 | $24.07 | $22.75 | $22.75 | 207,700 | — | — | — | — | — |
| 2015-12-04 | $23.67 | $24.09 | $23.56 | $24.07 | 169,300 | — | — | — | — | — |
| 2015-12-03 | $23.78 | $24.00 | $23.42 | $23.55 | 163,100 | — | — | — | — | — |
| 2015-12-02 | $23.46 | $23.90 | $23.45 | $23.80 | 105,100 | — | — | — | — | — |
| 2015-12-01 | $23.42 | $23.75 | $23.25 | $23.60 | 113,900 | — | — | — | — | — |
| 2015-11-30 | $23.20 | $23.50 | $22.86 | $23.44 | 103,800 | — | — | — | — | — |
| 2015-11-27 | $22.74 | $23.25 | $22.55 | $23.23 | 94,500 | — | — | — | — | — |
| 2015-11-25 | $22.10 | $22.87 | $22.03 | $22.74 | 157,100 | — | — | — | — | — |
| 2015-11-24 | $21.64 | $22.72 | $21.64 | $22.13 | 266,000 | — | — | — | — | — |
| 2015-11-23 | $21.97 | $22.29 | $21.68 | $21.92 | 234,100 | — | — | — | — | — |
| 2015-11-20 | $21.75 | $21.75 | $21.31 | $21.62 | 282,000 | — | — | — | — | — |
| 2015-11-19 | $21.52 | $21.76 | $21.25 | $21.60 | 614,200 | — | — | — | — | — |
| 2015-11-18 | $21.96 | $22.02 | $21.54 | $21.71 | 208,100 | — | — | — | — | — |
| 2015-11-17 | $21.35 | $22.05 | $21.26 | $21.90 | 165,400 | — | — | — | — | — |
| 2015-11-16 | $21.34 | $21.56 | $21.06 | $21.50 | 216,500 | — | — | — | — | — |
| 2015-11-13 | $21.29 | $21.47 | $21.14 | $21.40 | 221,600 | — | — | — | — | — |
| 2015-11-12 | $21.50 | $21.61 | $21.00 | $21.38 | 171,300 | — | — | — | — | — |
| 2015-11-11 | $21.39 | $21.44 | $20.89 | $21.35 | 135,900 | — | — | — | — | — |
| 2015-11-10 | $21.60 | $21.61 | $21.24 | $21.39 | 243,000 | — | — | — | — | — |
| 2015-11-09 | $22.00 | $22.00 | $21.50 | $21.56 | 164,500 | — | — | — | — | — |
| 2015-11-06 | $21.95 | $22.05 | $21.74 | $21.82 | 131,600 | — | — | — | — | — |
| 2015-11-05 | $21.90 | $22.10 | $21.73 | $21.99 | 156,200 | — | — | — | — | — |
| 2015-11-04 | $21.50 | $22.01 | $21.50 | $21.88 | 463,400 | — | — | — | — | — |
| 2015-11-03 | $21.49 | $21.84 | $21.27 | $21.50 | 349,200 | — | — | — | — | — |
| 2015-11-02 | $21.40 | $21.67 | $21.20 | $21.49 | 208,600 | — | — | — | — | — |
| 2015-10-30 | $21.16 | $21.55 | $21.12 | $21.50 | 305,400 | — | — | — | — | — |
| 2015-10-29 | $21.47 | $21.74 | $21.00 | $21.28 | 356,700 | — | — | — | — | — |
| 2015-10-28 | $21.50 | $22.00 | $21.30 | $21.47 | 291,600 | — | — | — | — | — |
| 2015-10-27 | $22.15 | $22.17 | $21.50 | $21.65 | 171,600 | — | — | — | — | — |
| 2015-10-26 | $22.85 | $22.85 | $22.00 | $22.21 | 251,500 | — | — | — | — | — |
| 2015-10-23 | $23.00 | $23.15 | $22.61 | $22.85 | 237,300 | — | — | — | — | — |
| 2015-10-22 | $22.75 | $22.97 | $22.60 | $22.88 | 227,900 | — | — | — | — | — |
| 2015-10-21 | $22.30 | $22.99 | $22.30 | $22.81 | 152,900 | — | — | — | — | — |
| 2015-10-20 | $22.19 | $22.37 | $22.11 | $22.29 | 164,200 | — | — | — | — | — |
| 2015-10-19 | $21.79 | $22.21 | $21.66 | $22.16 | 241,700 | — | — | — | — | — |
| 2015-10-16 | $21.80 | $22.12 | $21.50 | $21.96 | 345,100 | — | — | — | — | — |
| 2015-10-15 | $21.53 | $22.00 | $21.30 | $21.97 | 663,500 | — | — | — | — | — |
| 2015-10-14 | $20.75 | $21.72 | $20.61 | $21.70 | 287,400 | — | — | — | — | — |
| 2015-10-13 | $20.80 | $21.28 | $20.75 | $20.78 | 372,700 | — | — | — | — | — |
| 2015-10-12 | $20.72 | $21.23 | $20.66 | $21.10 | 265,600 | — | — | — | — | — |
| 2015-10-09 | $20.50 | $21.01 | $20.41 | $20.86 | 526,600 | — | — | — | — | — |
| 2015-10-08 | $20.85 | $21.75 | $20.44 | $20.50 | 964,300 | — | — | — | — | — |
| 2015-10-07 | $21.05 | $21.50 | $20.69 | $21.08 | 996,800 | — | — | — | — | — |
| 2015-10-06 | $20.73 | $22.00 | $20.52 | $21.30 | 488,800 | — | — | — | — | — |
| 2015-10-05 | $20.08 | $22.23 | $20.08 | $20.87 | 967,600 | — | — | — | — | — |
| 2015-10-02 | $20.20 | $20.94 | $20.00 | $20.07 | 1,555,900 | — | — | — | — | — |
| 2015-10-01 | $23.65 | $24.00 | $20.00 | $21.00 | 1,041,600 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.