Solventum Corp SOLV
+29.5%vs Day 1Spinoff of 3M Co. (MMM) · Classic Spinoff · Spun Apr 1, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 1, 2024 |
| Days since spinoff | 910 days · 907 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 1, 2026 |
| Parent | 3M Co. (MMM) |
| Day-1 reaction | |
| Day 1 open | $69.15 |
| Day 1 return (open→close) | -0.1% |
| Day 1 price (close) | $69.10 |
| Day 1 range | $65.00 – $72.40 +11.4% spread |
| Day 1 low held? | Breached after 1 session to -27.4% below |
| Price levels | |
| Post-spin low (closing) | $48.02 on Jul 9, 2024 · 99 days post-spin |
| Lowest traded | $47.16 on Jul 16, 2024 · 106 days post-spin |
| Current price (Sep 25, 2026) | $89.50 |
| Returns | |
| Return vs Day 1 (close) | +29.5% |
| — range by day 1 entry theoretical bounds | +23.6% to +37.7% |
| Return vs post-spin low | +86.4% |
| First-quarter return (≈90d) | -23.5% |
| 1-year return | +10.5% |
| Annualized return (CAGR) | +11.0% |
| Versus benchmarks | |
| S&P 500 over same window | +52.4% |
| Annualized excess vs S&P | -7.5% |
| Risk & recovery | |
| Max drawdown | -31.5% |
| Days to recover Day 1 | 4 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 170,113,551 |
| Treasury shares repurchased and held · Mar 31, 2026 | 922,636 |
| Diluted average shares the EPS denominator | 173,300,000 |
| Free float | 144,089,280 85% of shares outstanding |
| Held by institutions | 76% insiders 15.3% |
| Share count trend Jun 2025 → Jun 2026 | -1.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $72M |
| Normal volume baseline | 1,411,600 shares · now 0.56x |
| Day 1 volume | 10.0x normal · first week 5.4x |
| Decay | half in 4 sessions · normal by 10 |
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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $88.53 | $89.68 | $88.16 | $89.50 | 578,900 | 144,089,280 | 0.34% | $15.23B | — | — |
| 2026-09-24 | $88.54 | $89.04 | $88.12 | $88.59 | 635,800 | 144,089,280 | 0.37% | $15.07B | — | — |
| 2026-09-23 | $88.18 | $89.52 | $87.74 | $88.37 | 860,100 | 144,089,280 | 0.51% | $15.03B | — | — |
| 2026-09-22 | $89.17 | $89.40 | $88.48 | $88.75 | 651,200 | 144,089,280 | 0.38% | $15.10B | — | — |
| 2026-09-21 | $88.87 | $89.61 | $88.40 | $88.84 | 660,300 | 144,089,280 | 0.39% | $15.11B | — | — |
| 2026-09-18 | $87.61 | $89.53 | $86.53 | $88.84 | 2,318,200 | 144,089,280 | 1.36% | $15.11B | — | — |
| 2026-09-17 | $89.09 | $89.16 | $87.30 | $87.53 | 1,042,800 | 144,089,280 | 0.61% | $14.89B | — | — |
| 2026-09-16 | $90.04 | $91.87 | $88.68 | $88.83 | 977,300 | 144,089,280 | 0.57% | $15.11B | — | — |
| 2026-09-15 | $89.54 | $91.86 | $89.38 | $90.06 | 1,103,100 | 144,089,280 | 0.65% | $15.32B | — | — |
| 2026-09-14 | $88.28 | $90.32 | $88.04 | $89.82 | 779,300 | 144,089,280 | 0.46% | $15.28B | — | — |
| 2026-09-11 | $88.66 | $88.84 | $86.65 | $87.45 | 774,400 | 144,089,280 | 0.46% | $14.88B | — | — |
| 2026-09-10 | $89.12 | $90.06 | $87.59 | $87.65 | 709,700 | 144,089,280 | 0.42% | $14.91B | — | — |
| 2026-09-09 | $89.22 | $90.22 | $88.83 | $90.03 | 803,500 | 144,089,280 | 0.47% | $15.32B | — | — |
| 2026-09-08 | $90.74 | $91.01 | $89.29 | $90.11 | 1,105,200 | 144,089,280 | 0.65% | $15.33B | — | — |
| 2026-09-04 | $91.40 | $92.28 | $91.38 | $91.69 | 576,300 | 144,089,280 | 0.34% | $15.60B | — | — |
| 2026-09-03 | $93.54 | $94.12 | $91.34 | $92.44 | 784,300 | 144,089,280 | 0.46% | $15.73B | — | — |
| 2026-09-02 | $91.12 | $93.11 | $91.12 | $91.90 | 826,100 | 144,089,280 | 0.49% | $15.63B | — | — |
| 2026-09-01 | $92.59 | $94.16 | $90.75 | $90.95 | 1,112,700 | 144,089,280 | 0.65% | $15.47B | — | — |
| 2026-08-31 | $90.33 | $91.64 | $90.30 | $91.06 | 926,400 | 144,130,134 | 0.54% | $15.49B | — | — |
| 2026-08-28 | $90.98 | $91.70 | $90.69 | $91.12 | 678,800 | 144,130,134 | 0.40% | $15.50B | — | — |
| 2026-08-27 | $90.52 | $92.26 | $89.51 | $90.93 | 687,200 | 144,130,134 | 0.40% | $15.47B | — | — |
| 2026-08-26 | $91.48 | $92.71 | $91.16 | $91.53 | 1,019,500 | 144,130,134 | 0.60% | $15.57B | — | — |
| 2026-08-25 | $90.79 | $92.05 | $90.35 | $91.61 | 1,048,000 | 144,130,134 | 0.62% | $15.58B | — | — |
| 2026-08-24 | $89.45 | $91.51 | $89.30 | $91.25 | 1,144,700 | 144,130,134 | 0.67% | $15.52B | — | — |
| 2026-08-21 | $88.29 | $89.65 | $87.92 | $89.57 | 925,200 | 144,130,134 | 0.54% | $15.24B | — | — |
| 2026-08-20 | $87.09 | $89.44 | $87.03 | $88.61 | 805,100 | 144,130,134 | 0.47% | $15.07B | — | — |
| 2026-08-19 | $87.88 | $89.75 | $87.67 | $87.81 | 917,900 | 144,130,134 | 0.54% | $14.94B | — | — |
| 2026-08-18 | $87.50 | $88.47 | $87.03 | $87.45 | 1,163,100 | 144,130,134 | 0.68% | $14.88B | — | — |
| 2026-08-17 | $87.75 | $88.12 | $86.64 | $86.82 | 1,521,400 | 144,130,134 | 0.89% | $14.77B | — | — |
| 2026-08-14 | $86.14 | $89.48 | $85.29 | $88.59 | 1,450,400 | 144,130,134 | 0.85% | $15.07B | — | — |
| 2026-08-13 | $85.72 | $86.81 | $85.29 | $86.46 | 1,232,100 | — | 0.72% | $14.71B | — | — |
| 2026-08-12 | $83.23 | $85.60 | $82.25 | $85.29 | 834,000 | — | 0.49% | $14.51B | — | — |
| 2026-08-11 | $84.43 | $86.33 | $84.05 | $84.10 | 773,900 | — | 0.45% | $14.31B | — | — |
| 2026-08-10 | $82.29 | $86.03 | $81.76 | $85.21 | 1,400,400 | — | 0.82% | $14.50B | — | — |
| 2026-08-07 | $81.95 | $83.69 | $81.22 | $82.98 | 1,104,100 | — | 0.65% | $14.12B | — | — |
| 2026-08-06 | $89.53 | $90.00 | $82.25 | $82.96 | 2,355,200 | — | 1.38% | $14.11B | — | — |
| 2026-08-05 | $88.24 | $88.24 | $85.36 | $87.47 | 1,554,600 | — | 0.91% | $14.88B | — | — |
| 2026-08-04 | $88.00 | $88.26 | $86.93 | $87.94 | 1,808,600 | — | 1.06% | $14.96B | — | — |
| 2026-08-03 | $86.40 | $88.29 | $86.23 | $88.07 | 1,285,100 | — | 0.76% | $14.98B | — | — |
| 2026-07-31 | $86.12 | $86.39 | $84.72 | $85.44 | 1,056,700 | — | 0.62% | $14.53B | — | — |
| 2026-07-30 | $88.36 | $88.61 | $86.51 | $86.82 | 1,271,300 | — | 0.75% | $14.77B | — | — |
| 2026-07-29 | $86.10 | $88.65 | $85.88 | $88.55 | 1,765,300 | — | 1.04% | $15.06B | — | — |
| 2026-07-28 | $83.08 | $87.21 | $82.25 | $86.17 | 2,313,800 | — | 1.36% | $14.66B | — | — |
| 2026-07-27 | $78.77 | $81.07 | $78.77 | $80.47 | 1,045,400 | — | 0.61% | $13.69B | — | — |
| 2026-07-24 | $78.00 | $78.70 | $77.17 | $78.01 | 636,600 | — | 0.37% | $13.27B | — | — |
| 2026-07-23 | $77.49 | $78.01 | $76.77 | $77.24 | 723,900 | — | 0.43% | $13.14B | — | — |
| 2026-07-22 | $79.05 | $79.16 | $77.43 | $77.64 | 515,800 | — | 0.30% | $13.21B | — | — |
| 2026-07-21 | $77.48 | $79.25 | $76.99 | $78.60 | 810,000 | — | 0.48% | $13.37B | — | — |
| 2026-07-20 | $80.58 | $81.23 | $79.11 | $79.25 | 965,900 | — | 0.57% | $13.48B | — | — |
| 2026-07-17 | $81.26 | $83.34 | $80.63 | $81.31 | 1,115,200 | — | 0.66% | $13.83B | — | — |
| 2026-07-16 | $79.49 | $81.96 | $79.29 | $81.70 | 1,736,700 | — | 1.02% | $13.90B | — | — |
| 2026-07-15 | $75.69 | $78.82 | $75.69 | $78.37 | 846,200 | — | 0.50% | $13.33B | — | — |
| 2026-07-14 | $76.62 | $77.04 | $75.55 | $76.28 | 760,300 | — | 0.45% | $12.98B | — | — |
| 2026-07-13 | $76.97 | $78.18 | $76.78 | $77.42 | 755,200 | — | 0.44% | $13.17B | — | — |
| 2026-07-10 | $75.57 | $76.97 | $75.26 | $76.70 | 532,900 | — | 0.31% | $13.05B | — | — |
| 2026-07-09 | $75.35 | $76.98 | $74.91 | $75.96 | 786,700 | — | 0.46% | $12.92B | — | — |
| 2026-07-08 | $75.51 | $76.50 | $74.76 | $75.18 | 964,200 | — | 0.57% | $12.79B | — | — |
| 2026-07-07 | $78.71 | $79.22 | $75.53 | $76.28 | 1,239,700 | — | 0.73% | $12.98B | — | — |
| 2026-07-06 | $78.24 | $78.80 | $76.94 | $77.94 | 1,089,800 | — | 0.64% | $13.26B | — | — |
| 2026-07-02 | $79.08 | $79.97 | $77.69 | $78.27 | 1,367,000 | — | 0.80% | $13.31B | — | — |
| 2026-07-01 | $77.66 | $79.83 | $77.44 | $78.35 | 1,134,000 | — | 0.67% | $13.33B | — | — |
| 2026-06-30 | $77.98 | $77.98 | $76.65 | $77.15 | 1,311,400 | — | 0.77% | $13.12B | — | — |
| 2026-06-29 | $79.54 | $80.04 | $78.02 | $78.24 | 1,076,400 | — | 0.62% | $13.58B | — | — |
| 2026-06-26 | $77.99 | $80.60 | $77.88 | $79.53 | 2,922,400 | — | 1.68% | $13.80B | — | — |
| 2026-06-25 | $76.29 | $78.92 | $76.29 | $77.92 | 1,012,500 | — | 0.58% | $13.52B | — | — |
| 2026-06-24 | $74.41 | $75.88 | $74.26 | $75.59 | 1,177,900 | — | 0.68% | $13.12B | — | — |
| 2026-06-23 | $73.78 | $74.38 | $73.04 | $73.99 | 1,536,800 | — | 0.89% | $12.84B | — | — |
| 2026-06-22 | $74.90 | $75.04 | $73.06 | $73.56 | 2,008,800 | — | 1.16% | $12.76B | — | — |
| 2026-06-18 | $75.24 | $75.77 | $74.18 | $75.43 | 2,337,100 | — | 1.35% | $13.09B | — | — |
| 2026-06-17 | $75.94 | $76.90 | $74.30 | $74.56 | 1,433,600 | — | 0.83% | $12.94B | — | — |
| 2026-06-16 | $77.33 | $77.83 | $75.58 | $76.56 | 1,344,700 | — | 0.77% | $13.29B | — | — |
| 2026-06-15 | $79.82 | $80.00 | $76.67 | $76.90 | 1,400,000 | — | 0.81% | $13.34B | — | — |
| 2026-06-12 | $79.32 | $79.32 | $77.59 | $78.87 | 1,124,600 | — | 0.65% | $13.69B | — | — |
| 2026-06-11 | $80.79 | $80.79 | $78.00 | $79.22 | 1,450,000 | — | 0.84% | $13.75B | — | — |
| 2026-06-10 | $82.64 | $82.72 | $80.66 | $80.94 | 1,318,000 | — | 0.76% | $14.05B | — | — |
| 2026-06-09 | $79.65 | $82.57 | $78.94 | $82.46 | 1,813,900 | — | 1.05% | $14.31B | — | — |
| 2026-06-08 | $81.04 | $81.25 | $77.87 | $78.76 | 2,048,600 | — | 1.18% | $13.67B | — | — |
| 2026-06-05 | $83.01 | $83.42 | $80.64 | $81.01 | 1,726,900 | — | 1.00% | $14.06B | — | — |
| 2026-06-04 | $79.22 | $82.69 | $78.52 | $82.42 | 2,488,600 | — | 1.43% | $14.30B | — | — |
| 2026-06-03 | $76.50 | $78.79 | $76.15 | $78.36 | 1,793,400 | — | 1.03% | $13.60B | — | — |
| 2026-06-02 | $75.48 | $76.71 | $74.82 | $76.43 | 2,374,100 | — | 1.37% | $13.26B | — | — |
| 2026-06-01 | $74.33 | $76.31 | $74.33 | $75.84 | 2,350,900 | — | 1.35% | $13.16B | — | — |
| 2026-05-29 | $75.72 | $76.26 | $74.20 | $74.95 | 12,832,500 | — | 7.39% | $13.01B | — | — |
| 2026-05-28 | $74.85 | $76.90 | $74.15 | $75.94 | 1,591,100 | — | 0.92% | $13.18B | — | — |
| 2026-05-27 | $77.07 | $77.82 | $75.74 | $75.89 | 2,767,600 | — | 1.59% | $13.17B | — | — |
| 2026-05-26 | $75.59 | $76.64 | $74.69 | $76.27 | 1,068,800 | — | 0.62% | $13.24B | — | — |
| 2026-05-22 | $76.79 | $77.50 | $75.91 | $76.83 | 1,629,300 | — | 0.94% | $13.33B | — | — |
| 2026-05-21 | $75.39 | $76.95 | $74.71 | $76.75 | 1,216,900 | — | 0.70% | $13.32B | — | — |
| 2026-05-20 | $74.49 | $76.30 | $72.74 | $76.13 | 1,348,000 | — | 0.78% | $13.21B | — | — |
| 2026-05-19 | $75.87 | $76.45 | $74.71 | $74.73 | 1,350,100 | — | 0.78% | $12.97B | — | — |
| 2026-05-18 | $74.43 | $76.47 | $74.22 | $76.13 | 1,519,500 | — | 0.88% | $13.21B | — | — |
| 2026-05-15 | $74.79 | $75.86 | $74.03 | $74.26 | 1,667,500 | — | 0.96% | $12.89B | — | — |
| 2026-05-14 | $73.88 | $75.23 | $73.67 | $74.42 | 1,791,300 | — | 1.03% | $12.91B | — | — |
| 2026-05-13 | $74.63 | $75.40 | $74.01 | $74.41 | 2,454,800 | — | 1.41% | $12.91B | — | — |
| 2026-05-12 | $74.11 | $75.91 | $73.57 | $75.10 | 2,319,000 | — | 1.34% | $13.03B | — | — |
| 2026-05-11 | $73.10 | $74.20 | $72.60 | $74.12 | 1,989,100 | — | 1.15% | $12.86B | — | — |
| 2026-05-08 | $71.86 | $73.40 | $71.50 | $73.38 | 1,681,800 | — | 0.97% | $12.73B | — | — |
| 2026-05-07 | $71.36 | $72.26 | $70.51 | $71.65 | 1,698,500 | — | 0.98% | $12.43B | — | — |
| 2026-05-06 | $68.01 | $72.76 | $67.76 | $70.99 | 2,686,800 | — | 1.55% | $12.32B | — | — |
| 2026-05-05 | $67.68 | $69.19 | $67.03 | $69.04 | 1,944,100 | — | 1.12% | $11.98B | — | — |
| 2026-05-04 | $66.26 | $68.25 | $66.26 | $67.44 | 1,572,600 | — | 0.91% | $11.70B | — | — |
| 2026-05-01 | $66.94 | $67.52 | $66.36 | $66.63 | 1,345,400 | — | 0.78% | $11.56B | — | — |
| 2026-04-30 | $66.82 | $68.60 | $65.44 | $67.36 | 1,908,800 | — | 1.10% | $11.69B | — | — |
| 2026-04-29 | $67.00 | $67.22 | $66.24 | $66.49 | 1,092,900 | — | 0.63% | $11.54B | — | — |
| 2026-04-28 | $69.97 | $69.99 | $67.12 | $67.51 | 989,800 | — | 0.57% | $11.72B | — | — |
| 2026-04-27 | $68.32 | $70.03 | $68.32 | $69.78 | 1,034,200 | — | 0.60% | $12.11B | — | — |
| 2026-04-24 | $68.92 | $69.03 | $67.75 | $68.52 | 598,200 | — | 0.34% | $11.89B | — | — |
| 2026-04-23 | $68.88 | $69.31 | $68.11 | $68.96 | 871,600 | — | 0.50% | $11.97B | — | — |
| 2026-04-22 | $69.67 | $69.89 | $68.88 | $69.11 | 629,100 | — | 0.36% | $11.99B | — | — |
| 2026-04-21 | $70.27 | $71.12 | $68.88 | $68.97 | 778,900 | — | 0.45% | $11.97B | — | — |
| 2026-04-20 | $70.09 | $71.23 | $69.82 | $70.04 | 979,900 | — | 0.56% | $12.15B | — | — |
| 2026-04-17 | $70.00 | $71.42 | $69.79 | $70.48 | 913,700 | — | 0.53% | $12.23B | — | — |
| 2026-04-16 | $69.38 | $70.16 | $68.78 | $68.88 | 1,314,200 | — | 0.76% | $11.95B | — | — |
| 2026-04-15 | $69.51 | $69.55 | $68.45 | $69.10 | 1,141,900 | — | 0.66% | $11.99B | — | — |
| 2026-04-14 | $67.58 | $69.31 | $67.58 | $69.02 | 1,418,400 | — | 0.82% | $11.98B | — | — |
| 2026-04-13 | $65.24 | $67.45 | $65.13 | $67.41 | 1,306,200 | — | 0.75% | $11.70B | — | — |
| 2026-04-10 | $66.29 | $66.71 | $65.71 | $65.79 | 1,125,000 | — | 0.65% | $11.42B | — | — |
| 2026-04-09 | $64.61 | $67.15 | $63.94 | $66.18 | 1,782,400 | — | 1.03% | $11.48B | — | — |
| 2026-04-08 | $64.37 | $65.42 | $63.15 | $65.25 | 1,500,300 | — | 0.86% | $11.32B | — | — |
| 2026-04-07 | $63.04 | $63.33 | $62.38 | $62.49 | 1,007,800 | — | 0.58% | $10.84B | — | — |
| 2026-04-06 | $63.38 | $63.76 | $62.81 | $63.25 | 1,048,500 | — | 0.60% | $10.98B | — | — |
| 2026-04-02 | $63.36 | $64.49 | $62.67 | $63.57 | 1,046,600 | — | 0.60% | $11.03B | — | — |
| 2026-04-01 | $65.49 | $66.06 | $64.33 | $64.35 | 1,518,000 | — | 0.87% | $11.17B | — | — |
| 2026-03-31 | $64.42 | $65.64 | $63.35 | $65.30 | 2,168,800 | — | 1.25% | $11.33B | — | — |
| 2026-03-30 | $63.38 | $63.85 | $63.06 | $63.45 | 1,535,100 | — | 0.88% | $11.01B | — | — |
| 2026-03-27 | $64.32 | $64.32 | $62.65 | $62.76 | 1,354,700 | — | 0.78% | $10.89B | — | — |
| 2026-03-26 | $64.22 | $65.39 | $64.10 | $64.71 | 1,179,200 | — | 0.68% | $11.23B | — | — |
| 2026-03-25 | $64.59 | $65.23 | $63.13 | $64.64 | 1,068,800 | — | 0.62% | $11.21B | — | — |
| 2026-03-24 | $64.00 | $64.86 | $62.79 | $64.03 | 1,682,800 | — | 0.97% | $11.11B | — | — |
| 2026-03-23 | $67.08 | $67.46 | $65.67 | $65.69 | 1,832,100 | — | 1.06% | $11.40B | — | — |
| 2026-03-20 | $67.05 | $67.10 | $65.13 | $65.78 | 2,480,400 | — | 1.43% | $11.41B | — | — |
| 2026-03-19 | $66.73 | $67.89 | $66.67 | $67.14 | 1,240,000 | — | 0.71% | $11.65B | — | — |
| 2026-03-18 | $68.00 | $68.58 | $67.06 | $67.10 | 1,080,600 | — | 0.62% | $11.64B | — | — |
| 2026-03-17 | $68.01 | $69.11 | $68.01 | $68.67 | 1,145,500 | — | 0.66% | $11.91B | — | — |
| 2026-03-16 | $67.57 | $68.70 | $66.96 | $67.14 | 1,641,800 | — | 0.95% | $11.65B | — | — |
| 2026-03-13 | $66.74 | $67.37 | $66.17 | $66.76 | 2,051,000 | — | 1.18% | $11.58B | — | — |
| 2026-03-12 | $67.21 | $68.67 | $65.65 | $66.12 | 1,722,900 | — | 0.99% | $11.47B | — | — |
| 2026-03-11 | $67.68 | $68.02 | $66.78 | $67.62 | 1,608,500 | — | 0.93% | $11.73B | — | — |
| 2026-03-10 | $68.35 | $68.62 | $67.11 | $67.60 | 1,043,600 | — | 0.60% | $11.73B | — | — |
| 2026-03-09 | $68.29 | $68.85 | $66.61 | $68.60 | 1,338,400 | — | 0.77% | $11.90B | — | — |
| 2026-03-06 | $70.00 | $70.44 | $68.99 | $69.41 | 1,288,100 | — | 0.74% | $12.04B | — | — |
| 2026-03-05 | $70.00 | $71.26 | $69.40 | $70.78 | 1,335,500 | — | 0.77% | $12.28B | — | — |
| 2026-03-04 | $71.06 | $71.91 | $70.25 | $70.40 | 1,200,500 | — | 0.69% | $12.21B | — | — |
| 2026-03-03 | $72.00 | $72.15 | $70.57 | $70.81 | 1,091,500 | — | 0.63% | $12.28B | — | — |
| 2026-03-02 | $73.33 | $74.22 | $72.35 | $73.00 | 1,226,300 | — | 0.71% | $12.66B | — | — |
| 2026-02-27 | $73.00 | $77.89 | $73.00 | $74.20 | 2,241,800 | — | 1.29% | $12.87B | — | — |
| 2026-02-26 | $75.61 | $77.37 | $75.52 | $76.94 | 1,915,600 | — | 1.10% | $13.35B | — | — |
| 2026-02-25 | $73.65 | $75.25 | $73.17 | $75.08 | 1,295,200 | — | 0.75% | $13.03B | — | — |
| 2026-02-24 | $72.77 | $74.46 | $72.39 | $73.42 | 787,000 | — | 0.45% | $12.74B | — | — |
| 2026-02-23 | $72.19 | $72.78 | $71.49 | $72.65 | 905,700 | — | 0.52% | $12.60B | — | — |
| 2026-02-20 | $73.30 | $73.58 | $72.17 | $72.94 | 1,112,400 | — | 0.64% | $12.65B | — | — |
| 2026-02-19 | $74.82 | $75.28 | $73.45 | $73.61 | 835,700 | — | 0.48% | $12.77B | — | — |
| 2026-02-18 | $73.31 | $75.38 | $73.31 | $74.91 | 1,188,900 | — | 0.69% | $13.00B | — | — |
| 2026-02-17 | $75.02 | $75.49 | $72.51 | $73.73 | 1,738,100 | — | 1.00% | $12.79B | — | — |
| 2026-02-13 | $76.52 | $77.38 | $75.44 | $75.55 | 1,376,300 | — | 0.79% | $13.11B | — | — |
| 2026-02-12 | $81.91 | $82.00 | $75.71 | $75.95 | 1,290,800 | — | 0.74% | $13.18B | — | — |
| 2026-02-11 | $80.38 | $81.65 | $79.49 | $81.49 | 729,100 | — | 0.42% | $14.14B | — | — |
| 2026-02-10 | $78.41 | $80.60 | $78.12 | $80.46 | 1,234,800 | — | 0.71% | $13.96B | — | — |
| 2026-02-09 | $77.49 | $78.36 | $76.90 | $78.07 | 820,100 | — | 0.47% | $13.54B | — | — |
| 2026-02-06 | $76.86 | $78.35 | $76.66 | $78.12 | 861,400 | — | 0.50% | $13.55B | — | — |
| 2026-02-05 | $76.70 | $77.60 | $76.41 | $76.98 | 1,056,400 | — | 0.61% | $13.36B | — | — |
| 2026-02-04 | $75.84 | $77.87 | $75.84 | $76.49 | 1,555,200 | — | 0.90% | $13.27B | — | — |
| 2026-02-03 | $76.50 | $78.33 | $75.17 | $75.75 | 1,116,500 | — | 0.64% | $13.14B | — | — |
| 2026-02-02 | $76.78 | $77.69 | $76.23 | $76.91 | 934,500 | — | 0.54% | $13.34B | — | — |
| 2026-01-30 | $76.13 | $76.99 | $75.59 | $76.97 | 1,348,400 | — | 0.78% | $13.35B | — | — |
| 2026-01-29 | $76.47 | $76.82 | $75.61 | $76.52 | 1,044,900 | — | 0.60% | $13.28B | — | — |
| 2026-01-28 | $77.08 | $77.35 | $76.39 | $76.60 | 1,209,000 | — | 0.70% | $13.29B | — | — |
| 2026-01-27 | $78.25 | $78.80 | $77.44 | $77.61 | 791,500 | — | 0.46% | $13.46B | — | — |
| 2026-01-26 | $80.13 | $81.04 | $78.93 | $79.01 | 868,500 | — | 0.50% | $13.71B | — | — |
| 2026-01-23 | $79.85 | $80.32 | $78.77 | $78.91 | 678,200 | — | 0.39% | $13.69B | — | — |
| 2026-01-22 | $80.44 | $81.22 | $80.04 | $80.26 | 520,100 | — | 0.30% | $13.92B | — | — |
| 2026-01-21 | $79.39 | $81.03 | $79.12 | $80.37 | 844,500 | — | 0.49% | $13.94B | — | — |
| 2026-01-20 | $79.56 | $81.75 | $78.56 | $78.96 | 988,800 | — | 0.57% | $13.70B | — | — |
| 2026-01-16 | $80.08 | $80.70 | $79.48 | $79.48 | 815,200 | — | 0.47% | $13.79B | — | — |
| 2026-01-15 | $80.34 | $81.00 | $79.71 | $80.44 | 714,300 | — | 0.41% | $13.96B | — | — |
| 2026-01-14 | $79.43 | $80.68 | $79.43 | $80.05 | 1,035,100 | — | 0.60% | $13.89B | — | — |
| 2026-01-13 | $85.29 | $85.46 | $79.60 | $80.03 | 1,678,300 | — | 0.97% | $13.88B | — | — |
| 2026-01-12 | $86.00 | $86.14 | $84.84 | $85.69 | 773,000 | — | 0.45% | $14.87B | — | — |
| 2026-01-09 | $85.83 | $86.36 | $84.85 | $86.14 | 741,500 | — | 0.43% | $14.94B | — | — |
| 2026-01-08 | $84.30 | $86.34 | $84.17 | $85.77 | 1,191,100 | — | 0.69% | $14.88B | — | — |
| 2026-01-07 | $83.75 | $84.80 | $83.31 | $84.24 | 1,026,000 | — | 0.59% | $14.61B | — | — |
| 2026-01-06 | $80.78 | $83.36 | $80.66 | $83.16 | 1,250,400 | — | 0.72% | $14.43B | — | — |
| 2026-01-05 | $78.26 | $81.34 | $78.18 | $80.80 | 1,036,200 | — | 0.60% | $14.02B | — | — |
| 2026-01-02 | $79.24 | $79.62 | $78.38 | $79.02 | 751,100 | — | 0.43% | $13.71B | — | — |
| 2025-12-31 | $80.09 | $80.32 | $79.15 | $79.24 | 598,500 | — | 0.34% | $13.75B | — | — |
| 2025-12-30 | $79.91 | $80.62 | $79.50 | $80.16 | 497,800 | — | 0.29% | $13.90B | — | — |
| 2025-12-29 | $80.52 | $80.97 | $79.99 | $80.09 | 575,200 | — | 0.33% | $13.89B | — | — |
| 2025-12-26 | $80.25 | $80.56 | $79.86 | $80.46 | 502,400 | — | 0.29% | $13.95B | — | — |
| 2025-12-24 | $80.46 | $80.70 | $80.01 | $80.18 | 398,100 | — | 0.23% | $13.91B | — | — |
| 2025-12-23 | $80.86 | $80.99 | $80.25 | $80.55 | 752,800 | — | 0.43% | $13.97B | — | — |
| 2025-12-22 | $81.28 | $81.59 | $80.54 | $80.78 | 801,500 | — | 0.46% | $14.01B | — | — |
| 2025-12-19 | $80.80 | $81.68 | $80.54 | $81.59 | 3,276,500 | — | 1.89% | $14.15B | — | — |
| 2025-12-18 | $80.35 | $81.22 | $80.14 | $80.68 | 1,378,400 | — | 0.79% | $13.99B | — | — |
| 2025-12-17 | $80.31 | $81.48 | $79.76 | $79.95 | 1,580,000 | — | 0.91% | $13.87B | — | — |
| 2025-12-16 | $82.11 | $82.31 | $80.25 | $80.59 | 1,056,100 | — | 0.61% | $13.98B | — | — |
| 2025-12-15 | $83.65 | $84.00 | $81.37 | $81.89 | 1,174,100 | — | 0.68% | $14.20B | — | — |
| 2025-12-12 | $83.11 | $83.55 | $82.21 | $82.98 | 792,000 | — | 0.46% | $14.39B | — | — |
| 2025-12-11 | $81.97 | $83.02 | $81.76 | $82.79 | 802,300 | — | 0.46% | $14.36B | — | — |
| 2025-12-10 | $80.22 | $82.27 | $80.14 | $81.90 | 916,600 | — | 0.53% | $14.20B | — | — |
| 2025-12-09 | $82.62 | $82.97 | $80.00 | $80.11 | 1,053,000 | — | 0.61% | $13.89B | — | — |
| 2025-12-08 | $85.33 | $85.33 | $82.46 | $82.60 | 1,589,400 | — | 0.92% | $14.33B | — | — |
| 2025-12-05 | $84.72 | $85.89 | $84.62 | $85.43 | 1,119,300 | — | 0.65% | $14.82B | — | — |
| 2025-12-04 | $85.16 | $85.64 | $84.66 | $85.26 | 929,700 | — | 0.54% | $14.79B | — | — |
| 2025-12-03 | $85.74 | $86.18 | $84.60 | $85.25 | 1,176,500 | — | 0.68% | $14.79B | — | — |
| 2025-12-02 | $87.30 | $88.20 | $85.57 | $85.59 | 1,209,700 | — | 0.70% | $14.84B | — | — |
| 2025-12-01 | $85.00 | $86.13 | $84.29 | $85.56 | 1,180,500 | — | 0.68% | $14.84B | — | — |
| 2025-11-28 | $85.55 | $86.14 | $85.12 | $85.26 | 628,300 | — | 0.36% | $14.79B | — | — |
| 2025-11-26 | $85.77 | $86.81 | $85.25 | $85.27 | 988,100 | — | 0.57% | $14.79B | — | — |
| 2025-11-25 | $83.99 | $86.28 | $83.72 | $85.77 | 1,216,400 | — | 0.70% | $14.88B | — | — |
| 2025-11-24 | $82.72 | $83.97 | $82.53 | $83.38 | 1,532,500 | — | 0.88% | $14.46B | — | — |
| 2025-11-21 | $80.09 | $83.53 | $79.83 | $82.90 | 1,314,600 | — | 0.76% | $14.38B | — | — |
| 2025-11-20 | $78.15 | $81.64 | $78.00 | $79.51 | 1,879,600 | — | 1.08% | $13.79B | — | — |
| 2025-11-19 | $76.82 | $77.92 | $76.59 | $77.31 | 888,900 | — | 0.51% | $13.41B | — | — |
| 2025-11-18 | $75.79 | $77.25 | $75.25 | $76.89 | 1,355,900 | — | 0.78% | $13.34B | — | — |
| 2025-11-17 | $75.23 | $76.49 | $75.00 | $76.19 | 1,248,500 | — | 0.72% | $13.21B | — | — |
| 2025-11-14 | $75.07 | $76.17 | $74.68 | $75.66 | 1,053,800 | — | 0.61% | $13.12B | — | — |
| 2025-11-13 | $73.51 | $75.98 | $73.05 | $75.22 | 1,341,100 | — | 0.77% | $13.05B | — | — |
| 2025-11-12 | $73.91 | $74.71 | $73.39 | $73.83 | 1,003,200 | — | 0.58% | $12.81B | — | — |
| 2025-11-11 | $72.33 | $73.92 | $72.21 | $73.88 | 919,100 | — | 0.53% | $12.81B | — | — |
| 2025-11-10 | $71.25 | $72.24 | $70.06 | $71.79 | 1,203,600 | — | 0.69% | $12.45B | — | — |
| 2025-11-07 | $68.62 | $71.58 | $66.80 | $71.52 | 1,739,200 | — | 1.00% | $12.40B | — | — |
| 2025-11-06 | $67.47 | $68.31 | $66.11 | $66.28 | 1,791,800 | — | 1.03% | $11.50B | — | — |
| 2025-11-05 | $68.31 | $68.39 | $67.10 | $67.69 | 1,204,900 | — | 0.69% | $11.74B | — | — |
| 2025-11-04 | $68.44 | $69.01 | $67.98 | $68.59 | 1,348,800 | — | 0.78% | $11.90B | — | — |
| 2025-11-03 | $68.56 | $68.77 | $67.42 | $68.12 | 1,290,100 | — | 0.74% | $11.81B | — | — |
| 2025-10-31 | $68.89 | $69.92 | $68.04 | $69.04 | 836,700 | — | 0.48% | $11.97B | — | — |
| 2025-10-30 | $69.67 | $70.68 | $69.14 | $69.28 | 569,000 | — | 0.33% | $12.02B | — | — |
| 2025-10-29 | $70.64 | $70.76 | $69.25 | $69.78 | 815,800 | — | 0.47% | $12.10B | — | — |
| 2025-10-28 | $71.65 | $71.93 | $70.82 | $70.92 | 446,900 | — | 0.26% | $12.30B | — | — |
| 2025-10-27 | $71.58 | $72.21 | $71.47 | $71.98 | 729,400 | — | 0.42% | $12.48B | — | — |
| 2025-10-24 | $72.84 | $72.84 | $71.40 | $71.44 | 811,800 | — | 0.47% | $12.39B | — | — |
| 2025-10-23 | $72.66 | $73.00 | $71.48 | $72.27 | 692,400 | — | 0.40% | $12.53B | — | — |
| 2025-10-22 | $72.78 | $73.71 | $72.43 | $72.76 | 650,400 | — | 0.38% | $12.62B | — | — |
| 2025-10-21 | $72.73 | $73.45 | $72.14 | $72.91 | 609,400 | — | 0.35% | $12.65B | — | — |
| 2025-10-20 | $72.44 | $73.25 | $72.15 | $72.87 | 479,200 | — | 0.28% | $12.64B | — | — |
| 2025-10-17 | $71.67 | $72.29 | $71.24 | $72.16 | 587,000 | — | 0.34% | $12.52B | — | — |
| 2025-10-16 | $71.62 | $71.85 | $70.90 | $71.44 | 897,300 | — | 0.52% | $12.39B | — | — |
| 2025-10-15 | $71.60 | $72.62 | $70.86 | $71.56 | 653,800 | — | 0.38% | $12.41B | — | — |
| 2025-10-14 | $70.40 | $71.61 | $70.40 | $71.49 | 954,900 | — | 0.55% | $12.40B | — | — |
| 2025-10-13 | $70.98 | $71.60 | $70.45 | $70.88 | 1,678,900 | — | 0.97% | $12.29B | — | — |
| 2025-10-10 | $71.84 | $72.09 | $70.26 | $70.52 | 1,256,400 | — | 0.72% | $12.23B | — | — |
| 2025-10-09 | $72.22 | $72.53 | $71.22 | $71.80 | 1,019,700 | — | 0.59% | $12.45B | — | — |
| 2025-10-08 | $72.00 | $73.00 | $71.70 | $72.43 | 830,400 | — | 0.48% | $12.56B | — | — |
| 2025-10-07 | $73.96 | $74.10 | $72.05 | $72.16 | 1,662,200 | — | 0.96% | $12.52B | — | — |
| 2025-10-06 | $74.09 | $74.50 | $73.31 | $73.78 | 1,030,000 | — | 0.59% | $12.80B | — | — |
| 2025-10-03 | $75.00 | $75.50 | $73.95 | $74.00 | 793,600 | — | 0.46% | $12.83B | — | — |
| 2025-10-02 | $72.91 | $74.63 | $72.72 | $74.60 | 886,800 | — | 0.51% | $12.94B | — | — |
| 2025-10-01 | $71.87 | $73.21 | $71.74 | $73.04 | 1,399,900 | — | 0.81% | $12.67B | — | — |
| 2025-09-30 | $72.21 | $73.17 | $71.80 | $73.00 | 903,100 | — | 0.52% | $12.66B | — | — |
| 2025-09-29 | $71.87 | $72.48 | $71.09 | $72.21 | 1,176,200 | — | 0.68% | $12.52B | — | — |
| 2025-09-26 | $70.88 | $71.88 | $70.35 | $71.37 | 934,200 | — | 0.54% | $12.37B | — | — |
| 2025-09-25 | $71.07 | $71.42 | $69.36 | $70.46 | 1,279,100 | — | 0.74% | $12.22B | — | — |
| 2025-09-24 | $73.12 | $73.23 | $71.54 | $71.82 | 827,700 | — | 0.48% | $12.45B | — | — |
| 2025-09-23 | $73.68 | $74.22 | $73.06 | $73.39 | 787,600 | — | 0.45% | $12.72B | — | — |
| 2025-09-22 | $73.13 | $74.35 | $73.13 | $73.76 | 1,484,200 | — | 0.86% | $12.79B | — | — |
| 2025-09-19 | $74.62 | $74.75 | $73.68 | $73.72 | 1,491,900 | — | 0.86% | $12.78B | — | — |
| 2025-09-18 | $74.22 | $75.08 | $74.13 | $74.37 | 918,600 | — | 0.53% | $12.89B | — | — |
| 2025-09-17 | $74.23 | $75.50 | $73.80 | $74.07 | 1,712,900 | — | 0.99% | $12.84B | — | — |
| 2025-09-16 | $73.28 | $74.35 | $73.11 | $74.13 | 1,008,100 | — | 0.58% | $12.85B | — | — |
| 2025-09-15 | $73.33 | $74.07 | $72.91 | $73.21 | 1,563,400 | — | 0.90% | $12.69B | — | — |
| 2025-09-12 | $73.48 | $74.49 | $73.03 | $73.39 | 1,572,400 | — | 0.91% | $12.72B | — | — |
| 2025-09-11 | $71.01 | $73.96 | $71.01 | $73.79 | 1,425,900 | — | 0.82% | $12.79B | — | — |
| 2025-09-10 | $72.54 | $73.18 | $71.14 | $71.22 | 1,006,600 | — | 0.58% | $12.35B | — | — |
| 2025-09-09 | $74.10 | $74.48 | $72.86 | $72.90 | 930,100 | — | 0.54% | $12.64B | — | — |
| 2025-09-08 | $72.53 | $75.60 | $72.28 | $74.60 | 1,507,900 | — | 0.87% | $12.93B | — | — |
| 2025-09-05 | $72.57 | $73.49 | $72.43 | $72.72 | 682,800 | — | 0.39% | $12.61B | — | — |
| 2025-09-04 | $71.59 | $72.48 | $70.54 | $72.38 | 794,100 | — | 0.46% | $12.55B | — | — |
| 2025-09-03 | $71.48 | $71.63 | $70.56 | $71.40 | 804,300 | — | 0.46% | $12.38B | — | — |
| 2025-09-02 | $72.33 | $72.41 | $70.94 | $71.82 | 1,020,800 | — | 0.59% | $12.45B | — | — |
| 2025-08-29 | $72.83 | $73.30 | $72.62 | $73.09 | 821,200 | — | 0.47% | $12.67B | — | — |
| 2025-08-28 | $72.62 | $72.86 | $71.65 | $72.66 | 1,036,900 | — | 0.60% | $12.60B | — | — |
| 2025-08-27 | $72.78 | $73.41 | $72.20 | $72.89 | 868,400 | — | 0.50% | $12.64B | — | — |
| 2025-08-26 | $72.90 | $72.99 | $72.28 | $72.92 | 1,072,400 | — | 0.62% | $12.64B | — | — |
| 2025-08-25 | $73.50 | $73.50 | $72.58 | $72.75 | 663,200 | — | 0.38% | $12.61B | — | — |
| 2025-08-22 | $72.62 | $74.17 | $72.01 | $73.55 | 1,018,500 | — | 0.59% | $12.75B | — | — |
| 2025-08-21 | $72.20 | $72.80 | $71.83 | $72.00 | 599,400 | — | 0.35% | $12.48B | — | — |
| 2025-08-20 | $71.78 | $72.89 | $71.62 | $72.85 | 1,110,200 | — | 0.64% | $12.63B | — | — |
| 2025-08-19 | $70.65 | $72.30 | $70.28 | $72.27 | 1,156,700 | — | 0.67% | $12.53B | — | — |
| 2025-08-18 | $70.79 | $71.79 | $70.65 | $70.76 | 2,019,200 | — | 1.16% | $12.27B | — | — |
| 2025-08-15 | $73.40 | $73.54 | $71.37 | $71.42 | 3,952,400 | — | 2.28% | $12.38B | — | — |
| 2025-08-14 | $74.89 | $74.98 | $72.24 | $73.20 | 4,879,000 | — | 2.81% | $12.69B | — | — |
| 2025-08-13 | $72.50 | $74.44 | $72.12 | $74.38 | 854,400 | — | 0.49% | $12.90B | — | — |
| 2025-08-12 | $71.94 | $72.40 | $71.34 | $72.09 | 735,300 | — | 0.42% | $12.50B | — | — |
| 2025-08-11 | $73.17 | $74.21 | $71.40 | $71.86 | 788,200 | — | 0.45% | $12.46B | — | — |
| 2025-08-08 | $74.38 | $74.98 | $72.88 | $73.39 | 1,758,100 | — | 1.01% | $12.72B | — | — |
| 2025-08-07 | $73.57 | $73.89 | $71.65 | $71.95 | 1,318,600 | — | 0.76% | $12.48B | — | — |
| 2025-08-06 | $72.90 | $73.00 | $71.44 | $72.57 | 879,300 | — | 0.51% | $12.58B | — | — |
| 2025-08-05 | $73.50 | $73.52 | $72.06 | $72.43 | 870,000 | — | 0.50% | $12.56B | — | — |
| 2025-08-04 | $71.92 | $73.46 | $71.92 | $73.22 | 849,500 | — | 0.49% | $12.70B | — | — |
| 2025-08-01 | $71.08 | $72.33 | $70.63 | $71.73 | 780,700 | — | 0.45% | $12.44B | — | — |
| 2025-07-31 | $72.06 | $73.03 | $71.14 | $71.36 | 708,000 | — | 0.41% | $12.37B | — | — |
| 2025-07-30 | $73.36 | $73.90 | $72.52 | $72.98 | 450,100 | — | 0.26% | $12.65B | — | — |
| 2025-07-29 | $73.80 | $74.20 | $73.25 | $73.55 | 365,500 | — | 0.21% | $12.75B | — | — |
| 2025-07-28 | $74.76 | $74.76 | $73.65 | $73.77 | 399,500 | — | 0.23% | $12.79B | — | — |
| 2025-07-25 | $73.84 | $74.91 | $73.61 | $74.75 | 453,300 | — | 0.26% | $12.96B | — | — |
| 2025-07-24 | $74.30 | $74.90 | $73.62 | $73.93 | 449,100 | — | 0.26% | $12.82B | — | — |
| 2025-07-23 | $73.70 | $74.69 | $73.27 | $74.40 | 507,300 | — | 0.29% | $12.90B | — | — |
| 2025-07-22 | $72.58 | $73.30 | $72.11 | $72.92 | 550,600 | — | 0.32% | $12.64B | — | — |
| 2025-07-21 | $73.24 | $73.39 | $72.30 | $72.34 | 436,600 | — | 0.25% | $12.54B | — | — |
| 2025-07-18 | $74.29 | $74.66 | $72.98 | $73.28 | 584,200 | — | 0.34% | $12.71B | — | — |
| 2025-07-17 | $73.16 | $74.06 | $73.05 | $73.86 | 424,500 | — | 0.24% | $12.81B | — | — |
| 2025-07-16 | $73.75 | $73.75 | $71.98 | $73.03 | 530,900 | — | 0.31% | $12.66B | — | — |
| 2025-07-15 | $76.22 | $76.33 | $73.57 | $73.68 | 768,500 | — | 0.44% | $12.78B | — | — |
| 2025-07-14 | $73.58 | $74.34 | $73.27 | $74.07 | 556,900 | — | 0.32% | $12.84B | — | — |
| 2025-07-11 | $75.18 | $75.21 | $73.41 | $73.80 | 715,900 | — | 0.41% | $12.80B | — | — |
| 2025-07-10 | $74.30 | $75.90 | $73.91 | $75.88 | 766,500 | — | 0.44% | $13.16B | — | — |
| 2025-07-09 | $75.32 | $75.32 | $73.87 | $74.19 | 580,600 | — | 0.33% | $12.86B | — | — |
| 2025-07-08 | $76.03 | $76.71 | $74.83 | $75.08 | 1,032,600 | — | 0.60% | $13.02B | — | — |
| 2025-07-07 | $78.39 | $78.86 | $76.16 | $76.24 | 924,000 | — | 0.53% | $13.22B | — | — |
| 2025-07-03 | $78.16 | $78.86 | $77.82 | $78.50 | 474,300 | — | 0.27% | $13.61B | — | — |
| 2025-07-02 | $77.37 | $78.43 | $77.25 | $78.25 | 1,166,500 | — | 0.67% | $13.57B | — | — |
| 2025-07-01 | $76.73 | $78.86 | $76.34 | $77.89 | 1,066,500 | — | 0.62% | $13.51B | — | — |
| 2025-06-30 | $75.38 | $76.09 | $74.75 | $75.84 | 755,700 | — | 0.44% | $13.15B | — | — |
| 2025-06-27 | $74.63 | $75.49 | $74.20 | $75.46 | 1,038,900 | — | — | — | — | — |
| 2025-06-26 | $74.92 | $75.68 | $74.28 | $74.63 | 617,600 | — | — | — | — | — |
| 2025-06-25 | $74.97 | $75.10 | $74.19 | $74.95 | 554,000 | — | — | — | — | — |
| 2025-06-24 | $73.58 | $75.13 | $72.86 | $74.98 | 848,600 | — | — | — | — | — |
| 2025-06-23 | $73.55 | $73.77 | $71.85 | $73.25 | 878,500 | — | — | — | — | — |
| 2025-06-20 | $73.10 | $73.80 | $72.83 | $73.57 | 1,158,100 | — | — | — | — | — |
| 2025-06-18 | $72.75 | $73.33 | $72.17 | $72.63 | 683,800 | — | — | — | — | — |
| 2025-06-17 | $73.85 | $73.96 | $72.07 | $72.76 | 733,300 | — | — | — | — | — |
| 2025-06-16 | $73.97 | $74.64 | $73.60 | $74.45 | 656,800 | — | — | — | — | — |
| 2025-06-13 | $73.35 | $74.66 | $73.11 | $73.80 | 599,700 | — | — | — | — | — |
| 2025-06-12 | $74.20 | $74.29 | $73.63 | $74.29 | 649,300 | — | — | — | — | — |
| 2025-06-11 | $75.75 | $75.75 | $74.12 | $74.41 | 776,300 | — | — | — | — | — |
| 2025-06-10 | $74.64 | $76.38 | $74.46 | $75.55 | 922,000 | — | — | — | — | — |
| 2025-06-09 | $75.13 | $75.51 | $74.15 | $74.92 | 1,091,200 | — | — | — | — | — |
| 2025-06-06 | $75.90 | $76.03 | $74.55 | $74.84 | 717,100 | — | — | — | — | — |
| 2025-06-05 | $75.41 | $75.84 | $74.67 | $75.37 | 784,100 | — | — | — | — | — |
| 2025-06-04 | $74.61 | $75.51 | $74.20 | $75.14 | 806,000 | — | — | — | — | — |
| 2025-06-03 | $73.00 | $74.51 | $72.41 | $74.26 | 1,135,800 | — | — | — | — | — |
| 2025-06-02 | $73.19 | $73.69 | $71.94 | $73.12 | 961,000 | — | — | — | — | — |
| 2025-05-30 | $71.93 | $73.51 | $71.35 | $73.09 | 4,073,000 | — | — | — | — | — |
| 2025-05-29 | $73.08 | $73.29 | $71.66 | $72.61 | 970,100 | — | — | — | — | — |
| 2025-05-28 | $72.50 | $72.80 | $71.84 | $72.63 | 991,100 | — | — | — | — | — |
| 2025-05-27 | $72.20 | $72.58 | $71.21 | $72.53 | 794,900 | — | — | — | — | — |
| 2025-05-23 | $71.92 | $72.40 | $70.41 | $70.81 | 1,119,800 | — | — | — | — | — |
| 2025-05-22 | $72.49 | $72.96 | $71.31 | $72.66 | 1,095,900 | — | — | — | — | — |
| 2025-05-21 | $73.23 | $73.68 | $71.57 | $72.76 | 2,551,100 | — | — | — | — | — |
| 2025-05-20 | $75.50 | $75.52 | $74.24 | $74.70 | 821,600 | — | — | — | — | — |
| 2025-05-19 | $74.75 | $75.97 | $74.26 | $75.77 | 1,141,700 | — | — | — | — | — |
| 2025-05-16 | $72.86 | $74.19 | $72.28 | $74.11 | 824,000 | — | — | — | — | — |
| 2025-05-15 | $71.14 | $73.04 | $70.52 | $72.94 | 1,237,800 | — | — | — | — | — |
| 2025-05-14 | $73.00 | $73.11 | $70.08 | $71.14 | 1,400,600 | — | — | — | — | — |
| 2025-05-13 | $74.63 | $74.90 | $73.41 | $73.52 | 1,230,200 | — | — | — | — | — |
| 2025-05-12 | $71.56 | $75.71 | $71.07 | $74.80 | 1,529,100 | — | — | — | — | — |
| 2025-05-09 | $67.96 | $71.08 | $66.91 | $70.23 | 1,823,600 | — | — | — | — | — |
| 2025-05-08 | $66.48 | $67.76 | $66.11 | $66.63 | 1,228,400 | — | — | — | — | — |
| 2025-05-07 | $65.57 | $66.25 | $64.90 | $65.49 | 875,600 | — | — | — | — | — |
| 2025-05-06 | $66.20 | $66.46 | $64.89 | $65.47 | 1,144,900 | — | — | — | — | — |
| 2025-05-05 | $67.32 | $67.89 | $66.83 | $66.89 | 925,200 | — | — | — | — | — |
| 2025-05-02 | $67.00 | $67.89 | $66.37 | $67.62 | 990,200 | — | — | — | — | — |
| 2025-05-01 | $66.25 | $66.46 | $65.09 | $65.62 | 899,300 | — | — | — | — | — |
| 2025-04-30 | $65.68 | $66.31 | $64.59 | $66.12 | 1,059,800 | — | — | — | — | — |
| 2025-04-29 | $66.00 | $66.70 | $65.42 | $66.25 | 729,200 | — | — | — | — | — |
| 2025-04-28 | $66.13 | $66.67 | $65.34 | $66.07 | 837,600 | — | — | — | — | — |
| 2025-04-25 | $66.90 | $67.35 | $65.73 | $66.07 | 672,800 | — | — | — | — | — |
| 2025-04-24 | $66.30 | $67.67 | $65.84 | $67.53 | 750,900 | — | — | — | — | — |
| 2025-04-23 | $66.70 | $68.29 | $65.54 | $65.90 | 639,800 | — | — | — | — | — |
| 2025-04-22 | $64.91 | $65.39 | $64.04 | $64.94 | 609,900 | — | — | — | — | — |
| 2025-04-21 | $65.68 | $66.00 | $63.11 | $63.94 | 786,300 | — | — | — | — | — |
| 2025-04-17 | $65.70 | $67.22 | $65.46 | $66.26 | 910,300 | — | — | — | — | — |
| 2025-04-16 | $66.07 | $66.57 | $65.01 | $65.67 | 650,100 | — | — | — | — | — |
| 2025-04-15 | $67.80 | $68.00 | $65.37 | $65.93 | 892,600 | — | — | — | — | — |
| 2025-04-14 | $67.14 | $68.08 | $66.26 | $67.80 | 930,900 | — | — | — | — | — |
| 2025-04-11 | $65.67 | $66.52 | $63.69 | $66.19 | 1,035,800 | — | — | — | — | — |
| 2025-04-10 | $67.25 | $68.17 | $63.51 | $65.17 | 1,136,700 | — | — | — | — | — |
| 2025-04-09 | $62.11 | $69.29 | $60.70 | $68.58 | 2,305,800 | — | — | — | — | — |
| 2025-04-08 | $67.32 | $68.13 | $62.22 | $63.01 | 1,346,800 | — | — | — | — | — |
| 2025-04-07 | $64.51 | $66.98 | $62.14 | $65.32 | 2,859,800 | — | — | — | — | — |
| 2025-04-04 | $68.49 | $69.14 | $65.73 | $66.20 | 1,873,200 | — | — | — | — | — |
| 2025-04-03 | $74.73 | $74.73 | $70.03 | $70.19 | 3,105,000 | — | — | — | — | — |
| 2025-04-02 | $76.13 | $77.75 | $75.85 | $76.62 | 1,370,000 | — | — | — | — | — |
| 2025-04-01 | $75.63 | $76.51 | $74.88 | $76.34 | 1,683,400 | — | — | — | — | — |
| 2025-03-31 | $74.61 | $76.17 | $74.07 | $76.04 | 1,269,400 | — | — | — | — | — |
| 2025-03-28 | $75.09 | $75.41 | $74.54 | $74.75 | 1,933,200 | — | — | — | — | — |
| 2025-03-27 | $74.57 | $75.85 | $74.16 | $75.51 | 859,400 | — | — | — | — | — |
| 2025-03-26 | $74.66 | $75.24 | $73.25 | $74.24 | 1,900,400 | — | — | — | — | — |
| 2025-03-25 | $73.71 | $75.04 | $73.52 | $74.93 | 1,083,700 | — | — | — | — | — |
| 2025-03-24 | $74.48 | $75.32 | $73.57 | $74.20 | 1,110,500 | — | — | — | — | — |
| 2025-03-21 | $74.55 | $74.90 | $72.57 | $73.97 | 1,920,300 | — | — | — | — | — |
| 2025-03-20 | $77.98 | $80.26 | $74.62 | $74.99 | 1,915,100 | — | — | — | — | — |
| 2025-03-19 | $75.22 | $76.97 | $74.92 | $76.31 | 879,700 | — | — | — | — | — |
| 2025-03-18 | $74.89 | $76.00 | $74.21 | $75.30 | 706,900 | — | — | — | — | — |
| 2025-03-17 | $73.52 | $75.67 | $73.19 | $75.15 | 852,700 | — | — | — | — | — |
| 2025-03-14 | $73.04 | $74.92 | $72.64 | $74.16 | 1,142,900 | — | — | — | — | — |
| 2025-03-13 | $74.10 | $75.00 | $72.27 | $72.30 | 936,500 | — | — | — | — | — |
| 2025-03-12 | $75.79 | $76.18 | $73.48 | $74.01 | 1,174,800 | — | — | — | — | — |
| 2025-03-11 | $77.66 | $77.82 | $74.91 | $75.89 | 1,267,200 | — | — | — | — | — |
| 2025-03-10 | $77.43 | $80.23 | $77.08 | $77.64 | 1,604,100 | — | — | — | — | — |
| 2025-03-07 | $75.11 | $78.49 | $74.60 | $77.93 | 1,219,200 | — | — | — | — | — |
| 2025-03-06 | $77.18 | $77.47 | $74.77 | $75.74 | 1,066,200 | — | — | — | — | — |
| 2025-03-05 | $78.80 | $79.75 | $77.03 | $77.83 | 1,072,400 | — | — | — | — | — |
| 2025-03-04 | $80.25 | $80.76 | $78.79 | $78.99 | 1,156,800 | — | — | — | — | — |
| 2025-03-03 | $79.76 | $81.93 | $78.41 | $80.16 | 1,079,500 | — | — | — | — | — |
| 2025-02-28 | $80.95 | $82.81 | $77.95 | $79.75 | 2,036,200 | — | — | — | — | — |
| 2025-02-27 | $83.65 | $84.70 | $83.25 | $83.44 | 1,500,900 | — | — | — | — | — |
| 2025-02-26 | $83.50 | $85.92 | $83.02 | $84.04 | 1,724,700 | — | — | — | — | — |
| 2025-02-25 | $78.97 | $84.97 | $77.91 | $83.56 | 3,207,000 | — | — | — | — | — |
| 2025-02-24 | $73.02 | $76.34 | $73.02 | $76.28 | 1,266,600 | — | — | — | — | — |
| 2025-02-21 | $74.47 | $74.72 | $72.41 | $73.02 | 570,700 | — | — | — | — | — |
| 2025-02-20 | $74.10 | $74.90 | $73.80 | $74.50 | 602,100 | — | — | — | — | — |
| 2025-02-19 | $73.70 | $75.19 | $73.70 | $73.98 | 610,700 | — | — | — | — | — |
| 2025-02-18 | $73.89 | $74.79 | $73.61 | $74.34 | 955,200 | — | — | — | — | — |
| 2025-02-14 | $74.74 | $74.93 | $73.83 | $74.24 | 1,081,400 | — | — | — | — | — |
| 2025-02-13 | $73.85 | $74.36 | $72.94 | $74.31 | 595,900 | — | — | — | — | — |
| 2025-02-12 | $73.07 | $73.80 | $72.71 | $73.68 | 459,900 | — | — | — | — | — |
| 2025-02-11 | $74.00 | $75.07 | $73.54 | $73.65 | 550,200 | — | — | — | — | — |
| 2025-02-10 | $73.72 | $74.80 | $73.22 | $74.31 | 626,100 | — | — | — | — | — |
| 2025-02-07 | $74.78 | $74.99 | $72.85 | $73.38 | 859,500 | — | — | — | — | — |
| 2025-02-06 | $75.12 | $76.46 | $74.46 | $74.78 | 934,500 | — | — | — | — | — |
| 2025-02-05 | $75.00 | $75.00 | $74.18 | $74.79 | 451,700 | — | — | — | — | — |
| 2025-02-04 | $73.59 | $74.94 | $73.59 | $74.61 | 644,300 | — | — | — | — | — |
| 2025-02-03 | $73.25 | $74.32 | $72.27 | $73.58 | 995,800 | — | — | — | — | — |
| 2025-01-31 | $75.41 | $75.59 | $74.04 | $74.06 | 1,092,000 | — | — | — | — | — |
| 2025-01-30 | $75.32 | $75.84 | $74.25 | $75.30 | 540,900 | — | — | — | — | — |
| 2025-01-29 | $74.88 | $75.36 | $73.88 | $74.50 | 668,100 | — | — | — | — | — |
| 2025-01-28 | $75.78 | $76.29 | $74.65 | $74.88 | 698,000 | — | — | — | — | — |
| 2025-01-27 | $75.00 | $76.80 | $73.98 | $75.14 | 983,500 | — | — | — | — | — |
| 2025-01-24 | $73.24 | $74.99 | $73.24 | $74.99 | 1,142,500 | — | — | — | — | — |
| 2025-01-23 | $73.66 | $73.83 | $72.89 | $73.60 | 723,700 | — | — | — | — | — |
| 2025-01-22 | $73.79 | $74.25 | $73.10 | $73.66 | 1,334,500 | — | — | — | — | — |
| 2025-01-21 | $73.69 | $74.34 | $72.60 | $74.02 | 1,071,000 | — | — | — | — | — |
| 2025-01-17 | $73.10 | $73.67 | $71.95 | $73.51 | 1,514,800 | — | — | — | — | — |
| 2025-01-16 | $71.95 | $72.93 | $71.37 | $72.69 | 739,200 | — | — | — | — | — |
| 2025-01-15 | $70.50 | $72.58 | $70.44 | $72.03 | 1,320,000 | — | — | — | — | — |
| 2025-01-14 | $68.53 | $70.39 | $68.51 | $70.19 | 717,600 | — | — | — | — | — |
| 2025-01-13 | $66.77 | $68.57 | $66.22 | $68.51 | 780,900 | — | — | — | — | — |
| 2025-01-10 | $68.98 | $70.00 | $66.92 | $67.07 | 1,166,300 | — | — | — | — | — |
| 2025-01-08 | $69.18 | $71.85 | $67.69 | $68.96 | 2,731,900 | — | — | — | — | — |
| 2025-01-07 | $68.58 | $69.75 | $68.38 | $69.41 | 840,700 | — | — | — | — | — |
| 2025-01-06 | $67.12 | $68.55 | $66.98 | $68.47 | 1,002,000 | — | — | — | — | — |
| 2025-01-03 | $65.93 | $67.33 | $65.62 | $67.12 | 747,300 | — | — | — | — | — |
| 2025-01-02 | $66.07 | $66.74 | $65.43 | $65.93 | 561,800 | — | — | — | — | — |
| 2024-12-31 | $66.24 | $66.75 | $65.85 | $66.06 | 541,100 | — | — | — | — | — |
| 2024-12-30 | $66.17 | $66.65 | $65.55 | $66.05 | 686,300 | — | — | — | — | — |
| 2024-12-27 | $66.50 | $67.10 | $66.16 | $66.74 | 460,200 | — | — | — | — | — |
| 2024-12-26 | $66.22 | $67.19 | $65.86 | $66.94 | 505,000 | — | — | — | — | — |
| 2024-12-24 | $66.29 | $66.70 | $65.85 | $66.56 | 252,400 | — | — | — | — | — |
| 2024-12-23 | $66.61 | $67.08 | $66.01 | $66.63 | 823,200 | — | — | — | — | — |
| 2024-12-20 | $66.58 | $67.50 | $66.29 | $66.83 | 1,798,700 | — | — | — | — | — |
| 2024-12-19 | $67.09 | $67.76 | $66.21 | $66.80 | 1,141,900 | — | — | — | — | — |
| 2024-12-18 | $68.45 | $68.90 | $66.58 | $66.89 | 595,900 | — | — | — | — | — |
| 2024-12-17 | $69.08 | $70.00 | $68.00 | $68.60 | 756,900 | — | — | — | — | — |
| 2024-12-16 | $69.26 | $70.34 | $68.96 | $69.27 | 755,600 | — | — | — | — | — |
| 2024-12-13 | $70.00 | $70.00 | $68.80 | $69.56 | 637,700 | — | — | — | — | — |
| 2024-12-12 | $70.35 | $70.73 | $69.69 | $70.01 | 620,100 | — | — | — | — | — |
| 2024-12-11 | $70.00 | $70.89 | $69.40 | $70.49 | 588,700 | — | — | — | — | — |
| 2024-12-10 | $70.98 | $70.98 | $68.76 | $69.72 | 767,200 | — | — | — | — | — |
| 2024-12-09 | $69.92 | $71.39 | $69.76 | $70.63 | 662,200 | — | — | — | — | — |
| 2024-12-06 | $69.51 | $71.04 | $69.46 | $69.96 | 1,049,500 | — | — | — | — | — |
| 2024-12-05 | $69.87 | $70.74 | $69.25 | $69.57 | 845,200 | — | — | — | — | — |
| 2024-12-04 | $69.98 | $71.18 | $68.90 | $70.26 | 885,000 | — | — | — | — | — |
| 2024-12-03 | $71.78 | $71.93 | $69.88 | $70.77 | 1,254,600 | — | — | — | — | — |
| 2024-12-02 | $71.50 | $72.38 | $71.11 | $71.99 | 984,400 | — | — | — | — | — |
| 2024-11-29 | $72.64 | $72.79 | $71.06 | $71.51 | 577,000 | — | — | — | — | — |
| 2024-11-27 | $71.82 | $72.81 | $71.35 | $72.48 | 702,900 | — | — | — | — | — |
| 2024-11-26 | $71.61 | $71.99 | $70.57 | $71.49 | 676,300 | — | — | — | — | — |
| 2024-11-25 | $70.63 | $72.10 | $70.48 | $71.61 | 1,622,800 | — | — | — | — | — |
| 2024-11-22 | $69.79 | $70.94 | $69.61 | $70.81 | 700,100 | — | — | — | — | — |
| 2024-11-21 | $68.19 | $69.93 | $68.19 | $69.63 | 799,500 | — | — | — | — | — |
| 2024-11-20 | $66.84 | $68.68 | $66.65 | $68.39 | 953,200 | — | — | — | — | — |
| 2024-11-19 | $66.65 | $67.48 | $66.51 | $67.05 | 711,400 | — | — | — | — | — |
| 2024-11-18 | $67.19 | $67.43 | $65.95 | $67.12 | 939,200 | — | — | — | — | — |
| 2024-11-15 | $67.74 | $68.33 | $67.00 | $67.48 | 1,146,300 | — | — | — | — | — |
| 2024-11-14 | $69.38 | $70.31 | $67.85 | $67.90 | 1,063,000 | — | — | — | — | — |
| 2024-11-13 | $70.23 | $71.06 | $69.68 | $70.04 | 917,300 | — | — | — | — | — |
| 2024-11-12 | $71.42 | $72.25 | $69.62 | $70.70 | 1,290,100 | — | — | — | — | — |
| 2024-11-11 | $72.22 | $73.20 | $71.04 | $71.53 | 1,065,900 | — | — | — | — | — |
| 2024-11-08 | $76.60 | $77.17 | $72.02 | $72.43 | 2,159,000 | — | — | — | — | — |
| 2024-11-07 | $74.03 | $75.42 | $72.89 | $75.07 | 1,598,700 | — | — | — | — | — |
| 2024-11-06 | $73.58 | $75.18 | $73.58 | $74.14 | 1,415,300 | — | — | — | — | — |
| 2024-11-05 | $71.56 | $73.51 | $71.01 | $73.16 | 891,800 | — | — | — | — | — |
| 2024-11-04 | $72.50 | $73.73 | $72.01 | $72.17 | 781,300 | — | — | — | — | — |
| 2024-11-01 | $73.00 | $73.82 | $72.36 | $72.46 | 689,800 | — | — | — | — | — |
| 2024-10-31 | $73.33 | $73.88 | $72.58 | $72.58 | 801,300 | — | — | — | — | — |
| 2024-10-30 | $73.26 | $74.12 | $72.98 | $73.57 | 601,200 | — | — | — | — | — |
| 2024-10-29 | $72.77 | $73.87 | $72.54 | $73.35 | 683,100 | — | — | — | — | — |
| 2024-10-28 | $73.19 | $73.55 | $72.75 | $73.36 | 822,800 | — | — | — | — | — |
| 2024-10-25 | $73.15 | $73.94 | $72.85 | $73.19 | 713,500 | — | — | — | — | — |
| 2024-10-24 | $72.53 | $76.05 | $72.39 | $73.20 | 2,120,300 | — | — | — | — | — |
| 2024-10-23 | $72.37 | $72.69 | $71.33 | $72.50 | 701,300 | — | — | — | — | — |
| 2024-10-22 | $73.00 | $73.13 | $72.21 | $72.61 | 745,700 | — | — | — | — | — |
| 2024-10-21 | $73.50 | $73.87 | $72.22 | $73.10 | 834,900 | — | — | — | — | — |
| 2024-10-18 | $72.79 | $73.80 | $72.36 | $73.68 | 831,700 | — | — | — | — | — |
| 2024-10-17 | $71.50 | $72.72 | $71.14 | $72.41 | 1,252,200 | — | — | — | — | — |
| 2024-10-16 | $69.75 | $71.60 | $69.70 | $71.42 | 774,700 | — | — | — | — | — |
| 2024-10-15 | $69.15 | $70.50 | $69.02 | $69.72 | 957,500 | — | — | — | — | — |
| 2024-10-14 | $68.22 | $69.47 | $68.10 | $69.39 | 646,800 | — | — | — | — | — |
| 2024-10-11 | $68.25 | $68.85 | $67.74 | $68.14 | 1,235,900 | — | — | — | — | — |
| 2024-10-10 | $68.80 | $68.82 | $67.88 | $68.10 | 529,600 | — | — | — | — | — |
| 2024-10-09 | $67.48 | $69.26 | $67.27 | $69.18 | 842,300 | — | — | — | — | — |
| 2024-10-08 | $66.80 | $68.72 | $66.71 | $67.13 | 1,034,400 | — | — | — | — | — |
| 2024-10-07 | $67.35 | $67.35 | $65.97 | $66.29 | 1,222,600 | — | — | — | — | — |
| 2024-10-04 | $67.58 | $68.41 | $67.20 | $67.74 | 837,200 | — | — | — | — | — |
| 2024-10-03 | $67.63 | $67.82 | $66.65 | $67.26 | 754,600 | — | — | — | — | — |
| 2024-10-02 | $66.98 | $68.26 | $66.60 | $67.63 | 820,700 | — | — | — | — | — |
| 2024-10-01 | $69.44 | $69.44 | $66.95 | $67.30 | 932,400 | — | — | — | — | — |
| 2024-09-30 | $67.49 | $69.85 | $67.30 | $69.72 | 1,369,000 | — | — | — | — | — |
| 2024-09-27 | $68.41 | $69.13 | $67.32 | $67.57 | 2,001,200 | — | — | — | — | — |
| 2024-09-26 | $68.86 | $69.05 | $67.88 | $68.10 | 1,951,900 | — | — | — | — | — |
| 2024-09-25 | $70.10 | $70.11 | $68.76 | $69.22 | 772,500 | — | — | — | — | — |
| 2024-09-24 | $70.12 | $70.87 | $69.70 | $70.04 | 878,800 | — | — | — | — | — |
| 2024-09-23 | $70.33 | $71.36 | $69.49 | $70.12 | 1,336,900 | — | — | — | — | — |
| 2024-09-20 | $72.03 | $72.13 | $69.85 | $69.95 | 4,410,100 | — | — | — | — | — |
| 2024-09-19 | $72.90 | $73.23 | $72.20 | $72.34 | 886,300 | — | — | — | — | — |
| 2024-09-18 | $72.30 | $73.27 | $71.51 | $72.13 | 679,700 | — | — | — | — | — |
| 2024-09-17 | $71.50 | $73.40 | $71.36 | $72.33 | 788,800 | — | — | — | — | — |
| 2024-09-16 | $69.97 | $71.92 | $69.90 | $71.79 | 991,000 | — | — | — | — | — |
| 2024-09-13 | $68.65 | $70.42 | $68.54 | $70.00 | 1,013,100 | — | — | — | — | — |
| 2024-09-12 | $68.78 | $70.11 | $68.32 | $68.65 | 1,274,000 | — | — | — | — | — |
| 2024-09-11 | $67.88 | $69.52 | $67.17 | $69.41 | 1,623,000 | — | — | — | — | — |
| 2024-09-10 | $67.00 | $68.98 | $66.38 | $68.35 | 1,648,800 | — | — | — | — | — |
| 2024-09-09 | $65.97 | $67.67 | $65.74 | $67.03 | 1,417,800 | — | — | — | — | — |
| 2024-09-06 | $65.53 | $66.56 | $64.51 | $66.20 | 1,299,500 | — | — | — | — | — |
| 2024-09-05 | $65.06 | $65.78 | $64.08 | $65.60 | 1,437,000 | — | — | — | — | — |
| 2024-09-04 | $63.44 | $65.53 | $63.18 | $65.11 | 1,414,800 | — | — | — | — | — |
| 2024-09-03 | $63.52 | $64.45 | $63.35 | $63.83 | 1,140,800 | — | — | — | — | — |
| 2024-08-30 | $62.83 | $65.00 | $62.83 | $64.11 | 2,089,500 | — | — | — | — | — |
| 2024-08-29 | $60.17 | $63.75 | $60.01 | $62.92 | 1,463,800 | — | — | — | — | — |
| 2024-08-28 | $60.36 | $60.46 | $59.35 | $60.05 | 794,700 | — | — | — | — | — |
| 2024-08-27 | $59.83 | $61.00 | $59.61 | $60.55 | 770,100 | — | — | — | — | — |
| 2024-08-26 | $61.38 | $61.88 | $59.67 | $60.18 | 938,400 | — | — | — | — | — |
| 2024-08-23 | $60.17 | $61.64 | $59.90 | $61.40 | 642,400 | — | — | — | — | — |
| 2024-08-22 | $59.91 | $60.68 | $59.48 | $59.77 | 710,400 | — | — | — | — | — |
| 2024-08-21 | $59.58 | $59.82 | $58.76 | $59.66 | 936,400 | — | — | — | — | — |
| 2024-08-20 | $59.21 | $60.07 | $59.21 | $59.45 | 771,100 | — | — | — | — | — |
| 2024-08-19 | $59.42 | $60.35 | $59.24 | $59.45 | 1,084,200 | — | — | — | — | — |
| 2024-08-16 | $58.96 | $59.99 | $58.61 | $59.40 | 842,900 | — | — | — | — | — |
| 2024-08-15 | $58.25 | $59.20 | $57.86 | $58.84 | 1,013,000 | — | — | — | — | — |
| 2024-08-14 | $58.41 | $59.00 | $57.48 | $57.78 | 867,000 | — | — | — | — | — |
| 2024-08-13 | $57.26 | $58.69 | $56.69 | $58.22 | 978,600 | — | — | — | — | — |
| 2024-08-12 | $60.59 | $60.67 | $57.43 | $57.71 | 1,174,900 | — | — | — | — | — |
| 2024-08-09 | $60.00 | $62.24 | $59.50 | $60.59 | 2,411,900 | — | — | — | — | — |
| 2024-08-08 | $55.90 | $58.97 | $55.62 | $58.66 | 1,333,900 | — | — | — | — | — |
| 2024-08-07 | $57.81 | $58.28 | $55.81 | $55.90 | 1,519,200 | — | — | — | — | — |
| 2024-08-06 | $56.00 | $58.06 | $55.85 | $57.45 | 916,600 | — | — | — | — | — |
| 2024-08-05 | $55.06 | $56.37 | $54.26 | $56.14 | 1,136,100 | — | — | — | — | — |
| 2024-08-02 | $57.68 | $58.19 | $56.71 | $57.31 | 1,058,500 | — | — | — | — | — |
| 2024-08-01 | $58.81 | $59.38 | $57.38 | $58.06 | 1,049,900 | — | — | — | — | — |
| 2024-07-31 | $58.66 | $59.82 | $58.09 | $58.88 | 1,125,000 | — | — | — | — | — |
| 2024-07-30 | $57.58 | $59.30 | $57.14 | $58.95 | 1,379,400 | — | — | — | — | — |
| 2024-07-29 | $57.31 | $57.74 | $55.90 | $57.34 | 1,001,700 | — | — | — | — | — |
| 2024-07-26 | $58.06 | $59.00 | $57.38 | $57.63 | 1,122,300 | — | — | — | — | — |
| 2024-07-25 | $57.50 | $58.84 | $56.69 | $57.55 | 1,540,600 | — | — | — | — | — |
| 2024-07-24 | $56.78 | $59.97 | $56.64 | $58.09 | 2,204,400 | — | — | — | — | — |
| 2024-07-23 | $56.31 | $56.74 | $55.55 | $56.64 | 2,073,900 | — | — | — | — | — |
| 2024-07-22 | $54.84 | $55.11 | $53.03 | $54.13 | 1,806,300 | — | — | — | — | — |
| 2024-07-19 | $55.00 | $56.00 | $54.50 | $54.60 | 2,602,400 | — | — | — | — | — |
| 2024-07-18 | $52.71 | $55.10 | $52.40 | $54.98 | 2,776,200 | — | — | — | — | — |
| 2024-07-17 | $49.86 | $53.39 | $49.64 | $53.00 | 2,496,700 | — | — | — | — | — |
| 2024-07-16 | $47.26 | $50.26 | $47.16 | $50.04 | 1,488,000 | — | — | — | — | — |
| 2024-07-15 | $48.78 | $49.19 | $48.12 | $48.22 | 905,600 | — | — | — | — | — |
| 2024-07-12 | $49.49 | $50.36 | $48.98 | $49.00 | 1,089,500 | — | — | — | — | — |
| 2024-07-11 | $48.45 | $49.75 | $48.24 | $49.36 | 1,327,700 | — | — | — | — | — |
| 2024-07-10 | $48.10 | $48.53 | $47.35 | $48.18 | 1,218,000 | — | — | — | — | — |
| 2024-07-09 | $49.39 | $49.74 | $47.98 | $48.02 | 1,713,900 | — | — | — | — | — |
| 2024-07-08 | $50.00 | $50.42 | $49.58 | $49.64 | 1,194,300 | — | — | — | — | — |
| 2024-07-05 | $50.50 | $51.00 | $49.53 | $49.90 | 2,060,200 | — | — | — | — | — |
| 2024-07-03 | $51.63 | $51.77 | $50.61 | $50.85 | 891,100 | — | — | — | — | — |
| 2024-07-02 | $51.40 | $51.83 | $51.25 | $51.60 | 1,309,700 | — | — | — | — | — |
| 2024-07-01 | $53.00 | $53.56 | $51.21 | $51.45 | 1,360,300 | — | — | — | — | — |
| 2024-06-28 | $51.48 | $53.11 | $51.18 | $52.88 | 4,809,400 | — | — | — | — | — |
| 2024-06-27 | $50.50 | $51.39 | $50.49 | $51.33 | 1,634,400 | — | — | — | — | — |
| 2024-06-26 | $50.90 | $51.23 | $50.50 | $50.75 | 1,141,000 | — | — | — | — | — |
| 2024-06-25 | $51.24 | $51.62 | $50.63 | $51.25 | 1,610,700 | — | — | — | — | — |
| 2024-06-24 | $52.35 | $53.00 | $51.26 | $51.30 | 2,581,700 | — | — | — | — | — |
| 2024-06-21 | $53.83 | $54.77 | $52.20 | $52.35 | 7,689,100 | — | — | — | — | — |
| 2024-06-20 | $52.94 | $54.08 | $52.44 | $53.80 | 1,721,000 | — | — | — | — | — |
| 2024-06-18 | $54.12 | $55.07 | $52.96 | $53.32 | 1,852,500 | — | — | — | — | — |
| 2024-06-17 | $54.42 | $54.79 | $53.19 | $54.63 | 1,406,300 | — | — | — | — | — |
| 2024-06-14 | $52.96 | $54.78 | $52.58 | $54.56 | 1,372,100 | — | — | — | — | — |
| 2024-06-13 | $55.83 | $56.70 | $54.00 | $54.13 | 1,408,400 | — | — | — | — | — |
| 2024-06-12 | $56.87 | $57.14 | $56.13 | $56.16 | 1,040,600 | — | — | — | — | — |
| 2024-06-11 | $56.60 | $56.79 | $56.18 | $56.54 | 1,363,200 | — | — | — | — | — |
| 2024-06-10 | $56.05 | $57.28 | $56.05 | $56.71 | 1,733,800 | — | — | — | — | — |
| 2024-06-07 | $54.50 | $56.78 | $54.47 | $56.41 | 1,535,000 | — | — | — | — | — |
| 2024-06-06 | $55.38 | $55.44 | $54.47 | $55.05 | 1,806,300 | — | — | — | — | — |
| 2024-06-05 | $55.61 | $56.01 | $54.75 | $55.73 | 1,342,500 | — | — | — | — | — |
| 2024-06-04 | $56.82 | $57.25 | $55.50 | $55.61 | 2,111,500 | — | — | — | — | — |
| 2024-06-03 | $59.34 | $59.87 | $56.81 | $57.05 | 1,680,600 | — | — | — | — | — |
| 2024-05-31 | $58.06 | $59.40 | $57.19 | $59.34 | 5,801,400 | — | — | — | — | — |
| 2024-05-30 | $59.11 | $59.16 | $56.72 | $58.35 | 3,253,600 | — | — | — | — | — |
| 2024-05-29 | $59.23 | $60.12 | $59.23 | $59.72 | 1,050,300 | — | — | — | — | — |
| 2024-05-28 | $60.20 | $60.25 | $59.34 | $59.86 | 1,705,100 | — | — | — | — | — |
| 2024-05-24 | $59.81 | $60.78 | $59.06 | $60.45 | 1,269,400 | — | — | — | — | — |
| 2024-05-23 | $61.28 | $61.60 | $59.88 | $59.93 | 1,733,100 | — | — | — | — | — |
| 2024-05-22 | $61.07 | $62.24 | $60.92 | $61.89 | 1,403,700 | — | — | — | — | — |
| 2024-05-21 | $61.80 | $62.25 | $61.14 | $61.22 | 1,319,700 | — | — | — | — | — |
| 2024-05-20 | $62.46 | $62.82 | $61.85 | $62.03 | 1,459,000 | — | — | — | — | — |
| 2024-05-17 | $61.80 | $62.42 | $61.00 | $62.38 | 1,711,100 | — | — | — | — | — |
| 2024-05-16 | $62.00 | $62.03 | $60.57 | $61.56 | 2,653,900 | — | — | — | — | — |
| 2024-05-15 | $64.83 | $65.18 | $62.23 | $62.44 | 2,812,500 | — | — | — | — | — |
| 2024-05-14 | $63.61 | $65.40 | $63.46 | $65.10 | 1,627,500 | — | — | — | — | — |
| 2024-05-13 | $64.00 | $64.43 | $63.12 | $63.14 | 1,510,900 | — | — | — | — | — |
| 2024-05-10 | $63.80 | $64.81 | $63.03 | $63.74 | 1,916,200 | — | — | — | — | — |
| 2024-05-09 | $65.52 | $67.50 | $63.49 | $64.83 | 3,088,600 | — | — | — | — | — |
| 2024-05-08 | $65.23 | $66.96 | $65.15 | $66.43 | 1,910,600 | — | — | — | — | — |
| 2024-05-07 | $64.79 | $65.89 | $64.46 | $65.56 | 2,270,200 | — | — | — | — | — |
| 2024-05-06 | $64.70 | $65.11 | $64.30 | $64.69 | 1,200,300 | — | — | — | — | — |
| 2024-05-03 | $65.43 | $65.56 | $63.80 | $64.65 | 1,725,000 | — | — | — | — | — |
| 2024-05-02 | $65.00 | $66.23 | $64.70 | $65.14 | 1,697,500 | — | — | — | — | — |
| 2024-05-01 | $64.95 | $66.85 | $64.29 | $65.15 | 1,612,400 | — | — | — | — | — |
| 2024-04-30 | $65.21 | $65.86 | $63.75 | $65.01 | 2,132,500 | — | — | — | — | — |
| 2024-04-29 | $63.49 | $66.67 | $63.04 | $65.91 | 2,163,600 | — | — | — | — | — |
| 2024-04-26 | $61.46 | $64.69 | $61.32 | $64.43 | 1,641,200 | — | — | — | — | — |
| 2024-04-25 | $62.75 | $63.07 | $60.72 | $61.83 | 2,938,500 | — | — | — | — | — |
| 2024-04-24 | $62.85 | $64.18 | $62.78 | $63.54 | 1,055,100 | — | — | — | — | — |
| 2024-04-23 | $62.03 | $64.19 | $61.85 | $63.50 | 1,505,800 | — | — | — | — | — |
| 2024-04-22 | $62.25 | $62.76 | $61.83 | $62.07 | 1,380,400 | — | — | — | — | — |
| 2024-04-19 | $63.58 | $64.06 | $61.99 | $62.20 | 1,469,200 | — | — | — | — | — |
| 2024-04-18 | $61.84 | $64.11 | $61.38 | $64.03 | 2,070,500 | — | — | — | — | — |
| 2024-04-17 | $61.82 | $62.67 | $61.50 | $61.75 | 1,849,700 | — | — | — | — | — |
| 2024-04-16 | $62.00 | $62.99 | $61.66 | $61.95 | 1,583,200 | — | — | — | — | — |
| 2024-04-15 | $62.10 | $63.79 | $61.56 | $61.69 | 2,043,100 | — | — | — | — | — |
| 2024-04-12 | $62.50 | $63.25 | $61.87 | $62.75 | 1,795,400 | — | — | — | — | — |
| 2024-04-11 | $63.57 | $64.30 | $62.30 | $63.17 | 2,396,500 | — | — | — | — | — |
| 2024-04-10 | $64.68 | $64.93 | $63.59 | $63.89 | 2,114,800 | — | — | — | — | — |
| 2024-04-09 | $65.48 | $68.00 | $65.01 | $65.52 | 2,894,600 | — | — | — | — | — |
| 2024-04-08 | $70.06 | $71.65 | $66.25 | $67.01 | 4,467,600 | — | — | — | — | — |
| 2024-04-05 | $65.97 | $70.15 | $65.18 | $70.06 | 4,216,600 | — | — | — | — | — |
| 2024-04-04 | $63.05 | $68.17 | $62.33 | $67.00 | 5,239,700 | — | — | — | — | — |
| 2024-04-03 | $65.53 | $67.77 | $63.86 | $63.89 | 5,177,200 | — | — | — | — | — |
| 2024-04-02 | $67.67 | $68.59 | $64.46 | $66.90 | 9,446,900 | — | — | — | — | — |
| 2024-04-01 | $69.15 | $72.40 | $65.00 | $69.10 | 14,094,900 | — | — | — | — | — |
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.