Synchrony Financial SYF
+256.7%vs Day 1Spinoff of GE Aerospace (GE) · IPO Carve-Out · Spun Jul 31, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 31, 2014 |
| Days since spinoff | 4442 days · 4439 trading-day window |
| Structure | IPO Carve-Out |
| Parent | GE Aerospace (GE) |
| Day-1 reaction | |
| Day 1 open | $23.00 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $23.00 |
| Day 1 range | $22.60 – $24.00 +6.2% spread |
| Day 1 low held? | Breached after 1107 sessions to -46.2% below |
| Price levels | |
| Post-spin low (closing) | $12.80 on Mar 23, 2020 · 2062 days post-spin |
| Lowest traded | $12.15 on Mar 18, 2020 · 2057 days post-spin |
| Current price (Sep 25, 2026) | $72.94 |
| Returns | |
| Return vs Day 1 (close) | +256.7% |
| — range by day 1 entry theoretical bounds | +241.9% to +263.1% |
| Return vs post-spin low (price) | +469.8% |
| Total return vs low incl. dividends since | +520.5% |
| First-quarter return (≈90d) | +17.4% |
| 1-year return | +49.4% |
| 3-year return | +32.4% |
| 5-year return | +64.5% |
| Annualized return (CAGR) | +11.0% |
| Versus benchmarks | |
| S&P 500 over same window | +395.7% |
| Annualized excess vs S&P | -3.0% |
| Risk & recovery | |
| Max drawdown | -68.2% |
| Days to recover Day 1 | 12 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 325,000,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 497,184,684 |
| Diluted average shares the EPS denominator | 2,004,600,000 |
| Free float | 323,122,527 99% of shares outstanding |
| Held by institutions | 109% insiders 0.3% |
| Share count trend Jun 2025 → Jun 2026 | -12.6% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $211M |
| Normal volume baseline | 1,057,500 shares · now 2.59x |
| Day 1 volume | 53.4x normal · first week 14.7x |
| Decay | half in 2 sessions · normal by 12 |
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 | $71.70 | $73.54 | $70.89 | $72.94 | 2,467,500 | 323,122,527 | 0.76% | $23.71B | — | — |
| 2026-09-24 | $70.89 | $71.70 | $70.22 | $71.55 | 2,502,500 | 323,122,527 | 0.77% | $23.25B | — | — |
| 2026-09-23 | $72.09 | $72.34 | $70.45 | $70.67 | 3,509,200 | 323,122,527 | 1.08% | $22.97B | — | — |
| 2026-09-22 | $75.86 | $75.88 | $72.67 | $72.67 | 2,959,100 | 323,122,527 | 0.91% | $23.62B | — | — |
| 2026-09-21 | $75.47 | $76.24 | $74.58 | $75.00 | 2,358,900 | 323,122,527 | 0.73% | $24.38B | — | — |
| 2026-09-18 | $74.25 | $75.34 | $73.81 | $75.04 | 6,918,300 | 323,122,527 | 2.13% | $24.39B | — | — |
| 2026-09-17 | $76.13 | $76.13 | $74.38 | $74.41 | 2,184,100 | 323,122,527 | 0.67% | $24.18B | — | — |
| 2026-09-16 | $75.86 | $76.45 | $73.63 | $74.88 | 2,726,200 | 323,122,527 | 0.84% | $24.34B | — | — |
| 2026-09-15 | $75.39 | $76.72 | $73.81 | $76.06 | 3,499,900 | 323,122,527 | 1.08% | $24.72B | — | — |
| 2026-09-14 | $75.42 | $76.35 | $74.95 | $75.88 | 2,172,100 | 323,122,527 | 0.67% | $24.66B | — | — |
| 2026-09-11 | $76.72 | $76.82 | $74.77 | $75.99 | 2,461,800 | 323,122,527 | 0.76% | $24.70B | — | — |
| 2026-09-10 | $76.98 | $77.22 | $75.10 | $75.44 | 2,764,500 | 323,122,527 | 0.85% | $24.52B | — | — |
| 2026-09-09 | $78.15 | $78.30 | $77.33 | $77.35 | 2,746,800 | 323,122,527 | 0.85% | $25.14B | — | — |
| 2026-09-08 | $79.21 | $79.44 | $78.55 | $78.62 | 2,836,600 | 323,122,527 | 0.87% | $25.55B | — | — |
| 2026-09-04 | $79.12 | $80.79 | $78.83 | $79.92 | 2,736,500 | 323,122,527 | 0.84% | $25.97B | — | — |
| 2026-09-03 | $79.57 | $80.31 | $78.83 | $79.85 | 2,077,200 | 323,122,527 | 0.64% | $25.95B | — | — |
| 2026-09-02 | $77.13 | $79.74 | $77.13 | $78.39 | 2,510,100 | 323,122,527 | 0.77% | $25.48B | — | — |
| 2026-09-01 | $76.26 | $78.26 | $76.22 | $76.62 | 3,503,800 | 323,122,527 | 1.08% | $24.90B | — | — |
| 2026-08-31 | $77.40 | $77.69 | $76.79 | $77.08 | 4,489,000 | 323,122,527 | 1.38% | $25.05B | — | — |
| 2026-08-28 | $80.07 | $80.89 | $78.03 | $78.05 | 2,945,700 | 323,122,527 | 0.91% | $25.37B | — | — |
| 2026-08-27 | $79.24 | $80.72 | $79.12 | $79.93 | 3,190,200 | 323,122,527 | 0.98% | $25.98B | — | — |
| 2026-08-26 | $80.67 | $81.24 | $79.59 | $79.78 | 3,927,800 | 323,122,527 | 1.21% | $25.93B | — | — |
| 2026-08-25 | $80.51 | $80.88 | $79.21 | $80.77 | 3,918,300 | 323,122,527 | 1.21% | $26.25B | — | — |
| 2026-08-24 | $79.65 | $81.42 | $79.58 | $80.02 | 3,954,900 | 323,122,527 | 1.22% | $26.01B | — | — |
| 2026-08-21 | $77.55 | $79.64 | $77.48 | $79.47 | 4,864,000 | 323,122,527 | 1.50% | $25.83B | — | — |
| 2026-08-20 | $78.86 | $79.24 | $75.65 | $76.71 | 4,187,600 | 323,122,527 | 1.29% | $24.93B | — | — |
| 2026-08-19 | $80.99 | $81.79 | $79.52 | $79.62 | 2,957,700 | 323,122,527 | 0.91% | $25.88B | — | — |
| 2026-08-18 | $80.57 | $81.63 | $80.37 | $80.58 | 3,027,600 | 323,122,527 | 0.93% | $26.19B | — | — |
| 2026-08-17 | $80.73 | $81.92 | $79.85 | $80.75 | 3,789,300 | 323,122,527 | 1.17% | $26.24B | — | — |
| 2026-08-14 | $80.00 | $81.09 | $79.98 | $81.00 | 2,124,500 | — | 0.65% | $26.32B | — | — |
| 2026-08-13 | $79.87 | $80.50 | $79.13 | $80.08 | 2,546,100 | — | 0.78% | $26.03B | — | — |
| 2026-08-12 | $77.95 | $79.80 | $77.95 | $79.41 | 2,189,000 | — | 0.67% | $25.81B | — | — |
| 2026-08-11 | $78.11 | $79.40 | $78.04 | $78.47 | 1,957,500 | — | 0.60% | $25.50B | — | — |
| 2026-08-10 | $78.05 | $78.36 | $77.28 | $78.19 | 2,813,900 | — | 0.87% | $25.41B | — | — |
| 2026-08-07 | $78.16 | $78.96 | $77.60 | $78.59 | 2,038,700 | — | 0.63% | $25.54B | — | — |
| 2026-08-06 | $79.78 | $79.78 | $78.62 | $78.67 | 2,464,300 | — | 0.76% | $25.57B | — | — |
| 2026-08-05 | $79.35 | $79.87 | $79.07 | $79.25 | 3,214,500 | — | 0.99% | $25.76B | $0.34 | — |
| 2026-08-04 | $78.00 | $79.64 | $77.55 | $79.08 | 3,689,900 | — | 1.14% | $25.70B | — | — |
| 2026-08-03 | $76.73 | $78.39 | $76.46 | $77.84 | 2,523,900 | — | 0.78% | $25.30B | — | — |
| 2026-07-31 | $76.47 | $77.53 | $75.75 | $75.79 | 3,413,100 | — | 1.05% | $24.63B | — | — |
| 2026-07-30 | $75.43 | $77.39 | $74.68 | $77.17 | 4,195,200 | — | 1.29% | $25.08B | — | — |
| 2026-07-29 | $76.03 | $77.49 | $74.86 | $74.97 | 3,605,800 | — | 1.11% | $24.37B | — | — |
| 2026-07-28 | $75.34 | $77.28 | $75.01 | $77.12 | 3,920,000 | — | 1.21% | $25.06B | — | — |
| 2026-07-27 | $73.85 | $75.39 | $73.60 | $75.31 | 4,631,200 | — | 1.42% | $24.48B | — | — |
| 2026-07-24 | $71.19 | $73.83 | $71.01 | $72.90 | 3,858,100 | — | 1.19% | $23.69B | — | — |
| 2026-07-23 | $71.59 | $71.81 | $70.65 | $71.77 | 3,648,900 | — | 1.12% | $23.33B | — | — |
| 2026-07-22 | $71.49 | $72.98 | $71.31 | $72.81 | 4,102,900 | — | 1.26% | $23.66B | — | — |
| 2026-07-21 | $74.51 | $74.94 | $70.86 | $72.21 | 8,283,400 | — | 2.55% | $23.47B | — | — |
| 2026-07-20 | $73.80 | $74.38 | $73.04 | $73.41 | 5,854,400 | — | 1.80% | $23.86B | — | — |
| 2026-07-17 | $72.85 | $74.05 | $71.99 | $73.62 | 2,937,800 | — | 0.90% | $23.93B | — | — |
| 2026-07-16 | $73.94 | $74.54 | $73.39 | $74.28 | 2,720,700 | — | 0.84% | $24.14B | — | — |
| 2026-07-15 | $73.81 | $75.16 | $73.56 | $74.04 | 2,450,800 | — | 0.75% | $24.06B | — | — |
| 2026-07-14 | $73.15 | $74.29 | $72.63 | $73.68 | 2,814,000 | — | 0.87% | $23.95B | — | — |
| 2026-07-13 | $73.09 | $73.75 | $72.56 | $73.21 | 5,135,100 | — | 1.58% | $23.79B | — | — |
| 2026-07-10 | $72.48 | $72.79 | $70.99 | $72.44 | 2,903,800 | — | 0.89% | $23.54B | — | — |
| 2026-07-09 | $68.87 | $72.28 | $68.76 | $71.57 | 5,242,200 | — | 1.61% | $23.26B | — | — |
| 2026-07-08 | $74.62 | $74.81 | $68.05 | $68.26 | 9,428,800 | — | 2.90% | $22.18B | — | — |
| 2026-07-07 | $77.34 | $77.72 | $75.44 | $75.52 | 2,704,100 | — | 0.83% | $24.54B | — | — |
| 2026-07-06 | $76.55 | $77.46 | $76.39 | $77.05 | 2,158,200 | — | 0.66% | $25.04B | — | — |
| 2026-07-02 | $77.69 | $77.93 | $75.34 | $76.33 | 2,464,800 | — | 0.76% | $24.81B | — | — |
| 2026-07-01 | $76.22 | $77.13 | $75.61 | $76.77 | 3,534,000 | — | 1.09% | $24.95B | — | — |
| 2026-06-30 | $77.86 | $78.38 | $75.92 | $76.05 | 3,497,800 | — | 1.08% | $24.72B | — | — |
| 2026-06-29 | $78.25 | $79.01 | $77.71 | $78.37 | 2,720,600 | — | 0.81% | $26.40B | — | — |
| 2026-06-26 | $78.49 | $79.39 | $77.65 | $78.66 | 4,967,800 | — | 1.47% | $26.49B | — | — |
| 2026-06-25 | $77.25 | $79.69 | $76.83 | $78.52 | 3,635,000 | — | 1.08% | $26.45B | — | — |
| 2026-06-24 | $75.02 | $77.28 | $74.64 | $76.32 | 2,520,400 | — | 0.75% | $25.70B | — | — |
| 2026-06-23 | $75.02 | $75.50 | $74.22 | $75.04 | 3,766,500 | — | 1.12% | $25.27B | — | — |
| 2026-06-22 | $75.36 | $76.32 | $74.94 | $75.71 | 2,589,800 | — | 0.77% | $25.50B | — | — |
| 2026-06-18 | $75.38 | $76.07 | $75.04 | $75.26 | 8,466,700 | — | 2.51% | $25.35B | — | — |
| 2026-06-17 | $75.25 | $76.87 | $73.90 | $74.11 | 3,175,500 | — | 0.94% | $24.96B | — | — |
| 2026-06-16 | $75.28 | $75.84 | $74.64 | $75.29 | 2,774,400 | — | 0.82% | $25.36B | — | — |
| 2026-06-15 | $74.85 | $76.24 | $74.40 | $74.61 | 3,146,500 | — | 0.93% | $25.13B | — | — |
| 2026-06-12 | $73.44 | $73.71 | $71.98 | $73.36 | 3,197,000 | — | 0.95% | $24.71B | — | — |
| 2026-06-11 | $69.73 | $72.49 | $68.36 | $72.33 | 3,289,500 | — | 0.98% | $24.36B | — | — |
| 2026-06-10 | $72.06 | $72.48 | $69.50 | $69.56 | 2,779,100 | — | 0.83% | $23.43B | — | — |
| 2026-06-09 | $71.32 | $73.31 | $70.90 | $72.33 | 3,956,100 | — | 1.17% | $24.36B | — | — |
| 2026-06-08 | $70.76 | $71.31 | $70.21 | $70.55 | 2,561,200 | — | 0.76% | $23.76B | — | — |
| 2026-06-05 | $71.23 | $71.63 | $70.49 | $70.84 | 3,004,100 | — | 0.89% | $23.86B | — | — |
| 2026-06-04 | $69.57 | $71.38 | $69.40 | $70.78 | 3,332,400 | — | 0.99% | $23.84B | — | — |
| 2026-06-03 | $70.51 | $70.96 | $68.45 | $68.72 | 4,161,600 | — | 1.24% | $23.14B | — | — |
| 2026-06-02 | $70.12 | $71.55 | $68.75 | $70.97 | 3,032,000 | — | 0.90% | $23.90B | — | — |
| 2026-06-01 | $70.49 | $71.24 | $69.41 | $70.82 | 3,445,800 | — | 1.02% | $23.85B | — | — |
| 2026-05-29 | $71.41 | $72.23 | $70.95 | $71.44 | 7,046,800 | — | 2.09% | $24.06B | — | — |
| 2026-05-28 | $71.62 | $71.67 | $70.08 | $71.47 | 3,639,400 | — | 1.08% | $24.07B | — | — |
| 2026-05-27 | $72.26 | $73.40 | $71.80 | $72.09 | 3,249,000 | — | 0.96% | $24.28B | — | — |
| 2026-05-26 | $72.08 | $73.11 | $71.69 | $71.90 | 4,123,600 | — | 1.22% | $24.22B | — | — |
| 2026-05-22 | $72.01 | $72.55 | $71.52 | $71.83 | 2,991,900 | — | 0.89% | $24.19B | — | — |
| 2026-05-21 | $71.47 | $72.13 | $70.34 | $72.00 | 3,567,500 | — | 1.06% | $24.25B | — | — |
| 2026-05-20 | $69.83 | $72.12 | $68.32 | $72.05 | 5,998,600 | — | 1.78% | $24.27B | — | — |
| 2026-05-19 | $70.90 | $71.09 | $69.26 | $69.39 | 4,305,800 | — | 1.28% | $23.37B | — | — |
| 2026-05-18 | $71.00 | $71.73 | $70.72 | $71.05 | 3,322,800 | — | 0.99% | $23.93B | — | — |
| 2026-05-15 | $71.20 | $71.99 | $70.41 | $71.38 | 3,359,900 | — | 1.00% | $24.04B | — | — |
| 2026-05-14 | $70.35 | $71.51 | $70.35 | $71.26 | 3,408,500 | — | 1.01% | $24.00B | — | — |
| 2026-05-13 | $70.48 | $70.71 | $69.35 | $69.81 | 3,288,100 | — | 0.98% | $23.51B | — | — |
| 2026-05-12 | $70.19 | $71.38 | $69.10 | $70.84 | 5,917,700 | — | 1.76% | $23.86B | — | — |
| 2026-05-11 | $73.00 | $73.19 | $70.21 | $70.28 | 4,483,100 | — | 1.33% | $23.67B | — | — |
| 2026-05-08 | $74.43 | $74.43 | $72.82 | $73.14 | 4,069,800 | — | 1.21% | $24.63B | — | — |
| 2026-05-07 | $75.39 | $75.67 | $73.82 | $74.00 | 2,951,700 | — | 0.88% | $24.92B | — | — |
| 2026-05-06 | $74.60 | $75.56 | $74.59 | $75.15 | 3,788,400 | — | 1.12% | $25.31B | — | — |
| 2026-05-05 | $73.90 | $74.36 | $73.65 | $73.78 | 3,729,200 | — | 1.11% | $24.85B | $0.30 | — |
| 2026-05-04 | $75.49 | $75.85 | $74.17 | $74.24 | 3,168,100 | — | 0.94% | $25.00B | — | — |
| 2026-05-01 | $76.55 | $76.72 | $75.67 | $75.76 | 3,003,700 | — | 0.89% | $25.52B | — | — |
| 2026-04-30 | $74.88 | $76.51 | $74.58 | $76.20 | 3,903,900 | — | 1.16% | $25.66B | — | — |
| 2026-04-29 | $76.16 | $76.73 | $74.82 | $75.12 | 3,152,800 | — | 0.94% | $25.30B | — | — |
| 2026-04-28 | $76.76 | $77.50 | $75.93 | $76.25 | 4,277,200 | — | 1.27% | $25.68B | — | — |
| 2026-04-27 | $76.14 | $77.17 | $76.14 | $76.75 | 4,475,100 | — | 1.33% | $25.85B | — | — |
| 2026-04-24 | $76.36 | $77.11 | $75.65 | $76.30 | 4,249,300 | — | 1.26% | $25.70B | — | — |
| 2026-04-23 | $78.33 | $78.88 | $75.65 | $76.62 | 4,873,700 | — | 1.45% | $25.81B | — | — |
| 2026-04-22 | $78.25 | $79.24 | $77.71 | $78.69 | 5,167,300 | — | 1.53% | $26.50B | — | — |
| 2026-04-21 | $77.39 | $80.22 | $76.25 | $77.63 | 6,611,500 | — | 1.96% | $26.15B | — | — |
| 2026-04-20 | $77.83 | $79.33 | $77.52 | $78.58 | 3,992,200 | — | 1.19% | $26.47B | — | — |
| 2026-04-17 | $76.38 | $78.71 | $76.17 | $78.34 | 5,257,300 | — | 1.56% | $26.38B | — | — |
| 2026-04-16 | $76.05 | $76.51 | $74.95 | $75.17 | 3,470,500 | — | 1.03% | $25.32B | — | — |
| 2026-04-15 | $76.00 | $76.81 | $75.36 | $75.99 | 2,372,800 | — | 0.70% | $25.59B | — | — |
| 2026-04-14 | $74.09 | $75.89 | $73.92 | $75.55 | 3,273,400 | — | 0.97% | $25.45B | — | — |
| 2026-04-13 | $71.69 | $73.91 | $71.43 | $73.79 | 2,051,200 | — | 0.61% | $24.85B | — | — |
| 2026-04-10 | $72.41 | $72.64 | $71.87 | $72.41 | 2,547,100 | — | 0.76% | $24.39B | — | — |
| 2026-04-09 | $71.47 | $72.60 | $71.37 | $72.49 | 3,082,400 | — | 0.92% | $24.41B | — | — |
| 2026-04-08 | $72.18 | $72.81 | $71.35 | $71.97 | 3,934,100 | — | 1.17% | $24.24B | — | — |
| 2026-04-07 | $68.88 | $69.53 | $68.50 | $68.85 | 4,440,000 | — | 1.32% | $23.19B | — | — |
| 2026-04-06 | $68.17 | $69.44 | $68.16 | $69.26 | 2,332,100 | — | 0.69% | $23.33B | — | — |
| 2026-04-02 | $66.87 | $68.87 | $66.00 | $68.42 | 2,747,700 | — | 0.82% | $23.04B | — | — |
| 2026-04-01 | $68.88 | $69.32 | $67.85 | $68.32 | 2,826,700 | — | 0.84% | $23.01B | — | — |
| 2026-03-31 | $67.34 | $68.37 | $66.19 | $68.02 | 3,846,500 | — | 1.14% | $22.91B | — | — |
| 2026-03-30 | $65.62 | $66.45 | $65.52 | $66.01 | 2,769,000 | — | 0.80% | $22.93B | — | — |
| 2026-03-27 | $66.24 | $66.42 | $64.95 | $65.36 | 2,843,500 | — | 0.82% | $22.71B | — | — |
| 2026-03-26 | $67.18 | $68.15 | $66.57 | $66.80 | 2,329,800 | — | 0.67% | $23.21B | — | — |
| 2026-03-25 | $67.85 | $68.54 | $66.97 | $67.63 | 3,695,900 | — | 1.06% | $23.49B | — | — |
| 2026-03-24 | $66.45 | $68.15 | $66.30 | $67.27 | 3,642,800 | — | 1.05% | $23.37B | — | — |
| 2026-03-23 | $67.94 | $68.60 | $66.53 | $66.55 | 4,403,700 | — | 1.27% | $23.12B | — | — |
| 2026-03-20 | $65.30 | $66.30 | $64.98 | $66.19 | 8,603,100 | — | 2.48% | $22.99B | — | — |
| 2026-03-19 | $64.70 | $66.37 | $64.68 | $65.51 | 4,289,800 | — | 1.23% | $22.76B | — | — |
| 2026-03-18 | $65.13 | $66.07 | $64.87 | $65.17 | 4,906,800 | — | 1.41% | $22.64B | — | — |
| 2026-03-17 | $65.11 | $66.38 | $64.79 | $65.15 | 2,930,800 | — | 0.84% | $22.63B | — | — |
| 2026-03-16 | $64.66 | $65.23 | $63.81 | $64.02 | 3,847,400 | — | 1.11% | $22.24B | — | — |
| 2026-03-13 | $64.42 | $64.95 | $63.48 | $63.78 | 2,684,000 | — | 0.77% | $22.16B | — | — |
| 2026-03-12 | $63.69 | $64.29 | $63.08 | $63.97 | 4,201,700 | — | 1.21% | $22.22B | — | — |
| 2026-03-11 | $65.41 | $66.40 | $64.16 | $65.21 | 4,462,900 | — | 1.28% | $22.65B | — | — |
| 2026-03-10 | $67.31 | $67.67 | $65.10 | $65.46 | 4,797,400 | — | 1.38% | $22.74B | — | — |
| 2026-03-09 | $65.07 | $67.21 | $63.74 | $67.12 | 3,797,100 | — | 1.09% | $23.32B | — | — |
| 2026-03-06 | $66.96 | $67.52 | $65.51 | $66.67 | 3,418,800 | — | 0.98% | $23.16B | — | — |
| 2026-03-05 | $68.70 | $69.68 | $67.95 | $68.97 | 3,033,900 | — | 0.87% | $23.96B | — | — |
| 2026-03-04 | $69.15 | $69.99 | $68.69 | $69.27 | 2,974,200 | — | 0.86% | $24.06B | — | — |
| 2026-03-03 | $67.16 | $69.88 | $66.38 | $68.66 | 5,883,000 | — | 1.69% | $23.85B | — | — |
| 2026-03-02 | $67.73 | $69.28 | $67.02 | $68.64 | 3,787,300 | — | 1.09% | $23.85B | — | — |
| 2026-02-27 | $71.32 | $71.88 | $68.43 | $69.11 | 6,615,200 | — | 1.90% | $24.01B | — | — |
| 2026-02-26 | $73.54 | $74.81 | $73.12 | $73.98 | 4,676,200 | — | 1.35% | $25.70B | — | — |
| 2026-02-25 | $71.72 | $73.24 | $71.38 | $72.81 | 4,462,600 | — | 1.28% | $25.29B | — | — |
| 2026-02-24 | $68.64 | $71.18 | $68.36 | $70.77 | 5,307,300 | — | 1.53% | $24.59B | — | — |
| 2026-02-23 | $72.36 | $73.25 | $68.20 | $68.88 | 6,762,900 | — | 1.95% | $23.93B | — | — |
| 2026-02-20 | $71.88 | $73.42 | $71.29 | $73.37 | 3,677,800 | — | 1.06% | $25.49B | — | — |
| 2026-02-19 | $72.64 | $72.84 | $71.40 | $72.26 | 4,099,600 | — | 1.18% | $25.10B | — | — |
| 2026-02-18 | $72.77 | $73.00 | $71.97 | $72.85 | 3,458,400 | — | 1.00% | $25.31B | — | — |
| 2026-02-17 | $70.60 | $73.39 | $70.54 | $72.31 | 5,470,900 | — | 1.57% | $25.12B | — | — |
| 2026-02-13 | $71.36 | $72.12 | $70.31 | $71.38 | 4,331,000 | — | 1.25% | $24.80B | — | — |
| 2026-02-12 | $73.58 | $74.53 | $69.96 | $71.11 | 6,939,000 | — | 2.00% | $24.70B | — | — |
| 2026-02-11 | $74.22 | $74.77 | $72.00 | $72.93 | 6,799,900 | — | 1.96% | $25.34B | — | — |
| 2026-02-10 | $74.53 | $75.04 | $73.10 | $73.90 | 6,185,100 | — | 1.78% | $25.67B | — | — |
| 2026-02-09 | $74.71 | $75.43 | $73.86 | $73.95 | 7,628,300 | — | 2.20% | $25.69B | — | — |
| 2026-02-06 | $74.83 | $75.83 | $74.73 | $75.16 | 2,945,600 | — | 0.85% | $26.11B | $0.30 | — |
| 2026-02-05 | $74.62 | $75.07 | $72.43 | $73.99 | 4,616,700 | — | 1.33% | $25.70B | — | — |
| 2026-02-04 | $73.96 | $75.81 | $73.85 | $75.22 | 5,122,300 | — | 1.47% | $26.13B | — | — |
| 2026-02-03 | $73.48 | $74.73 | $72.94 | $73.90 | 4,976,300 | — | 1.43% | $25.67B | — | — |
| 2026-02-02 | $72.22 | $73.93 | $72.22 | $73.52 | 3,805,700 | — | 1.10% | $25.54B | — | — |
| 2026-01-30 | $72.92 | $73.62 | $71.86 | $72.63 | 7,036,400 | — | 2.03% | $25.23B | — | — |
| 2026-01-29 | $73.90 | $74.15 | $72.94 | $73.37 | 5,886,600 | — | 1.69% | $25.49B | — | — |
| 2026-01-28 | $74.00 | $74.95 | $73.25 | $73.42 | 7,180,200 | — | 2.07% | $25.51B | — | — |
| 2026-01-27 | $76.39 | $77.04 | $72.11 | $73.00 | 10,048,800 | — | 2.89% | $25.36B | — | — |
| 2026-01-26 | $77.03 | $77.57 | $76.10 | $77.51 | 8,463,300 | — | 2.44% | $26.93B | — | — |
| 2026-01-23 | $77.05 | $77.27 | $75.72 | $76.61 | 6,294,100 | — | 1.81% | $26.61B | — | — |
| 2026-01-22 | $77.86 | $79.52 | $77.43 | $78.10 | 4,384,000 | — | 1.26% | $27.13B | — | — |
| 2026-01-21 | $75.94 | $77.82 | $75.37 | $77.13 | 3,280,300 | — | 0.94% | $26.79B | — | — |
| 2026-01-20 | $77.73 | $78.78 | $75.68 | $76.08 | 5,632,600 | — | 1.62% | $26.43B | — | — |
| 2026-01-16 | $79.20 | $81.84 | $79.20 | $80.19 | 5,909,900 | — | 1.70% | $27.86B | — | — |
| 2026-01-15 | $78.34 | $79.02 | $77.44 | $77.70 | 2,781,700 | — | 0.80% | $26.99B | — | — |
| 2026-01-14 | $77.41 | $78.33 | $74.95 | $77.82 | 6,002,700 | — | 1.73% | $27.03B | — | — |
| 2026-01-13 | $79.50 | $80.01 | $77.96 | $78.06 | 6,406,000 | — | 1.84% | $27.12B | — | — |
| 2026-01-12 | $79.26 | $81.49 | $78.68 | $79.63 | 9,407,900 | — | 2.71% | $27.66B | — | — |
| 2026-01-09 | $88.21 | $88.77 | $86.56 | $86.89 | 2,570,200 | — | 0.74% | $30.19B | — | — |
| 2026-01-08 | $87.14 | $88.49 | $86.63 | $87.73 | 2,340,500 | — | 0.67% | $30.48B | — | — |
| 2026-01-07 | $88.10 | $88.29 | $87.14 | $87.43 | 2,215,900 | — | 0.64% | $30.37B | — | — |
| 2026-01-06 | $86.79 | $88.53 | $86.05 | $88.47 | 3,881,200 | — | 1.12% | $30.73B | — | — |
| 2026-01-05 | $84.60 | $87.50 | $84.60 | $86.74 | 3,230,700 | — | 0.93% | $30.13B | — | — |
| 2026-01-02 | $83.71 | $84.67 | $83.28 | $84.65 | 1,407,200 | — | 0.41% | $29.41B | — | — |
| 2025-12-31 | $84.44 | $84.45 | $83.39 | $83.43 | 1,794,700 | — | 0.52% | $28.98B | — | — |
| 2025-12-30 | $84.75 | $84.83 | $84.12 | $84.31 | 1,158,800 | — | 0.32% | $30.36B | — | — |
| 2025-12-29 | $85.75 | $85.99 | $84.58 | $84.74 | 1,733,700 | — | 0.48% | $30.52B | — | — |
| 2025-12-26 | $85.84 | $86.12 | $85.58 | $86.01 | 819,200 | — | 0.23% | $30.98B | — | — |
| 2025-12-24 | $85.83 | $86.48 | $85.73 | $86.06 | 772,400 | — | 0.21% | $30.99B | — | — |
| 2025-12-23 | $85.76 | $86.14 | $85.13 | $85.57 | 1,837,100 | — | 0.51% | $30.82B | — | — |
| 2025-12-22 | $85.47 | $86.22 | $85.12 | $85.85 | 1,836,500 | — | 0.51% | $30.92B | — | — |
| 2025-12-19 | $83.23 | $84.82 | $83.00 | $84.68 | 10,591,200 | — | 2.94% | $30.50B | — | — |
| 2025-12-18 | $83.79 | $84.89 | $83.32 | $83.68 | 2,292,200 | — | 0.64% | $30.14B | — | — |
| 2025-12-17 | $83.93 | $84.18 | $82.89 | $83.23 | 2,420,100 | — | 0.67% | $29.97B | — | — |
| 2025-12-16 | $83.56 | $84.06 | $82.95 | $83.39 | 3,835,200 | — | 1.06% | $30.03B | — | — |
| 2025-12-15 | $84.42 | $84.61 | $82.95 | $83.21 | 3,088,500 | — | 0.86% | $29.97B | — | — |
| 2025-12-12 | $85.72 | $86.12 | $83.15 | $84.22 | 3,797,100 | — | 1.05% | $30.33B | — | — |
| 2025-12-11 | $84.74 | $86.22 | $84.14 | $85.66 | 2,812,400 | — | 0.78% | $30.85B | — | — |
| 2025-12-10 | $80.78 | $84.91 | $80.77 | $84.55 | 4,143,400 | — | 1.15% | $30.45B | — | — |
| 2025-12-09 | $79.79 | $81.43 | $79.39 | $81.01 | 3,172,500 | — | 0.88% | $29.18B | — | — |
| 2025-12-08 | $80.68 | $80.98 | $79.69 | $79.78 | 3,920,700 | — | 1.09% | $28.73B | — | — |
| 2025-12-05 | $79.38 | $80.64 | $79.22 | $80.36 | 2,620,700 | — | 0.73% | $28.94B | — | — |
| 2025-12-04 | $79.18 | $80.65 | $79.15 | $80.40 | 2,121,400 | — | 0.59% | $28.96B | — | — |
| 2025-12-03 | $78.77 | $80.40 | $78.71 | $79.15 | 3,705,200 | — | 1.03% | $28.51B | — | — |
| 2025-12-02 | $78.55 | $79.18 | $77.64 | $78.88 | 2,381,000 | — | 0.66% | $28.41B | — | — |
| 2025-12-01 | $76.96 | $78.40 | $76.15 | $78.05 | 3,366,100 | — | 0.93% | $28.11B | — | — |
| 2025-11-28 | $77.34 | $77.91 | $76.90 | $77.36 | 923,600 | — | 0.26% | $27.86B | — | — |
| 2025-11-26 | $76.44 | $77.55 | $76.26 | $76.95 | 1,938,800 | — | 0.54% | $27.71B | — | — |
| 2025-11-25 | $74.98 | $76.91 | $74.74 | $76.51 | 2,648,600 | — | 0.74% | $27.55B | — | — |
| 2025-11-24 | $74.59 | $75.21 | $73.93 | $74.52 | 7,559,200 | — | 2.10% | $26.84B | — | — |
| 2025-11-21 | $72.78 | $75.46 | $72.51 | $74.62 | 4,040,300 | — | 1.12% | $26.87B | — | — |
| 2025-11-20 | $73.97 | $75.28 | $72.17 | $72.25 | 5,452,200 | — | 1.51% | $26.02B | — | — |
| 2025-11-19 | $71.61 | $72.74 | $71.48 | $72.55 | 5,567,700 | — | 1.55% | $26.13B | — | — |
| 2025-11-18 | $69.63 | $72.13 | $69.51 | $71.22 | 4,652,300 | — | 1.29% | $25.65B | — | — |
| 2025-11-17 | $72.80 | $73.07 | $69.89 | $70.47 | 3,708,500 | — | 1.03% | $25.38B | — | — |
| 2025-11-14 | $73.00 | $73.93 | $72.10 | $73.09 | 3,144,900 | — | 0.87% | $26.32B | — | — |
| 2025-11-13 | $74.73 | $75.52 | $73.71 | $73.79 | 3,980,700 | — | 1.11% | $26.57B | — | — |
| 2025-11-12 | $74.30 | $76.11 | $74.30 | $75.49 | 2,756,400 | — | 0.77% | $27.19B | — | — |
| 2025-11-11 | $74.58 | $75.03 | $73.89 | $74.42 | 2,231,100 | — | 0.62% | $26.80B | — | — |
| 2025-11-10 | $73.70 | $74.79 | $73.31 | $74.70 | 3,135,000 | — | 0.87% | $26.90B | — | — |
| 2025-11-07 | $73.06 | $73.61 | $72.05 | $73.19 | 3,710,600 | — | 1.03% | $26.36B | — | — |
| 2025-11-06 | $74.47 | $75.24 | $73.08 | $73.55 | 3,940,500 | — | 1.09% | $26.49B | — | — |
| 2025-11-05 | $72.91 | $75.09 | $71.85 | $74.37 | 3,501,300 | — | 0.97% | $26.78B | $0.30 | — |
| 2025-11-04 | $73.20 | $74.39 | $73.10 | $73.30 | 3,353,800 | — | 0.93% | $26.40B | — | — |
| 2025-11-03 | $74.02 | $74.77 | $73.52 | $74.01 | 3,684,800 | — | 1.02% | $26.65B | — | — |
| 2025-10-31 | $73.53 | $74.99 | $73.25 | $74.38 | 2,986,800 | — | 0.83% | $26.79B | — | — |
| 2025-10-30 | $73.07 | $74.81 | $73.00 | $73.59 | 2,571,300 | — | 0.71% | $26.50B | — | — |
| 2025-10-29 | $74.11 | $74.84 | $72.91 | $73.21 | 3,200,300 | — | 0.89% | $26.37B | — | — |
| 2025-10-28 | $75.00 | $75.07 | $74.25 | $74.72 | 2,322,100 | — | 0.64% | $26.91B | — | — |
| 2025-10-27 | $75.60 | $75.72 | $74.69 | $74.96 | 5,008,800 | — | 1.39% | $27.00B | — | — |
| 2025-10-24 | $74.16 | $75.70 | $74.14 | $74.84 | 2,342,000 | — | 0.65% | $26.95B | — | — |
| 2025-10-23 | $73.32 | $73.98 | $72.72 | $73.24 | 2,363,000 | — | 0.66% | $26.38B | — | — |
| 2025-10-22 | $74.00 | $74.81 | $72.53 | $73.01 | 2,696,300 | — | 0.75% | $26.29B | — | — |
| 2025-10-21 | $72.15 | $74.21 | $72.05 | $74.00 | 2,403,800 | — | 0.67% | $26.65B | — | — |
| 2025-10-20 | $72.00 | $72.51 | $71.46 | $72.26 | 3,207,900 | — | 0.89% | $26.02B | — | — |
| 2025-10-17 | $70.61 | $72.88 | $70.46 | $71.51 | 4,670,300 | — | 1.30% | $25.75B | — | — |
| 2025-10-16 | $72.23 | $72.59 | $69.74 | $70.25 | 5,551,600 | — | 1.54% | $25.30B | — | — |
| 2025-10-15 | $73.45 | $75.04 | $70.69 | $72.32 | 6,225,400 | — | 1.73% | $26.05B | — | — |
| 2025-10-14 | $69.29 | $73.64 | $69.15 | $72.84 | 5,619,900 | — | 1.56% | $26.23B | — | — |
| 2025-10-13 | $69.10 | $70.29 | $69.02 | $70.14 | 2,905,800 | — | 0.81% | $25.26B | — | — |
| 2025-10-10 | $72.12 | $72.12 | $68.00 | $68.02 | 4,454,900 | — | 1.24% | $24.50B | — | — |
| 2025-10-09 | $71.41 | $72.12 | $70.79 | $70.99 | 2,828,100 | — | 0.79% | $25.57B | — | — |
| 2025-10-08 | $71.40 | $72.16 | $70.16 | $70.97 | 4,060,600 | — | 1.13% | $25.56B | — | — |
| 2025-10-07 | $70.69 | $71.47 | $69.82 | $70.90 | 3,030,200 | — | 0.84% | $25.53B | — | — |
| 2025-10-06 | $71.85 | $72.35 | $70.00 | $71.38 | 3,271,300 | — | 0.91% | $25.71B | — | — |
| 2025-10-03 | $70.65 | $71.92 | $70.37 | $71.23 | 3,305,900 | — | 0.92% | $25.65B | — | — |
| 2025-10-02 | $69.96 | $70.77 | $69.07 | $70.28 | 3,753,600 | — | 1.04% | $25.31B | — | — |
| 2025-10-01 | $71.09 | $71.54 | $69.75 | $69.84 | 3,233,600 | — | 0.90% | $25.15B | — | — |
| 2025-09-30 | $73.68 | $73.82 | $69.28 | $71.05 | 5,214,800 | — | 1.45% | $25.59B | — | — |
| 2025-09-29 | $75.22 | $75.27 | $72.50 | $73.32 | 3,016,600 | — | 0.81% | $27.27B | — | — |
| 2025-09-26 | $74.71 | $75.09 | $73.94 | $74.54 | 1,744,700 | — | 0.47% | $27.72B | — | — |
| 2025-09-25 | $73.54 | $74.40 | $72.98 | $74.28 | 1,910,700 | — | 0.51% | $27.63B | — | — |
| 2025-09-24 | $75.25 | $75.50 | $73.87 | $74.63 | 2,587,700 | — | 0.70% | $27.76B | — | — |
| 2025-09-23 | $75.75 | $76.70 | $74.51 | $74.74 | 2,459,900 | — | 0.66% | $27.80B | — | — |
| 2025-09-22 | $75.62 | $76.06 | $75.10 | $75.58 | 3,205,200 | — | 0.86% | $28.11B | — | — |
| 2025-09-19 | $76.73 | $77.19 | $76.21 | $76.59 | 8,186,400 | — | 2.20% | $28.49B | — | — |
| 2025-09-18 | $75.48 | $76.81 | $75.08 | $76.53 | 2,560,600 | — | 0.69% | $28.46B | — | — |
| 2025-09-17 | $74.77 | $76.60 | $73.86 | $74.82 | 4,332,700 | — | 1.16% | $27.83B | — | — |
| 2025-09-16 | $76.07 | $76.16 | $73.71 | $74.53 | 4,072,700 | — | 1.09% | $27.72B | — | — |
| 2025-09-15 | $75.56 | $77.06 | $75.37 | $76.28 | 2,661,300 | — | 0.72% | $28.37B | — | — |
| 2025-09-12 | $75.89 | $76.01 | $75.25 | $75.37 | 1,954,400 | — | 0.53% | $28.03B | — | — |
| 2025-09-11 | $74.81 | $76.22 | $74.39 | $76.01 | 3,165,000 | — | 0.85% | $28.27B | — | — |
| 2025-09-10 | $76.00 | $76.63 | $73.90 | $74.74 | 5,275,400 | — | 1.42% | $27.80B | — | — |
| 2025-09-09 | $75.01 | $76.28 | $74.84 | $76.07 | 2,150,000 | — | 0.58% | $28.29B | — | — |
| 2025-09-08 | $75.78 | $76.00 | $74.53 | $75.14 | 2,289,400 | — | 0.62% | $27.95B | — | — |
| 2025-09-05 | $77.01 | $77.41 | $74.96 | $75.61 | 2,149,000 | — | 0.58% | $28.12B | — | — |
| 2025-09-04 | $75.90 | $77.08 | $75.50 | $76.86 | 2,520,800 | — | 0.68% | $28.59B | — | — |
| 2025-09-03 | $75.25 | $76.00 | $74.74 | $75.49 | 1,966,700 | — | 0.53% | $28.08B | — | — |
| 2025-09-02 | $74.98 | $75.64 | $73.86 | $75.62 | 3,264,900 | — | 0.88% | $28.13B | — | — |
| 2025-08-29 | $76.83 | $77.15 | $75.81 | $76.34 | 2,404,300 | — | 0.65% | $28.39B | — | — |
| 2025-08-28 | $76.04 | $76.74 | $75.86 | $76.58 | 2,369,500 | — | 0.64% | $28.48B | — | — |
| 2025-08-27 | $75.14 | $76.15 | $75.14 | $75.76 | 2,967,200 | — | 0.80% | $28.18B | — | — |
| 2025-08-26 | $73.80 | $75.57 | $73.59 | $75.34 | 4,220,900 | — | 1.13% | $28.02B | — | — |
| 2025-08-25 | $73.00 | $74.19 | $72.86 | $74.00 | 2,960,000 | — | 0.80% | $27.52B | — | — |
| 2025-08-22 | $71.79 | $74.11 | $71.61 | $73.20 | 3,104,500 | — | 0.83% | $27.23B | — | — |
| 2025-08-21 | $71.18 | $71.49 | $70.53 | $71.23 | 2,161,400 | — | 0.58% | $26.49B | — | — |
| 2025-08-20 | $71.27 | $71.89 | $69.93 | $71.58 | 2,843,900 | — | 0.76% | $26.62B | — | — |
| 2025-08-19 | $71.57 | $72.54 | $71.34 | $71.59 | 1,919,500 | — | 0.52% | $26.63B | — | — |
| 2025-08-18 | $71.26 | $71.88 | $70.91 | $71.79 | 2,021,600 | — | 0.54% | $26.70B | — | — |
| 2025-08-15 | $72.97 | $73.00 | $71.22 | $71.49 | 2,841,800 | — | 0.76% | $26.59B | — | — |
| 2025-08-14 | $72.15 | $72.92 | $71.57 | $72.83 | 2,589,700 | — | 0.70% | $27.09B | — | — |
| 2025-08-13 | $72.56 | $72.83 | $71.72 | $72.59 | 2,760,200 | — | 0.74% | $27.00B | — | — |
| 2025-08-12 | $70.00 | $72.41 | $69.87 | $72.36 | 4,516,200 | — | 1.21% | $26.91B | — | — |
| 2025-08-11 | $69.51 | $69.89 | $68.96 | $69.60 | 3,765,200 | — | 1.01% | $25.89B | — | — |
| 2025-08-08 | $69.16 | $69.82 | $68.57 | $69.43 | 2,890,300 | — | 0.78% | $25.82B | — | — |
| 2025-08-07 | $70.16 | $70.27 | $68.29 | $68.45 | 3,466,900 | — | 0.93% | $25.46B | — | — |
| 2025-08-06 | $70.07 | $70.12 | $69.22 | $69.45 | 3,603,600 | — | 0.97% | $25.83B | — | — |
| 2025-08-05 | $69.36 | $70.21 | $68.51 | $69.99 | 3,712,300 | — | 1.00% | $26.03B | $0.30 | — |
| 2025-08-04 | $67.95 | $69.40 | $67.73 | $69.25 | 3,862,700 | — | 1.04% | $25.76B | — | — |
| 2025-08-01 | $67.58 | $67.90 | $66.28 | $67.53 | 5,023,700 | — | 1.35% | $25.12B | — | — |
| 2025-07-31 | $70.19 | $71.07 | $69.45 | $69.67 | 3,482,800 | — | 0.94% | $25.91B | — | — |
| 2025-07-30 | $71.56 | $71.74 | $69.71 | $70.26 | 3,586,100 | — | 0.96% | $26.13B | — | — |
| 2025-07-29 | $73.59 | $73.76 | $71.00 | $71.30 | 3,947,200 | — | 1.06% | $26.52B | — | — |
| 2025-07-28 | $73.04 | $73.30 | $72.54 | $72.87 | 2,801,000 | — | 0.75% | $27.10B | — | — |
| 2025-07-25 | $72.16 | $73.42 | $71.56 | $72.90 | 3,270,900 | — | 0.88% | $27.11B | — | — |
| 2025-07-24 | $72.00 | $72.69 | $71.46 | $71.81 | 4,843,700 | — | 1.30% | $26.71B | — | — |
| 2025-07-23 | $71.78 | $72.73 | $70.57 | $72.08 | 4,878,600 | — | 1.31% | $26.81B | — | — |
| 2025-07-22 | $68.78 | $71.28 | $68.19 | $70.66 | 5,725,400 | — | 1.54% | $26.28B | — | — |
| 2025-07-21 | $70.35 | $70.68 | $69.19 | $69.44 | 4,300,200 | — | 1.16% | $25.83B | — | — |
| 2025-07-18 | $70.49 | $70.70 | $69.22 | $70.04 | 3,230,900 | — | 0.87% | $26.05B | — | — |
| 2025-07-17 | $69.15 | $70.39 | $69.15 | $70.19 | 2,353,600 | — | 0.63% | $26.11B | — | — |
| 2025-07-16 | $69.02 | $69.52 | $67.84 | $69.30 | 2,503,200 | — | 0.67% | $25.78B | — | — |
| 2025-07-15 | $70.61 | $70.80 | $68.52 | $68.56 | 2,569,000 | — | 0.69% | $25.50B | — | — |
| 2025-07-14 | $70.82 | $71.06 | $70.28 | $70.88 | 2,559,800 | — | 0.69% | $26.36B | — | — |
| 2025-07-11 | $70.59 | $70.98 | $70.10 | $70.61 | 2,911,600 | — | 0.78% | $26.26B | — | — |
| 2025-07-10 | $70.19 | $71.88 | $70.08 | $71.14 | 3,244,000 | — | 0.87% | $26.46B | — | — |
| 2025-07-09 | $70.01 | $70.39 | $69.51 | $70.16 | 3,347,900 | — | 0.90% | $26.10B | — | — |
| 2025-07-08 | $70.67 | $70.67 | $69.29 | $69.29 | 3,515,300 | — | 0.95% | $25.77B | — | — |
| 2025-07-07 | $69.89 | $70.38 | $68.83 | $69.70 | 2,935,500 | — | 0.79% | $25.92B | — | — |
| 2025-07-03 | $69.73 | $70.56 | $69.23 | $70.16 | 2,265,900 | — | 0.61% | $26.10B | — | — |
| 2025-07-02 | $68.48 | $69.60 | $68.23 | $69.47 | 3,699,700 | — | 0.99% | $25.84B | — | — |
| 2025-07-01 | $66.80 | $68.67 | $66.43 | $68.17 | 3,797,300 | — | 1.02% | $25.36B | — | — |
| 2025-06-30 | $66.72 | $67.04 | $66.28 | $66.74 | 3,572,700 | — | 0.96% | $24.82B | — | — |
| 2025-06-27 | $66.00 | $66.68 | $65.56 | $66.19 | 3,960,700 | — | — | — | — | — |
| 2025-06-26 | $65.10 | $65.96 | $65.10 | $65.83 | 2,210,800 | — | — | — | — | — |
| 2025-06-25 | $64.96 | $65.43 | $64.70 | $64.93 | 2,667,900 | — | — | — | — | — |
| 2025-06-24 | $64.22 | $65.12 | $63.94 | $64.74 | 2,723,600 | — | — | — | — | — |
| 2025-06-23 | $61.82 | $63.31 | $61.48 | $63.25 | 3,560,000 | — | — | — | — | — |
| 2025-06-20 | $61.98 | $62.60 | $61.55 | $62.34 | 8,718,800 | — | — | — | — | — |
| 2025-06-18 | $60.18 | $61.99 | $60.18 | $61.45 | 2,491,000 | — | — | — | — | — |
| 2025-06-17 | $60.53 | $61.02 | $60.01 | $60.28 | 2,862,800 | — | — | — | — | — |
| 2025-06-16 | $60.67 | $61.65 | $60.26 | $61.27 | 2,628,000 | — | — | — | — | — |
| 2025-06-13 | $60.09 | $60.83 | $59.46 | $59.84 | 2,960,000 | — | — | — | — | — |
| 2025-06-12 | $61.07 | $61.86 | $60.65 | $61.44 | 3,480,200 | — | — | — | — | — |
| 2025-06-11 | $61.12 | $62.47 | $61.01 | $61.79 | 5,658,700 | — | — | — | — | — |
| 2025-06-10 | $60.70 | $60.88 | $59.83 | $60.76 | 2,772,500 | — | — | — | — | — |
| 2025-06-09 | $60.55 | $61.60 | $59.23 | $60.83 | 6,220,300 | — | — | — | — | — |
| 2025-06-06 | $58.65 | $59.35 | $58.31 | $59.22 | 1,642,300 | — | — | — | — | — |
| 2025-06-05 | $57.85 | $58.42 | $56.97 | $57.45 | 2,520,300 | — | — | — | — | — |
| 2025-06-04 | $59.15 | $59.50 | $57.83 | $57.87 | 2,690,100 | — | — | — | — | — |
| 2025-06-03 | $58.06 | $59.12 | $57.55 | $59.02 | 2,962,000 | — | — | — | — | — |
| 2025-06-02 | $57.49 | $58.22 | $56.51 | $58.13 | 2,418,400 | — | — | — | — | — |
| 2025-05-30 | $57.81 | $58.13 | $56.93 | $57.65 | 5,392,600 | — | — | — | — | — |
| 2025-05-29 | $59.15 | $59.20 | $57.77 | $58.25 | 2,002,800 | — | — | — | — | — |
| 2025-05-28 | $59.15 | $59.18 | $58.17 | $58.31 | 2,399,700 | — | — | — | — | — |
| 2025-05-27 | $57.67 | $59.10 | $56.98 | $59.02 | 3,087,500 | — | — | — | — | — |
| 2025-05-23 | $55.67 | $57.01 | $55.67 | $56.74 | 2,218,800 | — | — | — | — | — |
| 2025-05-22 | $57.19 | $57.93 | $56.79 | $57.46 | 3,137,200 | — | — | — | — | — |
| 2025-05-21 | $59.08 | $59.37 | $57.21 | $57.24 | 3,739,400 | — | — | — | — | — |
| 2025-05-20 | $59.74 | $60.31 | $59.38 | $59.84 | 2,803,700 | — | — | — | — | — |
| 2025-05-19 | $60.07 | $60.47 | $59.58 | $60.05 | 3,001,400 | — | — | — | — | — |
| 2025-05-16 | $60.58 | $61.35 | $60.28 | $60.80 | 4,103,200 | — | — | — | — | — |
| 2025-05-15 | $60.61 | $60.84 | $59.85 | $60.49 | 3,959,500 | — | — | — | — | — |
| 2025-05-14 | $61.14 | $61.51 | $60.66 | $61.10 | 5,570,000 | — | — | — | — | — |
| 2025-05-13 | $60.69 | $61.65 | $60.47 | $61.36 | 4,146,800 | — | — | — | — | — |
| 2025-05-12 | $59.49 | $60.82 | $58.78 | $60.36 | 5,947,400 | — | — | — | — | — |
| 2025-05-09 | $55.69 | $55.93 | $55.10 | $55.63 | 3,295,100 | — | — | — | — | — |
| 2025-05-08 | $54.60 | $56.01 | $54.36 | $55.46 | 4,403,100 | — | — | — | — | — |
| 2025-05-07 | $53.77 | $54.39 | $53.22 | $53.77 | 3,297,500 | — | — | — | — | — |
| 2025-05-06 | $53.15 | $54.11 | $52.99 | $53.40 | 3,581,100 | — | — | — | — | — |
| 2025-05-05 | $53.17 | $54.81 | $53.04 | $54.20 | 3,761,000 | — | — | — | $0.30 | — |
| 2025-05-02 | $53.48 | $54.49 | $53.13 | $54.18 | 3,263,000 | — | — | — | — | — |
| 2025-05-01 | $52.28 | $53.01 | $51.72 | $52.31 | 3,303,800 | — | — | — | — | — |
| 2025-04-30 | $50.92 | $52.17 | $50.00 | $51.95 | 4,113,400 | — | — | — | — | — |
| 2025-04-29 | $51.75 | $52.60 | $51.52 | $52.43 | 2,814,200 | — | — | — | — | — |
| 2025-04-28 | $51.40 | $52.49 | $51.29 | $52.17 | 4,060,900 | — | — | — | — | — |
| 2025-04-25 | $51.55 | $52.24 | $51.38 | $51.42 | 5,001,800 | — | — | — | — | — |
| 2025-04-24 | $49.67 | $52.14 | $49.50 | $51.92 | 4,406,600 | — | — | — | — | — |
| 2025-04-23 | $50.41 | $52.97 | $49.80 | $49.91 | 5,965,600 | — | — | — | — | — |
| 2025-04-22 | $47.43 | $48.60 | $46.13 | $48.56 | 7,499,500 | — | — | — | — | — |
| 2025-04-21 | $47.85 | $48.53 | $46.38 | $47.23 | 6,238,800 | — | — | — | — | — |
| 2025-04-17 | $46.86 | $48.06 | $46.37 | $47.87 | 3,507,300 | — | — | — | — | — |
| 2025-04-16 | $46.85 | $47.89 | $46.19 | $46.76 | 3,491,900 | — | — | — | — | — |
| 2025-04-15 | $47.29 | $48.46 | $46.89 | $47.51 | 3,860,000 | — | — | — | — | — |
| 2025-04-14 | $47.66 | $47.70 | $46.08 | $46.96 | 4,094,500 | — | — | — | — | — |
| 2025-04-11 | $46.04 | $46.45 | $44.43 | $46.13 | 6,550,700 | — | — | — | — | — |
| 2025-04-10 | $48.75 | $49.54 | $45.05 | $46.63 | 5,568,600 | — | — | — | — | — |
| 2025-04-09 | $42.62 | $51.71 | $42.10 | $50.48 | 11,825,300 | — | — | — | — | — |
| 2025-04-08 | $46.76 | $47.15 | $43.06 | $43.83 | 6,307,600 | — | — | — | — | — |
| 2025-04-07 | $40.99 | $46.47 | $40.54 | $44.81 | 9,164,700 | — | — | — | — | — |
| 2025-04-04 | $44.35 | $44.67 | $41.31 | $43.81 | 9,503,800 | — | — | — | — | — |
| 2025-04-03 | $50.78 | $51.35 | $46.34 | $46.56 | 11,259,300 | — | — | — | — | — |
| 2025-04-02 | $52.23 | $55.43 | $52.23 | $55.05 | 3,212,200 | — | — | — | — | — |
| 2025-04-01 | $52.48 | $53.62 | $51.76 | $53.26 | 3,305,300 | — | — | — | — | — |
| 2025-03-31 | $51.51 | $53.13 | $50.85 | $52.94 | 6,142,600 | — | — | — | — | — |
| 2025-03-28 | $53.74 | $54.20 | $51.90 | $52.43 | 3,469,000 | — | — | — | — | — |
| 2025-03-27 | $54.79 | $54.80 | $53.78 | $54.16 | 3,097,900 | — | — | — | — | — |
| 2025-03-26 | $55.97 | $56.56 | $54.88 | $55.20 | 3,961,700 | — | — | — | — | — |
| 2025-03-25 | $56.23 | $56.56 | $55.51 | $55.85 | 2,521,900 | — | — | — | — | — |
| 2025-03-24 | $55.17 | $56.08 | $54.86 | $55.82 | 2,960,300 | — | — | — | — | — |
| 2025-03-21 | $53.27 | $54.18 | $52.50 | $54.02 | 6,429,600 | — | — | — | — | — |
| 2025-03-20 | $53.85 | $55.25 | $53.58 | $53.87 | 4,228,000 | — | — | — | — | — |
| 2025-03-19 | $53.01 | $54.78 | $52.44 | $54.52 | 4,927,700 | — | — | — | — | — |
| 2025-03-18 | $53.42 | $53.72 | $52.76 | $53.05 | 4,412,900 | — | — | — | — | — |
| 2025-03-17 | $53.34 | $53.69 | $52.06 | $53.44 | 6,383,000 | — | — | — | — | — |
| 2025-03-14 | $52.50 | $53.43 | $51.85 | $53.34 | 5,452,000 | — | — | — | — | — |
| 2025-03-13 | $53.72 | $53.89 | $51.32 | $51.90 | 7,294,200 | — | — | — | — | — |
| 2025-03-12 | $53.21 | $54.29 | $52.54 | $53.61 | 7,173,700 | — | — | — | — | — |
| 2025-03-11 | $52.14 | $53.47 | $51.37 | $51.99 | 6,608,000 | — | — | — | — | — |
| 2025-03-10 | $53.05 | $53.57 | $50.87 | $52.30 | 6,520,100 | — | — | — | — | — |
| 2025-03-07 | $54.11 | $54.84 | $52.09 | $54.74 | 6,715,300 | — | — | — | — | — |
| 2025-03-06 | $54.52 | $55.56 | $53.57 | $54.15 | 4,604,800 | — | — | — | — | — |
| 2025-03-05 | $55.99 | $56.54 | $54.45 | $55.84 | 5,484,900 | — | — | — | — | — |
| 2025-03-04 | $56.75 | $57.37 | $54.14 | $56.11 | 6,001,300 | — | — | — | — | — |
| 2025-03-03 | $60.01 | $61.19 | $56.91 | $58.02 | 5,359,900 | — | — | — | — | — |
| 2025-02-28 | $59.56 | $60.70 | $59.23 | $60.68 | 4,406,800 | — | — | — | — | — |
| 2025-02-27 | $60.15 | $60.65 | $58.89 | $59.26 | 2,917,200 | — | — | — | — | — |
| 2025-02-26 | $60.09 | $60.61 | $59.34 | $59.73 | 3,157,000 | — | — | — | — | — |
| 2025-02-25 | $60.78 | $60.87 | $58.66 | $59.51 | 3,525,800 | — | — | — | — | — |
| 2025-02-24 | $61.82 | $61.98 | $59.26 | $60.57 | 4,546,100 | — | — | — | — | — |
| 2025-02-21 | $64.20 | $64.35 | $61.02 | $61.41 | 3,938,600 | — | — | — | — | — |
| 2025-02-20 | $65.25 | $65.34 | $62.55 | $63.85 | 3,465,600 | — | — | — | — | — |
| 2025-02-19 | $64.75 | $65.84 | $63.40 | $65.59 | 5,698,600 | — | — | — | — | — |
| 2025-02-18 | $65.68 | $65.97 | $64.63 | $65.29 | 2,854,800 | — | — | — | — | — |
| 2025-02-14 | $63.94 | $65.42 | $63.91 | $65.21 | 2,063,300 | — | — | — | — | — |
| 2025-02-13 | $64.45 | $64.55 | $63.42 | $64.08 | 3,654,100 | — | — | — | — | — |
| 2025-02-12 | $64.91 | $65.11 | $63.31 | $64.00 | 5,333,700 | — | — | — | — | — |
| 2025-02-11 | $65.00 | $65.72 | $64.82 | $65.23 | 3,430,700 | — | — | — | — | — |
| 2025-02-10 | $68.05 | $68.05 | $64.61 | $65.52 | 5,396,300 | — | — | — | — | — |
| 2025-02-07 | $68.42 | $68.73 | $67.20 | $67.49 | 2,725,600 | — | — | — | — | — |
| 2025-02-06 | $68.59 | $68.70 | $67.73 | $68.21 | 3,267,700 | — | — | — | — | — |
| 2025-02-05 | $66.72 | $67.97 | $66.40 | $67.85 | 4,546,300 | — | — | — | — | — |
| 2025-02-04 | $68.71 | $69.29 | $65.56 | $65.92 | 7,687,800 | — | — | — | — | — |
| 2025-02-03 | $66.73 | $68.29 | $65.56 | $67.54 | 4,245,400 | — | — | — | $0.25 | — |
| 2025-01-31 | $69.81 | $70.28 | $68.64 | $68.98 | 3,345,600 | — | — | — | — | — |
| 2025-01-30 | $69.27 | $70.27 | $68.57 | $69.47 | 4,336,600 | — | — | — | — | — |
| 2025-01-29 | $66.80 | $69.06 | $66.55 | $68.77 | 5,360,400 | — | — | — | — | — |
| 2025-01-28 | $66.50 | $67.89 | $64.49 | $66.66 | 8,151,600 | — | — | — | — | — |
| 2025-01-27 | $70.00 | $70.59 | $68.86 | $69.86 | 4,615,900 | — | — | — | — | — |
| 2025-01-24 | $70.06 | $70.65 | $69.75 | $70.63 | 4,049,700 | — | — | — | — | — |
| 2025-01-23 | $70.60 | $70.93 | $70.05 | $70.44 | 3,941,100 | — | — | — | — | — |
| 2025-01-22 | $69.86 | $70.76 | $69.40 | $70.49 | 3,314,600 | — | — | — | — | — |
| 2025-01-21 | $69.28 | $69.89 | $68.93 | $69.47 | 2,948,400 | — | — | — | — | — |
| 2025-01-17 | $68.20 | $69.00 | $67.45 | $68.75 | 2,351,400 | — | — | — | — | — |
| 2025-01-16 | $68.00 | $68.57 | $67.23 | $67.81 | 2,214,400 | — | — | — | — | — |
| 2025-01-15 | $67.13 | $68.19 | $67.03 | $68.11 | 2,874,400 | — | — | — | — | — |
| 2025-01-14 | $65.68 | $66.16 | $65.22 | $66.06 | 1,941,200 | — | — | — | — | — |
| 2025-01-13 | $63.38 | $64.96 | $63.06 | $64.81 | 2,712,700 | — | — | — | — | — |
| 2025-01-10 | $64.89 | $64.89 | $63.38 | $63.77 | 2,962,500 | — | — | — | — | — |
| 2025-01-08 | $66.27 | $66.36 | $65.06 | $65.79 | 2,729,300 | — | — | — | — | — |
| 2025-01-07 | $67.57 | $68.23 | $65.86 | $66.58 | 2,334,100 | — | — | — | — | — |
| 2025-01-06 | $68.00 | $68.48 | $67.05 | $67.67 | 3,181,000 | — | — | — | — | — |
| 2025-01-03 | $65.82 | $66.81 | $65.23 | $66.78 | 1,915,400 | — | — | — | — | — |
| 2025-01-02 | $65.62 | $66.09 | $64.55 | $65.25 | 2,354,000 | — | — | — | — | — |
| 2024-12-31 | $65.20 | $65.53 | $64.75 | $65.00 | 1,357,900 | — | — | — | — | — |
| 2024-12-30 | $64.81 | $65.54 | $63.99 | $65.05 | 2,093,500 | — | — | — | — | — |
| 2024-12-27 | $66.21 | $66.82 | $65.44 | $65.92 | 1,321,600 | — | — | — | — | — |
| 2024-12-26 | $66.12 | $66.96 | $65.98 | $66.81 | 1,622,900 | — | — | — | — | — |
| 2024-12-24 | $65.68 | $66.71 | $65.50 | $66.62 | 809,500 | — | — | — | — | — |
| 2024-12-23 | $64.79 | $65.77 | $64.63 | $65.46 | 2,495,800 | — | — | — | — | — |
| 2024-12-20 | $64.00 | $66.10 | $63.80 | $65.45 | 13,298,300 | — | — | — | — | — |
| 2024-12-19 | $66.77 | $67.94 | $63.68 | $64.27 | 4,460,800 | — | — | — | — | — |
| 2024-12-18 | $67.40 | $67.98 | $63.22 | $63.59 | 3,689,800 | — | — | — | — | — |
| 2024-12-17 | $68.11 | $68.33 | $66.89 | $67.19 | 3,049,900 | — | — | — | — | — |
| 2024-12-16 | $67.95 | $68.63 | $67.29 | $68.55 | 3,240,300 | — | — | — | — | — |
| 2024-12-13 | $68.59 | $68.79 | $67.71 | $68.06 | 2,035,700 | — | — | — | — | — |
| 2024-12-12 | $68.52 | $68.98 | $67.65 | $68.53 | 3,223,100 | — | — | — | — | — |
| 2024-12-11 | $67.36 | $68.63 | $66.60 | $68.53 | 4,387,000 | — | — | — | — | — |
| 2024-12-10 | $68.21 | $68.37 | $66.81 | $66.87 | 3,756,300 | — | — | — | — | — |
| 2024-12-09 | $68.45 | $69.39 | $67.83 | $67.93 | 4,859,800 | — | — | — | — | — |
| 2024-12-06 | $67.46 | $68.00 | $66.99 | $67.92 | 3,423,100 | — | — | — | — | — |
| 2024-12-05 | $66.66 | $67.32 | $66.43 | $66.92 | 3,378,300 | — | — | — | — | — |
| 2024-12-04 | $67.26 | $67.33 | $66.06 | $66.82 | 2,089,800 | — | — | — | — | — |
| 2024-12-03 | $68.60 | $69.00 | $66.88 | $67.14 | 3,240,700 | — | — | — | — | — |
| 2024-12-02 | $67.90 | $68.12 | $66.64 | $67.09 | 2,512,500 | — | — | — | — | — |
| 2024-11-29 | $68.04 | $68.69 | $67.42 | $67.52 | 1,578,300 | — | — | — | — | — |
| 2024-11-27 | $67.42 | $67.64 | $66.46 | $67.22 | 2,692,100 | — | — | — | — | — |
| 2024-11-26 | $66.39 | $67.31 | $66.08 | $67.26 | 2,924,100 | — | — | — | — | — |
| 2024-11-25 | $66.48 | $67.59 | $66.28 | $67.04 | 5,898,200 | — | — | — | — | — |
| 2024-11-22 | $65.04 | $66.25 | $65.04 | $65.99 | 3,511,500 | — | — | — | — | — |
| 2024-11-21 | $64.86 | $65.43 | $64.40 | $65.14 | 2,881,200 | — | — | — | — | — |
| 2024-11-20 | $63.80 | $64.99 | $63.80 | $64.40 | 2,929,800 | — | — | — | — | — |
| 2024-11-19 | $62.86 | $63.92 | $62.30 | $63.65 | 4,105,800 | — | — | — | — | — |
| 2024-11-18 | $64.75 | $65.37 | $63.94 | $64.05 | 3,020,800 | — | — | — | — | — |
| 2024-11-15 | $64.99 | $65.50 | $64.61 | $64.98 | 3,571,800 | — | — | — | — | — |
| 2024-11-14 | $65.00 | $65.73 | $64.32 | $64.89 | 3,791,800 | — | — | — | — | — |
| 2024-11-13 | $65.39 | $67.19 | $64.97 | $65.13 | 5,324,300 | — | — | — | — | — |
| 2024-11-12 | $65.36 | $66.15 | $64.90 | $65.12 | 5,422,500 | — | — | — | — | — |
| 2024-11-11 | $65.30 | $66.38 | $64.38 | $65.60 | 5,132,400 | — | — | — | — | — |
| 2024-11-08 | $64.70 | $65.19 | $63.75 | $63.79 | 4,786,600 | — | — | — | — | — |
| 2024-11-07 | $66.02 | $66.59 | $64.44 | $64.64 | 6,225,900 | — | — | — | — | — |
| 2024-11-06 | $64.58 | $67.76 | $64.53 | $67.51 | 10,815,900 | — | — | — | — | — |
| 2024-11-05 | $55.69 | $57.00 | $55.11 | $56.82 | 3,219,900 | — | — | — | — | — |
| 2024-11-04 | $54.96 | $55.24 | $54.42 | $55.06 | 3,607,200 | — | — | — | $0.25 | — |
| 2024-11-01 | $55.13 | $55.76 | $54.87 | $55.25 | 2,684,000 | — | — | — | — | — |
| 2024-10-31 | $56.47 | $56.91 | $55.10 | $55.14 | 4,156,700 | — | — | — | — | — |
| 2024-10-30 | $56.13 | $57.37 | $55.95 | $56.31 | 4,234,900 | — | — | — | — | — |
| 2024-10-29 | $56.22 | $56.46 | $55.56 | $55.75 | 2,931,500 | — | — | — | — | — |
| 2024-10-28 | $55.50 | $57.07 | $55.29 | $56.79 | 3,541,600 | — | — | — | — | — |
| 2024-10-25 | $56.00 | $56.55 | $55.03 | $55.15 | 3,213,800 | — | — | — | — | — |
| 2024-10-24 | $55.50 | $55.92 | $54.75 | $55.26 | 2,616,600 | — | — | — | — | — |
| 2024-10-23 | $55.51 | $55.84 | $54.56 | $55.00 | 2,354,700 | — | — | — | — | — |
| 2024-10-22 | $55.66 | $55.81 | $55.19 | $55.67 | 3,197,000 | — | — | — | — | — |
| 2024-10-21 | $56.38 | $56.58 | $55.55 | $55.81 | 2,565,000 | — | — | — | — | — |
| 2024-10-18 | $56.48 | $56.48 | $55.04 | $56.42 | 3,876,700 | — | — | — | — | — |
| 2024-10-17 | $56.63 | $57.26 | $56.03 | $56.70 | 4,763,400 | — | — | — | — | — |
| 2024-10-16 | $55.21 | $56.59 | $54.01 | $56.52 | 6,101,500 | — | — | — | — | — |
| 2024-10-15 | $54.00 | $54.79 | $53.18 | $53.29 | 4,015,500 | — | — | — | — | — |
| 2024-10-14 | $53.21 | $53.92 | $52.62 | $53.69 | 3,131,800 | — | — | — | — | — |
| 2024-10-11 | $51.87 | $53.30 | $51.77 | $53.15 | 2,172,600 | — | — | — | — | — |
| 2024-10-10 | $51.83 | $52.29 | $51.41 | $51.58 | 2,194,100 | — | — | — | — | — |
| 2024-10-09 | $51.17 | $52.09 | $51.14 | $52.00 | 2,444,200 | — | — | — | — | — |
| 2024-10-08 | $51.55 | $51.86 | $51.02 | $51.19 | 2,751,700 | — | — | — | — | — |
| 2024-10-07 | $51.45 | $51.96 | $51.22 | $51.57 | 2,595,200 | — | — | — | — | — |
| 2024-10-04 | $50.97 | $51.94 | $50.62 | $51.86 | 2,636,800 | — | — | — | — | — |
| 2024-10-03 | $49.16 | $49.92 | $48.69 | $49.56 | 2,804,600 | — | — | — | — | — |
| 2024-10-02 | $49.18 | $50.26 | $48.88 | $49.58 | 3,047,400 | — | — | — | — | — |
| 2024-10-01 | $49.62 | $49.76 | $48.28 | $49.01 | 2,823,700 | — | — | — | — | — |
| 2024-09-30 | $49.35 | $49.91 | $49.15 | $49.88 | 1,990,700 | — | — | — | — | — |
| 2024-09-27 | $49.41 | $50.18 | $48.95 | $49.65 | 1,864,900 | — | — | — | — | — |
| 2024-09-26 | $48.38 | $49.21 | $47.96 | $49.04 | 3,032,100 | — | — | — | — | — |
| 2024-09-25 | $48.36 | $48.50 | $47.90 | $48.20 | 2,161,000 | — | — | — | — | — |
| 2024-09-24 | $49.88 | $49.91 | $47.59 | $48.21 | 3,835,100 | — | — | — | — | — |
| 2024-09-23 | $50.96 | $51.32 | $49.67 | $49.70 | 3,288,100 | — | — | — | — | — |
| 2024-09-20 | $51.07 | $51.15 | $50.39 | $50.58 | 7,739,200 | — | — | — | — | — |
| 2024-09-19 | $49.91 | $51.23 | $49.58 | $51.03 | 3,759,300 | — | — | — | — | — |
| 2024-09-18 | $49.33 | $49.65 | $48.36 | $48.89 | 4,004,700 | — | — | — | — | — |
| 2024-09-17 | $47.52 | $49.58 | $47.52 | $49.19 | 3,522,400 | — | — | — | — | — |
| 2024-09-16 | $46.97 | $47.46 | $46.51 | $47.33 | 3,019,500 | — | — | — | — | — |
| 2024-09-13 | $46.73 | $47.34 | $46.69 | $47.13 | 2,197,200 | — | — | — | — | — |
| 2024-09-12 | $46.00 | $46.43 | $45.44 | $46.41 | 3,070,600 | — | — | — | — | — |
| 2024-09-11 | $46.09 | $46.17 | $44.63 | $45.84 | 5,316,300 | — | — | — | — | — |
| 2024-09-10 | $47.49 | $47.63 | $44.00 | $46.15 | 7,940,900 | — | — | — | — | — |
| 2024-09-09 | $47.95 | $48.55 | $47.66 | $48.17 | 2,573,100 | — | — | — | — | — |
| 2024-09-06 | $48.74 | $49.54 | $47.15 | $47.41 | 3,227,400 | — | — | — | — | — |
| 2024-09-05 | $49.53 | $49.72 | $48.31 | $48.67 | 3,442,500 | — | — | — | — | — |
| 2024-09-04 | $49.57 | $49.93 | $48.78 | $49.19 | 2,811,900 | — | — | — | — | — |
| 2024-09-03 | $49.74 | $49.96 | $49.00 | $49.30 | 3,827,500 | — | — | — | — | — |
| 2024-08-30 | $49.87 | $50.56 | $49.66 | $50.26 | 2,433,200 | — | — | — | — | — |
| 2024-08-29 | $49.90 | $50.22 | $49.27 | $49.78 | 2,199,000 | — | — | — | — | — |
| 2024-08-28 | $48.53 | $49.55 | $48.53 | $49.52 | 2,890,500 | — | — | — | — | — |
| 2024-08-27 | $48.84 | $49.20 | $48.60 | $48.81 | 1,670,700 | — | — | — | — | — |
| 2024-08-26 | $48.90 | $49.10 | $48.56 | $48.87 | 1,937,100 | — | — | — | — | — |
| 2024-08-23 | $47.52 | $48.79 | $47.20 | $48.60 | 3,645,900 | — | — | — | — | — |
| 2024-08-22 | $47.28 | $47.57 | $47.01 | $47.20 | 2,187,200 | — | — | — | — | — |
| 2024-08-21 | $47.28 | $47.36 | $46.76 | $47.24 | 2,101,600 | — | — | — | — | — |
| 2024-08-20 | $47.40 | $47.51 | $46.78 | $47.11 | 2,243,300 | — | — | — | — | — |
| 2024-08-19 | $46.70 | $47.65 | $46.70 | $47.63 | 2,033,100 | — | — | — | — | — |
| 2024-08-16 | $45.95 | $46.69 | $45.84 | $46.62 | 2,643,200 | — | — | — | — | — |
| 2024-08-15 | $47.24 | $47.74 | $45.82 | $45.89 | 6,179,600 | — | — | — | — | — |
| 2024-08-14 | $46.07 | $46.58 | $45.62 | $46.32 | 3,300,600 | — | — | — | — | — |
| 2024-08-13 | $45.90 | $45.97 | $45.33 | $45.74 | 3,591,400 | — | — | — | — | — |
| 2024-08-12 | $46.51 | $46.93 | $45.42 | $45.65 | 4,034,900 | — | — | — | — | — |
| 2024-08-09 | $46.17 | $46.60 | $45.77 | $46.57 | 3,053,000 | — | — | — | — | — |
| 2024-08-08 | $44.87 | $45.98 | $44.87 | $45.76 | 3,752,300 | — | — | — | — | — |
| 2024-08-07 | $45.27 | $45.96 | $44.22 | $44.30 | 3,885,400 | — | — | — | — | — |
| 2024-08-06 | $43.66 | $45.01 | $43.56 | $44.31 | 4,059,000 | — | — | — | — | — |
| 2024-08-05 | $42.81 | $44.06 | $41.99 | $43.77 | 5,015,100 | — | — | — | $0.25 | — |
| 2024-08-02 | $47.25 | $47.37 | $44.85 | $44.99 | 6,431,100 | — | — | — | — | — |
| 2024-08-01 | $50.84 | $50.98 | $48.22 | $48.56 | 5,336,300 | — | — | — | — | — |
| 2024-07-31 | $51.09 | $51.44 | $50.78 | $50.79 | 2,360,600 | — | — | — | — | — |
| 2024-07-30 | $51.22 | $51.48 | $50.73 | $50.99 | 2,416,900 | — | — | — | — | — |
| 2024-07-29 | $50.90 | $51.04 | $50.44 | $50.51 | 2,258,900 | — | — | — | — | — |
| 2024-07-26 | $50.80 | $51.23 | $50.60 | $50.78 | 1,803,900 | — | — | — | — | — |
| 2024-07-25 | $50.01 | $51.23 | $49.56 | $50.38 | 2,596,600 | — | — | — | — | — |
| 2024-07-24 | $50.30 | $50.72 | $49.75 | $49.88 | 2,516,800 | — | — | — | — | — |
| 2024-07-23 | $50.46 | $51.05 | $50.30 | $50.81 | 1,960,900 | — | — | — | — | — |
| 2024-07-22 | $49.88 | $50.54 | $49.35 | $50.52 | 3,578,200 | — | — | — | — | — |
| 2024-07-19 | $50.65 | $50.65 | $49.85 | $49.97 | 3,507,800 | — | — | — | — | — |
| 2024-07-18 | $51.74 | $52.40 | $50.53 | $50.83 | 4,710,600 | — | — | — | — | — |
| 2024-07-17 | $51.62 | $52.67 | $49.88 | $52.22 | 5,984,100 | — | — | — | — | — |
| 2024-07-16 | $50.69 | $51.94 | $50.40 | $51.71 | 6,000,000 | — | — | — | — | — |
| 2024-07-15 | $50.10 | $51.29 | $50.00 | $50.72 | 4,086,800 | — | — | — | — | — |
| 2024-07-12 | $49.18 | $49.49 | $48.87 | $49.11 | 2,254,400 | — | — | — | — | — |
| 2024-07-11 | $48.33 | $49.25 | $48.09 | $49.06 | 2,511,200 | — | — | — | — | — |
| 2024-07-10 | $48.19 | $48.36 | $47.64 | $48.09 | 3,270,600 | — | — | — | — | — |
| 2024-07-09 | $47.50 | $48.97 | $47.37 | $48.45 | 3,225,900 | — | — | — | — | — |
| 2024-07-08 | $47.24 | $47.79 | $47.20 | $47.67 | 2,553,900 | — | — | — | — | — |
| 2024-07-05 | $47.18 | $47.54 | $46.71 | $46.92 | 4,512,500 | — | — | — | — | — |
| 2024-07-03 | $48.20 | $48.20 | $47.16 | $47.36 | 2,349,100 | — | — | — | — | — |
| 2024-07-02 | $48.31 | $48.59 | $47.71 | $48.03 | 3,910,800 | — | — | — | — | — |
| 2024-07-01 | $47.42 | $48.36 | $47.37 | $48.11 | 5,039,100 | — | — | — | — | — |
| 2024-06-28 | $45.17 | $47.24 | $44.45 | $47.19 | 8,784,800 | — | — | — | — | — |
| 2024-06-27 | $44.63 | $44.80 | $43.83 | $44.23 | 3,320,500 | — | — | — | — | — |
| 2024-06-26 | $44.91 | $45.24 | $44.46 | $44.88 | 2,777,800 | — | — | — | — | — |
| 2024-06-25 | $45.55 | $45.56 | $44.73 | $45.16 | 3,612,600 | — | — | — | — | — |
| 2024-06-24 | $44.51 | $45.72 | $44.25 | $45.52 | 3,508,500 | — | — | — | — | — |
| 2024-06-21 | $45.11 | $45.40 | $44.07 | $44.47 | 6,079,300 | — | — | — | — | — |
| 2024-06-20 | $43.96 | $45.04 | $43.81 | $44.93 | 5,833,400 | — | — | — | — | — |
| 2024-06-18 | $43.05 | $43.65 | $42.99 | $43.63 | 3,112,100 | — | — | — | — | — |
| 2024-06-17 | $41.76 | $43.22 | $41.76 | $43.09 | 3,836,600 | — | — | — | — | — |
| 2024-06-14 | $42.32 | $42.67 | $41.67 | $41.69 | 3,439,900 | — | — | — | — | — |
| 2024-06-13 | $43.37 | $43.59 | $42.47 | $42.85 | 3,132,400 | — | — | — | — | — |
| 2024-06-12 | $43.57 | $43.91 | $43.30 | $43.65 | 3,404,500 | — | — | — | — | — |
| 2024-06-11 | $43.81 | $44.08 | $42.42 | $42.47 | 3,808,400 | — | — | — | — | — |
| 2024-06-10 | $43.41 | $44.38 | $43.38 | $44.34 | 3,722,400 | — | — | — | — | — |
| 2024-06-07 | $42.94 | $44.03 | $42.70 | $43.70 | 2,630,500 | — | — | — | — | — |
| 2024-06-06 | $42.89 | $43.42 | $42.89 | $43.06 | 2,668,300 | — | — | — | — | — |
| 2024-06-05 | $42.88 | $43.09 | $42.35 | $42.80 | 3,873,400 | — | — | — | — | — |
| 2024-06-04 | $43.03 | $43.59 | $42.50 | $42.52 | 3,319,600 | — | — | — | — | — |
| 2024-06-03 | $43.90 | $43.92 | $42.99 | $43.56 | 3,427,100 | — | — | — | — | — |
| 2024-05-31 | $43.04 | $43.84 | $42.84 | $43.80 | 4,645,100 | — | — | — | — | — |
| 2024-05-30 | $42.66 | $43.03 | $42.33 | $42.99 | 2,704,300 | — | — | — | — | — |
| 2024-05-29 | $42.63 | $42.84 | $42.25 | $42.38 | 4,891,700 | — | — | — | — | — |
| 2024-05-28 | $43.34 | $43.71 | $43.04 | $43.22 | 3,208,100 | — | — | — | — | — |
| 2024-05-24 | $43.14 | $43.72 | $43.13 | $43.33 | 2,591,200 | — | — | — | — | — |
| 2024-05-23 | $43.56 | $43.61 | $42.56 | $42.86 | 3,108,200 | — | — | — | — | — |
| 2024-05-22 | $44.64 | $44.79 | $43.47 | $43.54 | 3,485,400 | — | — | — | — | — |
| 2024-05-21 | $44.05 | $44.90 | $44.01 | $44.80 | 4,953,000 | — | — | — | — | — |
| 2024-05-20 | $43.95 | $44.46 | $43.89 | $44.17 | 3,317,500 | — | — | — | — | — |
| 2024-05-17 | $43.82 | $44.03 | $43.53 | $43.94 | 2,826,900 | — | — | — | — | — |
| 2024-05-16 | $44.00 | $44.24 | $42.58 | $43.48 | 7,808,400 | — | — | — | — | — |
| 2024-05-15 | $45.41 | $45.44 | $43.51 | $44.14 | 5,353,700 | — | — | — | — | — |
| 2024-05-14 | $45.17 | $45.54 | $44.86 | $45.18 | 3,683,500 | — | — | — | — | — |
| 2024-05-13 | $46.50 | $46.67 | $44.89 | $44.91 | 4,355,700 | — | — | — | — | — |
| 2024-05-10 | $46.22 | $46.50 | $45.51 | $45.73 | 4,084,300 | — | — | — | — | — |
| 2024-05-09 | $45.52 | $46.11 | $45.32 | $46.10 | 3,868,500 | — | — | — | — | — |
| 2024-05-08 | $45.19 | $45.70 | $45.02 | $45.61 | 3,116,600 | — | — | — | — | — |
| 2024-05-07 | $46.28 | $46.49 | $45.22 | $45.27 | 4,717,000 | — | — | — | — | — |
| 2024-05-06 | $45.95 | $46.72 | $45.94 | $46.24 | 3,644,200 | — | — | — | — | — |
| 2024-05-03 | $45.64 | $45.91 | $45.30 | $45.60 | 3,485,300 | — | — | — | $0.25 | — |
| 2024-05-02 | $44.84 | $45.36 | $44.02 | $45.25 | 5,757,800 | — | — | — | — | — |
| 2024-05-01 | $43.68 | $44.56 | $43.26 | $43.96 | 4,135,200 | — | — | — | — | — |
| 2024-04-30 | $44.40 | $44.69 | $43.94 | $43.98 | 2,642,300 | — | — | — | — | — |
| 2024-04-29 | $44.70 | $44.89 | $44.26 | $44.70 | 2,904,400 | — | — | — | — | — |
| 2024-04-26 | $44.59 | $45.46 | $44.52 | $44.67 | 3,698,800 | — | — | — | — | — |
| 2024-04-25 | $44.96 | $45.33 | $43.80 | $44.66 | 4,711,300 | — | — | — | — | — |
| 2024-04-24 | $42.98 | $45.16 | $42.70 | $45.02 | 9,881,200 | — | — | — | — | — |
| 2024-04-23 | $42.13 | $43.07 | $42.01 | $42.86 | 8,718,100 | — | — | — | — | — |
| 2024-04-22 | $41.91 | $42.33 | $41.62 | $42.15 | 3,546,200 | — | — | — | — | — |
| 2024-04-19 | $41.14 | $42.13 | $41.01 | $41.57 | 4,493,300 | — | — | — | — | — |
| 2024-04-18 | $39.98 | $41.30 | $39.85 | $40.80 | 4,167,400 | — | — | — | — | — |
| 2024-04-17 | $40.40 | $40.48 | $39.67 | $39.68 | 4,265,000 | — | — | — | — | — |
| 2024-04-16 | $40.30 | $40.43 | $39.74 | $39.92 | 4,029,200 | — | — | — | — | — |
| 2024-04-15 | $40.92 | $41.31 | $40.09 | $40.47 | 3,190,800 | — | — | — | — | — |
| 2024-04-12 | $40.88 | $41.12 | $40.31 | $40.41 | 3,251,100 | — | — | — | — | — |
| 2024-04-11 | $41.39 | $41.58 | $40.58 | $41.29 | 2,500,400 | — | — | — | — | — |
| 2024-04-10 | $41.55 | $41.86 | $40.85 | $41.44 | 4,033,600 | — | — | — | — | — |
| 2024-04-09 | $42.54 | $42.65 | $42.12 | $42.33 | 2,287,400 | — | — | — | — | — |
| 2024-04-08 | $41.48 | $43.14 | $41.42 | $42.51 | 4,578,000 | — | — | — | — | — |
| 2024-04-05 | $41.13 | $41.72 | $40.93 | $41.28 | 3,671,000 | — | — | — | — | — |
| 2024-04-04 | $42.56 | $42.89 | $41.07 | $41.19 | 5,745,500 | — | — | — | — | — |
| 2024-04-03 | $41.00 | $41.27 | $40.63 | $41.21 | 3,911,400 | — | — | — | — | — |
| 2024-04-02 | $41.45 | $41.45 | $40.53 | $41.00 | 5,245,000 | — | — | — | — | — |
| 2024-04-01 | $42.97 | $43.01 | $41.72 | $41.75 | 4,081,800 | — | — | — | — | — |
| 2024-03-28 | $42.07 | $43.24 | $42.07 | $43.12 | 4,208,200 | — | — | — | — | — |
| 2024-03-27 | $41.91 | $42.30 | $41.64 | $42.28 | 3,501,600 | — | — | — | — | — |
| 2024-03-26 | $41.42 | $41.81 | $41.37 | $41.58 | 4,694,700 | — | — | — | — | — |
| 2024-03-25 | $41.01 | $41.45 | $40.79 | $41.32 | 6,619,400 | — | — | — | — | — |
| 2024-03-22 | $42.64 | $42.80 | $41.53 | $41.55 | 3,608,700 | — | — | — | — | — |
| 2024-03-21 | $43.62 | $43.71 | $42.01 | $42.65 | 5,658,200 | — | — | — | — | — |
| 2024-03-20 | $41.96 | $43.54 | $41.90 | $43.39 | 3,040,700 | — | — | — | — | — |
| 2024-03-19 | $41.78 | $42.28 | $41.67 | $42.12 | 2,559,000 | — | — | — | — | — |
| 2024-03-18 | $41.84 | $41.92 | $41.41 | $41.75 | 3,249,200 | — | — | — | — | — |
| 2024-03-15 | $42.82 | $43.40 | $41.53 | $41.78 | 8,689,500 | — | — | — | — | — |
| 2024-03-14 | $43.58 | $43.83 | $43.04 | $43.25 | 4,381,500 | — | — | — | — | — |
| 2024-03-13 | $43.13 | $43.54 | $43.13 | $43.48 | 3,628,000 | — | — | — | — | — |
| 2024-03-12 | $42.71 | $43.40 | $42.41 | $43.13 | 4,142,200 | — | — | — | — | — |
| 2024-03-11 | $41.99 | $42.74 | $41.85 | $42.54 | 3,743,600 | — | — | — | — | — |
| 2024-03-08 | $41.73 | $42.31 | $41.62 | $42.14 | 4,451,500 | — | — | — | — | — |
| 2024-03-07 | $41.50 | $41.83 | $41.37 | $41.57 | 4,125,700 | — | — | — | — | — |
| 2024-03-06 | $40.89 | $41.36 | $40.20 | $41.26 | 6,755,400 | — | — | — | — | — |
| 2024-03-05 | $40.50 | $42.02 | $40.50 | $40.85 | 8,859,100 | — | — | — | — | — |
| 2024-03-04 | $40.94 | $41.22 | $40.57 | $40.63 | 3,218,100 | — | — | — | — | — |
| 2024-03-01 | $41.27 | $41.38 | $40.79 | $41.05 | 4,399,000 | — | — | — | — | — |
| 2024-02-29 | $41.24 | $41.33 | $40.87 | $41.30 | 5,552,000 | — | — | — | — | — |
| 2024-02-28 | $40.98 | $41.24 | $40.61 | $40.87 | 3,359,300 | — | — | — | — | — |
| 2024-02-27 | $40.13 | $41.10 | $40.12 | $41.01 | 5,127,900 | — | — | — | — | — |
| 2024-02-26 | $40.00 | $40.53 | $39.85 | $39.92 | 2,638,600 | — | — | — | — | — |
| 2024-02-23 | $39.94 | $40.46 | $39.78 | $40.12 | 2,748,500 | — | — | — | — | — |
| 2024-02-22 | $39.87 | $40.15 | $39.35 | $39.70 | 4,607,600 | — | — | — | — | — |
| 2024-02-21 | $40.08 | $40.19 | $39.47 | $39.66 | 3,728,000 | — | — | — | — | — |
| 2024-02-20 | $39.31 | $40.92 | $39.26 | $40.48 | 5,947,100 | — | — | — | — | — |
| 2024-02-16 | $39.66 | $40.02 | $39.44 | $39.56 | 3,721,700 | — | — | — | — | — |
| 2024-02-15 | $39.52 | $40.03 | $39.47 | $39.85 | 3,293,100 | — | — | — | — | — |
| 2024-02-14 | $39.14 | $39.35 | $38.78 | $39.33 | 3,235,400 | — | — | — | — | — |
| 2024-02-13 | $38.82 | $38.93 | $38.25 | $38.65 | 4,254,600 | — | — | — | — | — |
| 2024-02-12 | $38.78 | $39.73 | $38.74 | $39.53 | 3,101,300 | — | — | — | — | — |
| 2024-02-09 | $38.90 | $39.04 | $38.27 | $38.73 | 5,654,200 | — | — | — | — | — |
| 2024-02-08 | $38.47 | $38.90 | $38.17 | $38.88 | 3,544,500 | — | — | — | — | — |
| 2024-02-07 | $38.88 | $39.03 | $38.03 | $38.53 | 3,390,400 | — | — | — | — | — |
| 2024-02-06 | $38.49 | $39.00 | $38.33 | $38.79 | 4,093,100 | — | — | — | — | — |
| 2024-02-05 | $38.50 | $38.90 | $38.26 | $38.76 | 5,217,000 | — | — | — | — | — |
| 2024-02-02 | $38.14 | $39.12 | $37.99 | $38.95 | 4,357,600 | — | — | — | $0.25 | — |
| 2024-02-01 | $38.99 | $39.28 | $37.91 | $38.61 | 5,164,400 | — | — | — | — | — |
| 2024-01-31 | $39.34 | $39.72 | $38.81 | $38.87 | 4,186,700 | — | — | — | — | — |
| 2024-01-30 | $39.20 | $39.85 | $39.01 | $39.70 | 3,790,400 | — | — | — | — | — |
| 2024-01-29 | $39.69 | $39.85 | $38.90 | $39.22 | 3,788,500 | — | — | — | — | — |
| 2024-01-26 | $38.61 | $39.88 | $38.47 | $39.54 | 5,254,500 | — | — | — | — | — |
| 2024-01-25 | $38.19 | $38.62 | $37.74 | $38.46 | 6,292,900 | — | — | — | — | — |
| 2024-01-24 | $37.84 | $38.56 | $37.64 | $37.97 | 4,625,100 | — | — | — | — | — |
| 2024-01-23 | $37.75 | $38.00 | $36.85 | $37.44 | 5,899,600 | — | — | — | — | — |
| 2024-01-22 | $37.12 | $38.19 | $37.07 | $37.77 | 7,836,600 | — | — | — | — | — |
| 2024-01-19 | $36.02 | $37.03 | $35.71 | $36.91 | 4,463,200 | — | — | — | — | — |
| 2024-01-18 | $35.99 | $36.14 | $35.29 | $35.77 | 5,312,500 | — | — | — | — | — |
| 2024-01-17 | $36.36 | $36.74 | $36.17 | $36.47 | 4,012,000 | — | — | — | — | — |
| 2024-01-16 | $36.49 | $36.98 | $36.19 | $36.96 | 4,010,000 | — | — | — | — | — |
| 2024-01-12 | $38.19 | $38.42 | $36.61 | $36.73 | 6,535,200 | — | — | — | — | — |
| 2024-01-11 | $37.85 | $38.01 | $37.30 | $37.97 | 3,760,100 | — | — | — | — | — |
| 2024-01-10 | $38.32 | $38.49 | $37.81 | $37.94 | 4,004,800 | — | — | — | — | — |
| 2024-01-09 | $38.76 | $38.83 | $38.41 | $38.50 | 3,761,900 | — | — | — | — | — |
| 2024-01-08 | $38.81 | $39.34 | $38.68 | $39.20 | 4,397,100 | — | — | — | — | — |
| 2024-01-05 | $37.27 | $38.91 | $37.24 | $38.82 | 7,243,600 | — | — | — | — | — |
| 2024-01-04 | $37.43 | $37.89 | $37.29 | $37.44 | 2,782,100 | — | — | — | — | — |
| 2024-01-03 | $37.49 | $38.06 | $37.14 | $37.45 | 3,245,000 | — | — | — | — | — |
| 2024-01-02 | $37.93 | $38.25 | $37.69 | $37.96 | 4,146,100 | — | — | — | — | — |
| 2023-12-29 | $38.29 | $38.45 | $37.97 | $38.19 | 2,527,200 | — | — | — | — | — |
| 2023-12-28 | $38.34 | $38.51 | $38.22 | $38.37 | 1,792,700 | — | — | — | — | — |
| 2023-12-27 | $38.18 | $38.40 | $38.04 | $38.35 | 1,722,700 | — | — | — | — | — |
| 2023-12-26 | $38.13 | $38.33 | $37.91 | $38.27 | 1,939,400 | — | — | — | — | — |
| 2023-12-22 | $38.27 | $38.44 | $37.84 | $37.94 | 2,337,400 | — | — | — | — | — |
| 2023-12-21 | $37.65 | $38.26 | $37.54 | $38.05 | 3,414,100 | — | — | — | — | — |
| 2023-12-20 | $38.20 | $38.58 | $37.31 | $37.33 | 4,840,700 | — | — | — | — | — |
| 2023-12-19 | $37.47 | $38.40 | $37.46 | $38.23 | 3,874,900 | — | — | — | — | — |
| 2023-12-18 | $37.71 | $37.85 | $37.08 | $37.55 | 4,491,300 | — | — | — | — | — |
| 2023-12-15 | $37.12 | $37.69 | $36.74 | $37.12 | 8,909,100 | — | — | — | — | — |
| 2023-12-14 | $37.25 | $38.17 | $37.16 | $37.74 | 7,350,400 | — | — | — | — | — |
| 2023-12-13 | $35.57 | $37.08 | $35.23 | $36.83 | 8,130,000 | — | — | — | — | — |
| 2023-12-12 | $35.28 | $36.01 | $35.28 | $35.60 | 5,660,800 | — | — | — | — | — |
| 2023-12-11 | $35.24 | $35.96 | $35.12 | $35.45 | 3,952,500 | — | — | — | — | — |
| 2023-12-08 | $34.90 | $35.43 | $34.71 | $35.29 | 4,215,500 | — | — | — | — | — |
| 2023-12-07 | $34.50 | $34.97 | $34.42 | $34.90 | 3,894,100 | — | — | — | — | — |
| 2023-12-06 | $34.37 | $34.94 | $34.26 | $34.30 | 4,369,800 | — | — | — | — | — |
| 2023-12-05 | $33.76 | $34.23 | $33.58 | $33.98 | 4,924,200 | — | — | — | — | — |
| 2023-12-04 | $33.60 | $34.50 | $33.51 | $33.97 | 4,350,100 | — | — | — | — | — |
| 2023-12-01 | $32.36 | $34.14 | $32.36 | $33.83 | 6,095,000 | — | — | — | — | — |
| 2023-11-30 | $31.43 | $32.45 | $31.26 | $32.36 | 10,065,200 | — | — | — | — | — |
| 2023-11-29 | $31.09 | $31.94 | $31.09 | $31.22 | 4,636,600 | — | — | — | — | — |
| 2023-11-28 | $29.75 | $30.93 | $29.65 | $30.89 | 5,634,700 | — | — | — | — | — |
| 2023-11-27 | $29.62 | $29.67 | $29.15 | $29.39 | 3,931,000 | — | — | — | — | — |
| 2023-11-24 | $29.78 | $29.94 | $29.63 | $29.83 | 1,313,000 | — | — | — | — | — |
| 2023-11-22 | $29.75 | $29.87 | $29.44 | $29.68 | 2,257,400 | — | — | — | — | — |
| 2023-11-21 | $29.69 | $29.80 | $29.36 | $29.47 | 3,038,600 | — | — | — | — | — |
| 2023-11-20 | $29.81 | $29.91 | $29.52 | $29.82 | 3,496,300 | — | — | — | — | — |
| 2023-11-17 | $29.29 | $29.89 | $29.10 | $29.88 | 3,701,400 | — | — | — | — | — |
| 2023-11-16 | $29.72 | $29.89 | $28.84 | $28.91 | 4,851,000 | — | — | — | — | — |
| 2023-11-15 | $30.17 | $30.30 | $29.65 | $29.76 | 4,657,600 | — | — | — | — | — |
| 2023-11-14 | $30.16 | $30.67 | $29.86 | $30.30 | 3,962,700 | — | — | — | — | — |
| 2023-11-13 | $29.48 | $29.73 | $29.26 | $29.46 | 2,791,700 | — | — | — | — | — |
| 2023-11-10 | $29.26 | $29.59 | $29.02 | $29.57 | 2,865,400 | — | — | — | — | — |
| 2023-11-09 | $29.51 | $29.56 | $29.05 | $29.15 | 3,238,200 | — | — | — | — | — |
| 2023-11-08 | $29.29 | $29.43 | $29.09 | $29.32 | 4,057,600 | — | — | — | — | — |
| 2023-11-07 | $29.36 | $29.45 | $29.07 | $29.35 | 3,067,300 | — | — | — | — | — |
| 2023-11-06 | $30.05 | $30.22 | $29.15 | $29.51 | 3,890,800 | — | — | — | — | — |
| 2023-11-03 | $29.60 | $30.36 | $29.52 | $30.15 | 4,226,900 | — | — | — | — | — |
| 2023-11-02 | $28.47 | $29.09 | $28.24 | $29.08 | 3,555,300 | — | — | — | — | — |
| 2023-11-01 | $28.14 | $28.35 | $27.68 | $27.97 | 4,148,300 | — | — | — | — | — |
| 2023-10-31 | $28.32 | $28.41 | $27.97 | $28.05 | 3,936,100 | — | — | — | $0.25 | — |
| 2023-10-30 | $28.37 | $28.59 | $28.00 | $28.33 | 3,511,400 | — | — | — | — | — |
| 2023-10-27 | $28.10 | $28.92 | $27.99 | $28.09 | 5,471,600 | — | — | — | — | — |
| 2023-10-26 | $27.71 | $28.34 | $27.65 | $28.00 | 5,425,200 | — | — | — | — | — |
| 2023-10-25 | $27.71 | $28.21 | $27.42 | $27.70 | 6,589,100 | — | — | — | — | — |
| 2023-10-24 | $29.00 | $29.20 | $27.30 | $27.37 | 8,299,900 | — | — | — | — | — |
| 2023-10-23 | $28.35 | $29.07 | $28.22 | $28.62 | 7,068,400 | — | — | — | — | — |
| 2023-10-20 | $28.72 | $28.95 | $28.15 | $28.37 | 4,711,700 | — | — | — | — | — |
| 2023-10-19 | $29.51 | $29.80 | $28.76 | $28.76 | 5,585,300 | — | — | — | — | — |
| 2023-10-18 | $30.12 | $30.23 | $29.67 | $29.90 | 3,755,400 | — | — | — | — | — |
| 2023-10-17 | $29.38 | $30.55 | $29.30 | $30.50 | 4,029,900 | — | — | — | — | — |
| 2023-10-16 | $29.23 | $29.67 | $29.05 | $29.65 | 3,613,600 | — | — | — | — | — |
| 2023-10-13 | $29.67 | $29.82 | $28.68 | $28.87 | 3,102,100 | — | — | — | — | — |
| 2023-10-12 | $29.80 | $29.80 | $29.00 | $29.43 | 2,391,200 | — | — | — | — | — |
| 2023-10-11 | $29.88 | $30.35 | $29.41 | $29.66 | 2,950,000 | — | — | — | — | — |
| 2023-10-10 | $29.64 | $30.34 | $29.45 | $29.84 | 3,015,400 | — | — | — | — | — |
| 2023-10-09 | $28.90 | $29.52 | $28.66 | $29.36 | 3,308,100 | — | — | — | — | — |
| 2023-10-06 | $28.41 | $29.52 | $28.41 | $29.32 | 5,359,800 | — | — | — | — | — |
| 2023-10-05 | $28.80 | $28.94 | $28.41 | $28.71 | 4,578,300 | — | — | — | — | — |
| 2023-10-04 | $29.21 | $29.31 | $28.64 | $29.04 | 5,137,000 | — | — | — | — | — |
| 2023-10-03 | $30.09 | $30.12 | $28.95 | $29.10 | 5,463,600 | — | — | — | — | — |
| 2023-10-02 | $30.40 | $30.67 | $30.22 | $30.37 | 4,199,900 | — | — | — | — | — |
| 2023-09-29 | $30.85 | $31.08 | $30.34 | $30.57 | 4,908,800 | — | — | — | — | — |
| 2023-09-28 | $30.22 | $30.99 | $30.21 | $30.87 | 3,571,000 | — | — | — | — | — |
| 2023-09-27 | $31.23 | $31.31 | $29.98 | $30.18 | 5,490,300 | — | — | — | — | — |
| 2023-09-26 | $31.09 | $31.52 | $30.90 | $31.09 | 2,645,200 | — | — | — | — | — |
| 2023-09-25 | $31.18 | $31.44 | $30.94 | $31.43 | 2,969,500 | — | — | — | — | — |
| 2023-09-22 | $31.78 | $31.83 | $31.24 | $31.38 | 3,115,800 | — | — | — | — | — |
| 2023-09-21 | $31.93 | $32.16 | $31.77 | $31.81 | 2,702,900 | — | — | — | — | — |
| 2023-09-20 | $32.59 | $32.78 | $32.11 | $32.16 | 2,256,400 | — | — | — | — | — |
| 2023-09-19 | $32.22 | $32.51 | $32.08 | $32.37 | 2,454,200 | — | — | — | — | — |
| 2023-09-18 | $32.42 | $32.45 | $31.80 | $32.14 | 4,113,400 | — | — | — | — | — |
| 2023-09-15 | $32.07 | $32.80 | $32.00 | $32.52 | 7,096,400 | — | — | — | — | — |
| 2023-09-14 | $32.20 | $32.44 | $32.01 | $32.29 | 3,347,400 | — | — | — | — | — |
| 2023-09-13 | $32.51 | $32.53 | $31.44 | $31.80 | 3,904,600 | — | — | — | — | — |
| 2023-09-12 | $31.70 | $32.69 | $31.60 | $32.28 | 4,026,700 | — | — | — | — | — |
| 2023-09-11 | $31.56 | $32.03 | $31.52 | $31.70 | 2,601,900 | — | — | — | — | — |
| 2023-09-08 | $30.94 | $31.33 | $30.75 | $31.28 | 2,703,200 | — | — | — | — | — |
| 2023-09-07 | $31.37 | $31.57 | $30.67 | $30.92 | 7,089,400 | — | — | — | — | — |
| 2023-09-06 | $31.59 | $31.89 | $31.22 | $31.73 | 2,997,600 | — | — | — | — | — |
| 2023-09-05 | $32.11 | $32.44 | $31.77 | $31.80 | 4,011,600 | — | — | — | — | — |
| 2023-09-01 | $32.57 | $32.76 | $32.45 | $32.66 | 2,497,600 | — | — | — | — | — |
| 2023-08-31 | $32.50 | $32.54 | $32.06 | $32.28 | 4,473,200 | — | — | — | — | — |
| 2023-08-30 | $32.61 | $32.68 | $32.34 | $32.36 | 1,990,900 | — | — | — | — | — |
| 2023-08-29 | $31.98 | $32.63 | $31.87 | $32.54 | 1,781,200 | — | — | — | — | — |
| 2023-08-28 | $32.13 | $32.42 | $31.85 | $31.98 | 2,324,600 | — | — | — | — | — |
| 2023-08-25 | $31.99 | $32.22 | $31.63 | $31.85 | 2,850,300 | — | — | — | — | — |
| 2023-08-24 | $32.11 | $32.47 | $31.81 | $31.95 | 2,259,100 | — | — | — | — | — |
| 2023-08-23 | $31.79 | $32.04 | $31.37 | $32.03 | 2,910,600 | — | — | — | — | — |
| 2023-08-22 | $32.85 | $32.85 | $31.76 | $31.79 | 3,986,400 | — | — | — | — | — |
| 2023-08-21 | $33.34 | $33.34 | $32.66 | $32.91 | 2,578,700 | — | — | — | — | — |
| 2023-08-18 | $32.72 | $33.26 | $32.62 | $33.17 | 3,301,600 | — | — | — | — | — |
| 2023-08-17 | $32.99 | $33.51 | $32.90 | $33.06 | 3,909,300 | — | — | — | — | — |
| 2023-08-16 | $33.51 | $33.75 | $32.85 | $32.87 | 3,184,900 | — | — | — | — | — |
| 2023-08-15 | $33.75 | $33.76 | $33.33 | $33.48 | 3,631,400 | — | — | — | — | — |
| 2023-08-14 | $34.51 | $34.53 | $34.01 | $34.23 | 3,025,000 | — | — | — | — | — |
| 2023-08-11 | $34.25 | $34.83 | $34.19 | $34.77 | 3,321,500 | — | — | — | — | — |
| 2023-08-10 | $34.72 | $34.99 | $34.28 | $34.40 | 2,980,400 | — | — | — | — | — |
| 2023-08-09 | $34.69 | $35.02 | $34.37 | $34.40 | 2,970,500 | — | — | — | — | — |
| 2023-08-08 | $33.96 | $34.87 | $33.88 | $34.84 | 2,764,600 | — | — | — | — | — |
| 2023-08-07 | $34.63 | $34.85 | $34.47 | $34.75 | 2,128,300 | — | — | — | — | — |
| 2023-08-04 | $34.20 | $34.94 | $34.07 | $34.36 | 3,582,100 | — | — | — | — | — |
| 2023-08-03 | $33.91 | $34.35 | $33.65 | $34.30 | 2,876,900 | — | — | — | — | — |
| 2023-08-02 | $34.22 | $34.23 | $33.52 | $34.14 | 3,503,600 | — | — | — | — | — |
| 2023-08-01 | $34.29 | $34.73 | $34.10 | $34.72 | 3,173,900 | — | — | — | — | — |
| 2023-07-31 | $34.75 | $35.12 | $34.22 | $34.54 | 4,802,300 | — | — | — | — | — |
| 2023-07-28 | $35.16 | $35.17 | $34.38 | $34.59 | 3,295,000 | — | — | — | $0.25 | — |
| 2023-07-27 | $35.11 | $35.42 | $34.59 | $34.73 | 3,733,000 | — | — | — | — | — |
| 2023-07-26 | $35.22 | $35.68 | $34.71 | $34.86 | 3,531,800 | — | — | — | — | — |
| 2023-07-25 | $35.89 | $35.89 | $35.16 | $35.16 | 3,086,300 | — | — | — | — | — |
| 2023-07-24 | $34.66 | $35.84 | $34.64 | $35.84 | 4,945,100 | — | — | — | — | — |
| 2023-07-21 | $35.03 | $35.16 | $34.50 | $34.67 | 5,475,200 | — | — | — | — | — |
| 2023-07-20 | $35.29 | $35.43 | $34.59 | $34.89 | 5,770,900 | — | — | — | — | — |
| 2023-07-19 | $36.24 | $36.33 | $35.68 | $36.11 | 6,202,100 | — | — | — | — | — |
| 2023-07-18 | $36.11 | $36.34 | $35.16 | $36.17 | 7,015,300 | — | — | — | — | — |
| 2023-07-17 | $34.74 | $35.86 | $34.70 | $35.51 | 6,253,300 | — | — | — | — | — |
| 2023-07-14 | $35.33 | $35.54 | $34.63 | $34.90 | 4,235,200 | — | — | — | — | — |
| 2023-07-13 | $34.99 | $35.72 | $34.96 | $35.67 | 4,211,800 | — | — | — | — | — |
| 2023-07-12 | $35.16 | $35.43 | $34.83 | $34.87 | 4,042,700 | — | — | — | — | — |
| 2023-07-11 | $34.23 | $34.81 | $34.02 | $34.72 | 3,742,000 | — | — | — | — | — |
| 2023-07-10 | $33.40 | $33.99 | $33.36 | $33.95 | 3,883,400 | — | — | — | — | — |
| 2023-07-07 | $33.41 | $34.06 | $33.41 | $33.61 | 3,604,400 | — | — | — | — | — |
| 2023-07-06 | $33.29 | $33.49 | $32.80 | $33.44 | 3,618,900 | — | — | — | — | — |
| 2023-07-05 | $34.02 | $34.17 | $33.70 | $33.74 | 4,129,800 | — | — | — | — | — |
| 2023-07-03 | $33.97 | $34.51 | $33.89 | $34.38 | 1,637,900 | — | — | — | — | — |
| 2023-06-30 | $34.36 | $34.43 | $33.65 | $33.92 | 3,593,900 | — | — | — | — | — |
| 2023-06-29 | $34.10 | $34.42 | $33.83 | $34.07 | 3,770,600 | — | — | — | — | — |
| 2023-06-28 | $33.37 | $33.86 | $33.17 | $33.85 | 5,802,300 | — | — | — | — | — |
| 2023-06-27 | $32.69 | $33.42 | $32.41 | $33.37 | 3,519,100 | — | — | — | — | — |
| 2023-06-26 | $32.72 | $33.17 | $32.49 | $32.58 | 3,079,200 | — | — | — | — | — |
| 2023-06-23 | $32.21 | $32.81 | $32.13 | $32.70 | 5,142,100 | — | — | — | — | — |
| 2023-06-22 | $32.64 | $32.76 | $32.14 | $32.68 | 5,729,100 | — | — | — | — | — |
| 2023-06-21 | $32.70 | $33.04 | $32.61 | $32.81 | 6,355,600 | — | — | — | — | — |
| 2023-06-20 | $32.69 | $32.82 | $32.45 | $32.71 | 12,243,700 | — | — | — | — | — |
| 2023-06-16 | $33.40 | $33.42 | $32.72 | $32.90 | 8,461,800 | — | — | — | — | — |
| 2023-06-15 | $33.06 | $33.46 | $32.48 | $33.44 | 4,854,300 | — | — | — | — | — |
| 2023-06-14 | $34.30 | $34.55 | $33.22 | $33.54 | 5,347,500 | — | — | — | — | — |
| 2023-06-13 | $33.85 | $34.39 | $33.72 | $34.14 | 5,852,200 | — | — | — | — | — |
| 2023-06-12 | $33.58 | $33.83 | $33.29 | $33.74 | 5,398,200 | — | — | — | — | — |
| 2023-06-09 | $34.00 | $34.02 | $33.54 | $33.69 | 3,632,100 | — | — | — | — | — |
| 2023-06-08 | $34.11 | $34.14 | $33.29 | $33.77 | 4,619,400 | — | — | — | — | — |
| 2023-06-07 | $33.92 | $34.44 | $33.70 | $34.20 | 4,161,900 | — | — | — | — | — |
| 2023-06-06 | $32.86 | $33.80 | $32.65 | $33.79 | 4,543,200 | — | — | — | — | — |
| 2023-06-05 | $32.93 | $33.10 | $32.39 | $32.71 | 4,490,600 | — | — | — | — | — |
| 2023-06-02 | $31.82 | $33.21 | $31.69 | $33.04 | 6,375,500 | — | — | — | — | — |
| 2023-06-01 | $30.87 | $31.73 | $30.61 | $31.55 | 5,010,500 | — | — | — | — | — |
| 2023-05-31 | $30.91 | $31.20 | $30.48 | $30.96 | 12,950,800 | — | — | — | — | — |
| 2023-05-30 | $30.91 | $31.39 | $30.83 | $31.23 | 4,661,600 | — | — | — | — | — |
| 2023-05-26 | $30.13 | $30.95 | $29.92 | $30.90 | 3,846,300 | — | — | — | — | — |
| 2023-05-25 | $30.09 | $30.42 | $29.82 | $30.00 | 14,822,700 | — | — | — | — | — |
| 2023-05-24 | $30.36 | $30.51 | $29.97 | $30.06 | 4,868,100 | — | — | — | — | — |
| 2023-05-23 | $30.41 | $31.33 | $30.30 | $30.67 | 5,687,100 | — | — | — | — | — |
| 2023-05-22 | $30.20 | $30.40 | $29.81 | $30.35 | 5,073,200 | — | — | — | — | — |
| 2023-05-19 | $30.19 | $30.22 | $29.59 | $30.02 | 9,911,800 | — | — | — | — | — |
| 2023-05-18 | $28.87 | $30.06 | $28.77 | $30.00 | 8,524,600 | — | — | — | — | — |
| 2023-05-17 | $28.30 | $28.77 | $27.92 | $28.76 | 7,632,100 | — | — | — | — | — |
| 2023-05-16 | $27.94 | $28.47 | $27.70 | $27.88 | 12,246,800 | — | — | — | — | — |
| 2023-05-15 | $27.32 | $28.03 | $27.23 | $27.97 | 8,338,500 | — | — | — | — | — |
| 2023-05-12 | $27.67 | $27.83 | $26.94 | $27.08 | 7,193,400 | — | — | — | — | — |
| 2023-05-11 | $26.81 | $27.43 | $26.67 | $27.41 | 8,030,900 | — | — | — | — | — |
| 2023-05-10 | $27.92 | $28.06 | $26.80 | $27.12 | 5,265,000 | — | — | — | — | — |
| 2023-05-09 | $27.03 | $27.70 | $26.89 | $27.46 | 4,518,600 | — | — | — | — | — |
| 2023-05-08 | $27.52 | $27.67 | $27.25 | $27.40 | 4,361,800 | — | — | — | — | — |
| 2023-05-05 | $27.48 | $27.87 | $27.06 | $27.34 | 7,007,900 | — | — | — | — | — |
| 2023-05-04 | $27.36 | $27.60 | $26.59 | $26.76 | 6,983,200 | — | — | — | — | — |
| 2023-05-03 | $27.70 | $28.30 | $27.58 | $27.71 | 6,160,400 | — | — | — | — | — |
| 2023-05-02 | $28.61 | $28.75 | $27.24 | $27.54 | 5,972,900 | — | — | — | — | — |
| 2023-05-01 | $29.36 | $29.61 | $28.84 | $28.87 | 6,150,400 | — | — | — | $0.23 | — |
| 2023-04-28 | $28.92 | $29.75 | $28.71 | $29.51 | 4,731,100 | — | — | — | — | — |
| 2023-04-27 | $29.39 | $29.77 | $28.97 | $29.35 | 4,218,300 | — | — | — | — | — |
| 2023-04-26 | $29.64 | $30.08 | $29.08 | $29.14 | 6,245,900 | — | — | — | — | — |
| 2023-04-25 | $29.19 | $29.70 | $29.06 | $29.14 | 5,091,900 | — | — | — | — | — |
| 2023-04-24 | $29.62 | $29.77 | $29.38 | $29.58 | 4,169,300 | — | — | — | — | — |
| 2023-04-21 | $29.63 | $29.98 | $29.34 | $29.72 | 5,267,800 | — | — | — | — | — |
| 2023-04-20 | $30.29 | $30.51 | $29.58 | $29.86 | 5,675,600 | — | — | — | — | — |
| 2023-04-19 | $31.20 | $31.67 | $30.50 | $30.79 | 6,085,500 | — | — | — | — | — |
| 2023-04-18 | $30.06 | $30.27 | $29.71 | $30.25 | 8,394,900 | — | — | — | — | — |
| 2023-04-17 | $29.45 | $29.96 | $29.07 | $29.96 | 7,242,700 | — | — | — | — | — |
| 2023-04-14 | $30.30 | $30.64 | $29.65 | $29.80 | 4,792,700 | — | — | — | — | — |
| 2023-04-13 | $29.59 | $29.90 | $29.35 | $29.77 | 4,198,300 | — | — | — | — | — |
| 2023-04-12 | $30.01 | $30.17 | $29.31 | $29.53 | 4,876,800 | — | — | — | — | — |
| 2023-04-11 | $29.20 | $30.13 | $29.09 | $29.85 | 5,064,400 | — | — | — | — | — |
| 2023-04-10 | $28.55 | $29.12 | $28.32 | $28.80 | 3,020,100 | — | — | — | — | — |
| 2023-04-06 | $28.56 | $29.07 | $28.33 | $28.62 | 5,320,400 | — | — | — | — | — |
| 2023-04-05 | $28.51 | $28.86 | $28.01 | $28.50 | 7,105,600 | — | — | — | — | — |
| 2023-04-04 | $29.66 | $29.79 | $28.48 | $28.93 | 5,917,500 | — | — | — | — | — |
| 2023-04-03 | $29.12 | $29.58 | $29.02 | $29.38 | 4,056,500 | — | — | — | — | — |
| 2023-03-31 | $28.69 | $29.16 | $28.28 | $29.08 | 5,427,400 | — | — | — | — | — |
| 2023-03-30 | $28.99 | $29.07 | $28.32 | $28.55 | 5,673,500 | — | — | — | — | — |
| 2023-03-29 | $28.73 | $28.83 | $28.37 | $28.65 | 4,734,700 | — | — | — | — | — |
| 2023-03-28 | $27.89 | $28.44 | $27.75 | $28.16 | 3,145,100 | — | — | — | — | — |
| 2023-03-27 | $28.91 | $29.05 | $28.18 | $28.32 | 4,290,800 | — | — | — | — | — |
| 2023-03-24 | $27.41 | $28.11 | $27.15 | $28.04 | 5,539,300 | — | — | — | — | — |
| 2023-03-23 | $29.05 | $29.09 | $27.63 | $28.01 | 5,638,000 | — | — | — | — | — |
| 2023-03-22 | $29.81 | $30.12 | $28.93 | $28.94 | 4,394,100 | — | — | — | — | — |
| 2023-03-21 | $29.70 | $30.25 | $29.62 | $29.90 | 6,173,400 | — | — | — | — | — |
| 2023-03-20 | $29.02 | $29.57 | $28.35 | $28.45 | 5,194,600 | — | — | — | — | — |
| 2023-03-17 | $28.96 | $28.99 | $28.12 | $28.49 | 11,365,200 | — | — | — | — | — |
| 2023-03-16 | $28.55 | $29.46 | $27.60 | $29.16 | 9,644,700 | — | — | — | — | — |
| 2023-03-15 | $29.20 | $29.23 | $28.01 | $28.90 | 9,619,500 | — | — | — | — | — |
| 2023-03-14 | $30.74 | $31.64 | $30.13 | $30.46 | 7,940,900 | — | — | — | — | — |
| 2023-03-13 | $30.59 | $30.59 | $28.52 | $29.25 | 12,807,700 | — | — | — | — | — |
| 2023-03-10 | $32.64 | $33.14 | $31.41 | $32.13 | 7,643,700 | — | — | — | — | — |
| 2023-03-09 | $34.50 | $34.77 | $33.17 | $33.23 | 5,365,000 | — | — | — | — | — |
| 2023-03-08 | $34.75 | $35.09 | $34.22 | $34.48 | 5,075,600 | — | — | — | — | — |
| 2023-03-07 | $35.54 | $35.58 | $34.57 | $34.65 | 4,784,700 | — | — | — | — | — |
| 2023-03-06 | $36.35 | $36.65 | $35.52 | $35.61 | 5,551,100 | — | — | — | — | — |
| 2023-03-03 | $36.16 | $36.54 | $35.88 | $36.38 | 3,986,000 | — | — | — | — | — |
| 2023-03-02 | $35.38 | $35.82 | $35.16 | $35.74 | 4,329,300 | — | — | — | — | — |
| 2023-03-01 | $35.61 | $36.17 | $35.40 | $35.98 | 3,800,100 | — | — | — | — | — |
| 2023-02-28 | $35.45 | $36.08 | $35.41 | $35.71 | 6,801,400 | — | — | — | — | — |
| 2023-02-27 | $36.14 | $36.23 | $35.49 | $35.50 | 3,697,500 | — | — | — | — | — |
| 2023-02-24 | $35.31 | $35.82 | $35.22 | $35.80 | 3,165,900 | — | — | — | — | — |
| 2023-02-23 | $35.87 | $36.14 | $35.33 | $35.92 | 3,145,100 | — | — | — | — | — |
| 2023-02-22 | $35.13 | $35.59 | $35.02 | $35.45 | 3,777,800 | — | — | — | — | — |
| 2023-02-21 | $35.60 | $35.74 | $34.76 | $35.00 | 4,412,900 | — | — | — | — | — |
| 2023-02-17 | $35.43 | $35.78 | $35.03 | $35.77 | 4,006,000 | — | — | — | — | — |
| 2023-02-16 | $35.97 | $36.29 | $35.63 | $35.65 | 2,943,700 | — | — | — | — | — |
| 2023-02-15 | $35.92 | $36.52 | $35.84 | $36.51 | 3,121,200 | — | — | — | — | — |
| 2023-02-14 | $36.81 | $36.90 | $35.69 | $36.32 | 4,955,900 | — | — | — | — | — |
| 2023-02-13 | $36.27 | $37.10 | $36.08 | $37.03 | 3,052,000 | — | — | — | — | — |
| 2023-02-10 | $36.10 | $36.43 | $35.86 | $36.42 | 3,689,400 | — | — | — | — | — |
| 2023-02-09 | $36.64 | $37.02 | $36.20 | $36.24 | 4,162,900 | — | — | — | — | — |
| 2023-02-08 | $36.58 | $36.96 | $36.40 | $36.43 | 3,805,900 | — | — | — | — | — |
| 2023-02-07 | $36.36 | $37.21 | $36.31 | $36.95 | 3,356,700 | — | — | — | — | — |
| 2023-02-06 | $36.70 | $36.80 | $36.03 | $36.42 | 4,591,400 | — | — | — | — | — |
| 2023-02-03 | $36.86 | $37.99 | $36.66 | $37.05 | 5,661,000 | — | — | — | $0.23 | — |
| 2023-02-02 | $35.41 | $37.87 | $35.41 | $37.79 | 7,701,500 | — | — | — | — | — |
| 2023-02-01 | $33.00 | $35.62 | $32.38 | $35.31 | 14,055,100 | — | — | — | — | — |
| 2023-01-31 | $36.17 | $36.74 | $35.84 | $36.73 | 4,613,600 | — | — | — | — | — |
| 2023-01-30 | $36.71 | $37.17 | $36.13 | $36.15 | 4,336,300 | — | — | — | — | — |
| 2023-01-27 | $36.85 | $37.35 | $36.67 | $37.06 | 3,206,400 | — | — | — | — | — |
| 2023-01-26 | $37.04 | $37.23 | $35.92 | $36.55 | 3,970,900 | — | — | — | — | — |
| 2023-01-25 | $35.04 | $36.94 | $34.97 | $36.88 | 6,534,700 | — | — | — | — | — |
| 2023-01-24 | $34.20 | $36.12 | $34.15 | $35.37 | 6,794,200 | — | — | — | — | — |
| 2023-01-23 | $35.23 | $36.08 | $34.01 | $34.56 | 9,548,100 | — | — | — | — | — |
| 2023-01-20 | $32.86 | $35.42 | $32.86 | $35.41 | 12,094,100 | — | — | — | — | — |
| 2023-01-19 | $32.04 | $32.73 | $30.83 | $32.58 | 7,470,200 | — | — | — | — | — |
| 2023-01-18 | $33.79 | $34.22 | $33.18 | $33.21 | 5,522,200 | — | — | — | — | — |
| 2023-01-17 | $33.46 | $33.90 | $33.31 | $33.67 | 5,123,100 | — | — | — | — | — |
| 2023-01-13 | $32.67 | $33.65 | $32.34 | $33.47 | 4,474,300 | — | — | — | — | — |
| 2023-01-12 | $34.12 | $34.24 | $33.23 | $33.58 | 5,974,700 | — | — | — | — | — |
| 2023-01-11 | $33.00 | $33.81 | $32.79 | $33.76 | 5,957,900 | — | — | — | — | — |
| 2023-01-10 | $32.06 | $32.89 | $30.88 | $32.84 | 9,165,400 | — | — | — | — | — |
| 2023-01-09 | $33.16 | $33.30 | $32.23 | $32.29 | 9,784,800 | — | — | — | — | — |
| 2023-01-06 | $31.75 | $32.83 | $31.74 | $32.80 | 9,003,600 | — | — | — | — | — |
| 2023-01-05 | $32.61 | $32.61 | $31.95 | $31.98 | 5,777,200 | — | — | — | — | — |
| 2023-01-04 | $32.87 | $33.54 | $32.73 | $33.10 | 5,922,500 | — | — | — | — | — |
| 2023-01-03 | $33.25 | $33.50 | $32.10 | $32.39 | 4,697,700 | — | — | — | — | — |
| 2022-12-30 | $32.46 | $32.90 | $32.31 | $32.86 | 3,343,400 | — | — | — | — | — |
| 2022-12-29 | $32.30 | $32.90 | $32.17 | $32.84 | 3,619,500 | — | — | — | — | — |
| 2022-12-28 | $32.59 | $32.69 | $31.95 | $32.10 | 2,933,000 | — | — | — | — | — |
| 2022-12-27 | $32.85 | $32.86 | $32.38 | $32.56 | 2,132,100 | — | — | — | — | — |
| 2022-12-23 | $32.29 | $32.78 | $32.06 | $32.75 | 2,957,500 | — | — | — | — | — |
| 2022-12-22 | $32.84 | $32.87 | $31.68 | $32.34 | 5,249,500 | — | — | — | — | — |
| 2022-12-21 | $33.10 | $33.47 | $32.93 | $33.28 | 4,053,300 | — | — | — | — | — |
| 2022-12-20 | $32.43 | $32.72 | $32.01 | $32.65 | 3,887,100 | — | — | — | — | — |
| 2022-12-19 | $33.21 | $33.45 | $32.14 | $32.38 | 4,241,700 | — | — | — | — | — |
| 2022-12-16 | $33.08 | $33.23 | $32.58 | $33.21 | 16,057,400 | — | — | — | — | — |
| 2022-12-15 | $33.66 | $33.76 | $32.56 | $33.59 | 5,523,400 | — | — | — | — | — |
| 2022-12-14 | $35.24 | $35.63 | $33.76 | $34.35 | 6,895,900 | — | — | — | — | — |
| 2022-12-13 | $36.66 | $37.28 | $35.22 | $35.39 | 5,839,500 | — | — | — | — | — |
| 2022-12-12 | $35.14 | $35.64 | $34.74 | $35.57 | 4,826,800 | — | — | — | — | — |
| 2022-12-09 | $34.71 | $35.54 | $34.47 | $35.11 | 3,788,700 | — | — | — | — | — |
| 2022-12-08 | $34.98 | $35.26 | $34.48 | $34.92 | 4,651,800 | — | — | — | — | — |
| 2022-12-07 | $34.48 | $35.20 | $34.25 | $34.63 | 4,767,400 | — | — | — | — | — |
| 2022-12-06 | $34.38 | $35.05 | $33.97 | $34.64 | 7,275,400 | — | — | — | — | — |
| 2022-12-05 | $34.85 | $35.03 | $34.32 | $34.39 | 5,798,700 | — | — | — | — | — |
| 2022-12-02 | $35.50 | $36.22 | $34.96 | $35.30 | 4,764,100 | — | — | — | — | — |
| 2022-12-01 | $36.05 | $37.05 | $35.86 | $35.94 | 5,727,800 | — | — | — | — | — |
| 2022-11-30 | $37.00 | $37.69 | $35.92 | $37.58 | 6,640,500 | — | — | — | — | — |
| 2022-11-29 | $36.52 | $37.44 | $36.29 | $37.28 | 3,263,200 | — | — | — | — | — |
| 2022-11-28 | $36.50 | $36.77 | $36.25 | $36.42 | 2,809,400 | — | — | — | — | — |
| 2022-11-25 | $36.74 | $37.31 | $36.57 | $37.05 | 1,475,300 | — | — | — | — | — |
| 2022-11-23 | $36.37 | $37.03 | $36.22 | $36.84 | 2,373,100 | — | — | — | — | — |
| 2022-11-22 | $36.61 | $37.01 | $36.37 | $36.52 | 2,882,200 | — | — | — | — | — |
| 2022-11-21 | $35.65 | $36.43 | $35.65 | $36.30 | 3,975,000 | — | — | — | — | — |
| 2022-11-18 | $36.04 | $36.31 | $35.42 | $35.89 | 4,418,800 | — | — | — | — | — |
| 2022-11-17 | $34.46 | $35.47 | $34.24 | $35.45 | 4,572,600 | — | — | — | — | — |
| 2022-11-16 | $35.76 | $36.21 | $35.00 | $35.19 | 5,093,200 | — | — | — | — | — |
| 2022-11-15 | $38.50 | $38.82 | $35.77 | $35.92 | 7,683,000 | — | — | — | — | — |
| 2022-11-14 | $39.72 | $39.93 | $37.74 | $37.75 | 5,215,000 | — | — | — | — | — |
| 2022-11-11 | $38.94 | $40.88 | $38.94 | $40.23 | 6,881,200 | — | — | — | — | — |
| 2022-11-10 | $36.85 | $38.75 | $36.56 | $38.73 | 6,302,400 | — | — | — | — | — |
| 2022-11-09 | $35.62 | $35.80 | $34.88 | $35.01 | 4,140,100 | — | — | — | — | — |
| 2022-11-08 | $36.23 | $36.43 | $35.54 | $36.09 | 3,723,100 | — | — | — | — | — |
| 2022-11-07 | $35.43 | $36.20 | $34.96 | $36.20 | 4,572,900 | — | — | — | — | — |
| 2022-11-04 | $34.69 | $35.44 | $34.32 | $35.02 | 4,016,900 | — | — | — | — | — |
| 2022-11-03 | $34.31 | $34.64 | $33.60 | $34.02 | 4,481,700 | — | — | — | — | — |
| 2022-11-02 | $35.85 | $36.43 | $34.83 | $34.94 | 5,382,500 | — | — | — | — | — |
| 2022-11-01 | $36.13 | $36.36 | $35.44 | $35.90 | 4,399,800 | — | — | — | — | — |
| 2022-10-31 | $35.59 | $35.96 | $35.31 | $35.56 | 4,600,300 | — | — | — | $0.23 | — |
| 2022-10-28 | $35.09 | $36.33 | $34.97 | $36.13 | 6,210,200 | — | — | — | — | — |
| 2022-10-27 | $35.47 | $35.95 | $34.96 | $35.07 | 6,353,200 | — | — | — | — | — |
| 2022-10-26 | $35.09 | $35.67 | $34.92 | $35.05 | 6,342,600 | — | — | — | — | — |
| 2022-10-25 | $33.06 | $35.34 | $32.76 | $34.95 | 7,851,100 | — | — | — | — | — |
| 2022-10-24 | $32.72 | $33.24 | $32.37 | $33.07 | 9,188,100 | — | — | — | — | — |
| 2022-10-21 | $31.51 | $32.44 | $31.03 | $32.41 | 6,706,600 | — | — | — | — | — |
| 2022-10-20 | $31.63 | $32.55 | $31.48 | $31.56 | 5,180,000 | — | — | — | — | — |
| 2022-10-19 | $31.63 | $32.47 | $31.27 | $31.59 | 5,584,400 | — | — | — | — | — |
| 2022-10-18 | $33.04 | $33.49 | $32.28 | $32.59 | 5,750,300 | — | — | — | — | — |
| 2022-10-17 | $32.34 | $32.65 | $31.84 | $32.17 | 7,097,500 | — | — | — | — | — |
| 2022-10-14 | $32.60 | $33.02 | $31.39 | $31.42 | 5,947,200 | — | — | — | — | — |
| 2022-10-13 | $30.51 | $32.63 | $30.01 | $32.38 | 7,358,500 | — | — | — | — | — |
| 2022-10-12 | $30.95 | $31.77 | $30.72 | $31.29 | 5,320,200 | — | — | — | — | — |
| 2022-10-11 | $30.82 | $31.72 | $30.53 | $30.92 | 6,906,300 | — | — | — | — | — |
| 2022-10-10 | $31.11 | $31.34 | $30.79 | $31.01 | 5,843,600 | — | — | — | — | — |
| 2022-10-07 | $31.01 | $31.11 | $30.65 | $30.84 | 7,534,000 | — | — | — | — | — |
| 2022-10-06 | $31.39 | $31.85 | $31.18 | $31.49 | 6,971,200 | — | — | — | — | — |
| 2022-10-05 | $30.96 | $31.97 | $30.96 | $31.75 | 7,347,300 | — | — | — | — | — |
| 2022-10-04 | $30.60 | $31.72 | $30.54 | $31.68 | 9,055,000 | — | — | — | — | — |
| 2022-10-03 | $28.80 | $30.01 | $28.34 | $29.86 | 6,801,000 | — | — | — | — | — |
| 2022-09-30 | $28.81 | $28.92 | $28.11 | $28.19 | 5,695,000 | — | — | — | — | — |
| 2022-09-29 | $28.44 | $29.28 | $28.38 | $28.84 | 6,387,200 | — | — | — | — | — |
| 2022-09-28 | $28.31 | $29.15 | $28.02 | $28.99 | 5,598,200 | — | — | — | — | — |
| 2022-09-27 | $28.59 | $28.68 | $27.77 | $28.11 | 4,399,100 | — | — | — | — | — |
| 2022-09-26 | $28.92 | $29.48 | $28.16 | $28.21 | 4,289,600 | — | — | — | — | — |
| 2022-09-23 | $29.18 | $29.60 | $28.72 | $29.27 | 4,772,400 | — | — | — | — | — |
| 2022-09-22 | $30.66 | $30.79 | $29.58 | $29.73 | 4,116,800 | — | — | — | — | — |
| 2022-09-21 | $31.89 | $32.00 | $30.62 | $30.63 | 3,908,300 | — | — | — | — | — |
| 2022-09-20 | $32.21 | $32.22 | $31.19 | $31.64 | 4,765,400 | — | — | — | — | — |
| 2022-09-19 | $31.96 | $32.75 | $31.85 | $32.71 | 3,958,100 | — | — | — | — | — |
| 2022-09-16 | $32.12 | $32.60 | $31.52 | $32.51 | 10,016,700 | — | — | — | — | — |
| 2022-09-15 | $31.86 | $33.19 | $31.79 | $32.60 | 4,627,700 | — | — | — | — | — |
| 2022-09-14 | $31.82 | $31.82 | $30.83 | $31.74 | 4,943,800 | — | — | — | — | — |
| 2022-09-13 | $33.13 | $33.19 | $31.45 | $31.60 | 4,887,300 | — | — | — | — | — |
| 2022-09-12 | $33.78 | $34.65 | $33.60 | $34.30 | 4,420,800 | — | — | — | — | — |
| 2022-09-09 | $32.79 | $33.50 | $32.69 | $33.42 | 3,111,600 | — | — | — | — | — |
| 2022-09-08 | $31.62 | $32.63 | $31.27 | $32.60 | 3,262,400 | — | — | — | — | — |
| 2022-09-07 | $30.94 | $32.03 | $30.94 | $31.95 | 2,993,400 | — | — | — | — | — |
| 2022-09-06 | $31.91 | $32.09 | $30.77 | $31.00 | 4,550,900 | — | — | — | — | — |
| 2022-09-02 | $32.63 | $32.81 | $31.75 | $31.97 | 3,145,700 | — | — | — | — | — |
| 2022-09-01 | $32.39 | $32.46 | $31.31 | $32.05 | 5,516,600 | — | — | — | — | — |
| 2022-08-31 | $33.25 | $33.40 | $32.61 | $32.75 | 4,714,700 | — | — | — | — | — |
| 2022-08-30 | $33.06 | $33.14 | $32.43 | $32.96 | 4,211,900 | — | — | — | — | — |
| 2022-08-29 | $33.28 | $33.37 | $32.72 | $32.73 | 3,593,200 | — | — | — | — | — |
| 2022-08-26 | $35.22 | $35.37 | $33.64 | $33.65 | 4,670,200 | — | — | — | — | — |
| 2022-08-25 | $34.63 | $35.14 | $34.50 | $35.13 | 3,850,400 | — | — | — | — | — |
| 2022-08-24 | $34.00 | $34.58 | $33.71 | $34.33 | 3,384,100 | — | — | — | — | — |
| 2022-08-23 | $33.63 | $34.26 | $33.40 | $34.00 | 4,405,700 | — | — | — | — | — |
| 2022-08-22 | $33.85 | $33.85 | $33.08 | $33.38 | 4,241,400 | — | — | — | — | — |
| 2022-08-19 | $34.96 | $35.07 | $34.19 | $34.31 | 4,701,900 | — | — | — | — | — |
| 2022-08-18 | $35.26 | $35.55 | $35.01 | $35.37 | 1,805,100 | — | — | — | — | — |
| 2022-08-17 | $35.27 | $35.56 | $34.85 | $35.20 | 2,819,100 | — | — | — | — | — |
| 2022-08-16 | $35.74 | $36.27 | $35.43 | $36.03 | 3,008,000 | — | — | — | — | — |
| 2022-08-15 | $35.52 | $35.90 | $35.15 | $35.75 | 3,205,900 | — | — | — | — | — |
| 2022-08-12 | $36.38 | $36.38 | $35.77 | $36.14 | 2,793,200 | — | — | — | — | — |
| 2022-08-11 | $36.33 | $36.73 | $35.95 | $36.11 | 3,080,200 | — | — | — | — | — |
| 2022-08-10 | $34.94 | $36.01 | $34.77 | $35.66 | 4,056,400 | — | — | — | — | — |
| 2022-08-09 | $34.40 | $34.45 | $33.72 | $33.90 | 3,935,000 | — | — | — | — | — |
| 2022-08-08 | $34.34 | $35.31 | $34.27 | $34.43 | 5,745,900 | — | — | — | — | — |
| 2022-08-05 | $33.46 | $34.06 | $33.36 | $33.90 | 3,049,200 | — | — | — | — | — |
| 2022-08-04 | $33.91 | $34.21 | $33.52 | $33.76 | 3,772,400 | — | — | — | — | — |
| 2022-08-03 | $33.45 | $34.06 | $33.27 | $34.00 | 3,922,600 | — | — | — | — | — |
| 2022-08-02 | $33.35 | $33.54 | $32.73 | $32.82 | 5,085,000 | — | — | — | — | — |
| 2022-08-01 | $33.07 | $33.93 | $32.85 | $33.74 | 4,869,200 | — | — | — | — | — |
| 2022-07-29 | $32.57 | $33.64 | $32.51 | $33.48 | 5,674,300 | — | — | — | $0.23 | — |
| 2022-07-28 | $32.58 | $32.72 | $31.61 | $32.66 | 5,877,600 | — | — | — | — | — |
| 2022-07-27 | $32.18 | $32.73 | $31.72 | $32.58 | 5,815,700 | — | — | — | — | — |
| 2022-07-26 | $32.44 | $32.72 | $31.69 | $31.75 | 5,466,100 | — | — | — | — | — |
| 2022-07-25 | $32.83 | $33.12 | $32.33 | $32.82 | 5,177,000 | — | — | — | — | — |
| 2022-07-22 | $32.74 | $33.51 | $32.39 | $32.68 | 6,663,000 | — | — | — | — | — |
| 2022-07-21 | $32.79 | $33.12 | $32.16 | $32.66 | 7,149,100 | — | — | — | — | — |
| 2022-07-20 | $32.74 | $33.48 | $32.73 | $33.30 | 5,855,400 | — | — | — | — | — |
| 2022-07-19 | $32.00 | $33.20 | $31.97 | $32.89 | 8,767,600 | — | — | — | — | — |
| 2022-07-18 | $32.10 | $33.19 | $31.42 | $31.48 | 7,986,900 | — | — | — | — | — |
| 2022-07-15 | $30.78 | $31.57 | $30.42 | $31.39 | 7,605,300 | — | — | — | — | — |
| 2022-07-14 | $29.26 | $30.16 | $28.94 | $29.98 | 5,818,700 | — | — | — | — | — |
| 2022-07-13 | $29.56 | $30.21 | $29.30 | $30.02 | 6,071,300 | — | — | — | — | — |
| 2022-07-12 | $29.25 | $30.93 | $29.23 | $30.46 | 6,421,600 | — | — | — | — | — |
| 2022-07-11 | $29.26 | $30.03 | $29.26 | $29.75 | 6,151,400 | — | — | — | — | — |
| 2022-07-08 | $29.66 | $29.96 | $29.11 | $29.68 | 5,249,100 | — | — | — | — | — |
| 2022-07-07 | $29.08 | $29.59 | $28.74 | $29.49 | 6,330,100 | — | — | — | — | — |
| 2022-07-06 | $28.88 | $29.26 | $28.32 | $28.56 | 7,455,600 | — | — | — | — | — |
| 2022-07-05 | $27.83 | $28.97 | $27.57 | $28.94 | 6,929,300 | — | — | — | — | — |
| 2022-07-01 | $27.43 | $28.90 | $27.43 | $28.59 | 5,406,400 | — | — | — | — | — |
| 2022-06-30 | $27.89 | $28.22 | $27.22 | $27.62 | 8,719,100 | — | — | — | — | — |
| 2022-06-29 | $28.80 | $28.95 | $28.13 | $28.53 | 5,802,400 | — | — | — | — | — |
| 2022-06-28 | $29.69 | $30.49 | $28.83 | $28.96 | 4,415,800 | — | — | — | — | — |
| 2022-06-27 | $29.89 | $30.15 | $29.12 | $29.45 | 4,631,400 | — | — | — | — | — |
| 2022-06-24 | $28.61 | $29.99 | $28.52 | $29.54 | 11,037,300 | — | — | — | — | — |
| 2022-06-23 | $28.93 | $29.05 | $27.40 | $28.22 | 11,840,400 | — | — | — | — | — |
| 2022-06-22 | $28.71 | $29.24 | $28.58 | $29.04 | 8,528,000 | — | — | — | — | — |
| 2022-06-21 | $30.85 | $31.06 | $28.99 | $29.22 | 8,970,000 | — | — | — | — | — |
| 2022-06-17 | $29.02 | $30.19 | $28.83 | $29.89 | 12,827,000 | — | — | — | — | — |
| 2022-06-16 | $29.46 | $29.55 | $27.77 | $28.92 | 12,938,900 | — | — | — | — | — |
| 2022-06-15 | $30.03 | $30.79 | $29.65 | $30.47 | 9,024,700 | — | — | — | — | — |
| 2022-06-14 | $29.90 | $30.08 | $29.08 | $29.51 | 6,478,300 | — | — | — | — | — |
| 2022-06-13 | $30.61 | $31.05 | $29.44 | $29.70 | 7,112,600 | — | — | — | — | — |
| 2022-06-10 | $32.86 | $33.24 | $31.49 | $31.51 | 5,937,000 | — | — | — | — | — |
| 2022-06-09 | $34.97 | $35.14 | $33.83 | $33.85 | 4,760,300 | — | — | — | — | — |
| 2022-06-08 | $35.71 | $36.08 | $34.72 | $34.96 | 6,645,000 | — | — | — | — | — |
| 2022-06-07 | $35.37 | $36.46 | $35.20 | $36.37 | 4,436,600 | — | — | — | — | — |
| 2022-06-06 | $35.73 | $36.12 | $35.24 | $35.79 | 3,646,500 | — | — | — | — | — |
| 2022-06-03 | $35.79 | $36.17 | $35.32 | $35.44 | 3,143,500 | — | — | — | — | — |
| 2022-06-02 | $36.00 | $36.28 | $35.53 | $36.22 | 3,722,900 | — | — | — | — | — |
| 2022-06-01 | $36.87 | $37.12 | $35.32 | $35.87 | 5,014,800 | — | — | — | — | — |
| 2022-05-31 | $36.00 | $37.19 | $35.66 | $37.04 | 9,367,400 | — | — | — | — | — |
| 2022-05-27 | $35.11 | $36.14 | $35.11 | $36.14 | 4,457,500 | — | — | — | — | — |
| 2022-05-26 | $34.14 | $35.46 | $34.14 | $35.18 | 6,329,300 | — | — | — | — | — |
| 2022-05-25 | $32.52 | $34.06 | $32.50 | $33.94 | 6,634,200 | — | — | — | — | — |
| 2022-05-24 | $33.71 | $33.91 | $32.44 | $32.91 | 6,742,700 | — | — | — | — | — |
| 2022-05-23 | $33.29 | $34.58 | $33.00 | $34.10 | 7,473,700 | — | — | — | — | — |
| 2022-05-20 | $33.00 | $33.05 | $31.36 | $32.46 | 7,474,900 | — | — | — | — | — |
| 2022-05-19 | $32.48 | $33.25 | $32.18 | $32.56 | 6,853,600 | — | — | — | — | — |
| 2022-05-18 | $34.81 | $35.04 | $32.94 | $33.08 | 6,943,300 | — | — | — | — | — |
| 2022-05-17 | $34.26 | $35.51 | $34.15 | $35.40 | 5,721,400 | — | — | — | — | — |
| 2022-05-16 | $33.55 | $33.76 | $32.65 | $33.16 | 5,756,300 | — | — | — | — | — |
| 2022-05-13 | $33.35 | $34.35 | $33.33 | $33.55 | 7,334,400 | — | — | — | — | — |
| 2022-05-12 | $34.19 | $34.57 | $32.04 | $33.03 | 10,467,500 | — | — | — | — | — |
| 2022-05-11 | $36.08 | $37.33 | $35.28 | $35.33 | 6,395,000 | — | — | — | — | — |
| 2022-05-10 | $37.41 | $37.70 | $35.21 | $36.16 | 7,150,600 | — | — | — | — | — |
| 2022-05-09 | $37.45 | $38.19 | $36.83 | $37.03 | 7,997,400 | — | — | — | — | — |
| 2022-05-06 | $39.28 | $39.46 | $37.71 | $38.05 | 8,408,200 | — | — | — | — | — |
| 2022-05-05 | $39.54 | $40.21 | $38.80 | $39.33 | 7,838,600 | — | — | — | — | — |
| 2022-05-04 | $38.38 | $40.38 | $38.23 | $40.14 | 8,662,100 | — | — | — | — | — |
| 2022-05-03 | $37.53 | $38.70 | $37.31 | $38.29 | 6,028,800 | — | — | — | — | — |
| 2022-05-02 | $37.07 | $37.40 | $36.56 | $37.33 | 6,645,800 | — | — | — | — | — |
| 2022-04-29 | $37.83 | $38.49 | $36.68 | $36.81 | 6,342,600 | — | — | — | $0.22 | — |
| 2022-04-28 | $37.31 | $38.35 | $37.01 | $38.07 | 5,575,700 | — | — | — | — | — |
| 2022-04-27 | $37.14 | $37.50 | $36.37 | $36.82 | 6,385,200 | — | — | — | — | — |
| 2022-04-26 | $37.77 | $38.32 | $37.42 | $37.51 | 4,994,500 | — | — | — | — | — |
| 2022-04-25 | $37.43 | $38.44 | $36.98 | $38.29 | 5,568,300 | — | — | — | — | — |
| 2022-04-22 | $39.54 | $39.65 | $37.93 | $37.98 | 5,837,500 | — | — | — | — | — |
| 2022-04-21 | $40.99 | $41.23 | $39.76 | $39.80 | 5,372,400 | — | — | — | — | — |
| 2022-04-20 | $41.02 | $41.88 | $40.31 | $40.48 | 6,090,600 | — | — | — | — | — |
| 2022-04-19 | $40.07 | $41.04 | $40.07 | $40.70 | 8,155,700 | — | — | — | — | — |
| 2022-04-18 | $37.94 | $40.52 | $37.80 | $40.03 | 10,405,500 | — | — | — | — | — |
| 2022-04-14 | $37.49 | $38.08 | $37.26 | $37.70 | 6,644,300 | — | — | — | — | — |
| 2022-04-13 | $36.36 | $37.51 | $36.34 | $37.47 | 4,812,400 | — | — | — | — | — |
| 2022-04-12 | $36.47 | $37.70 | $36.16 | $36.87 | 5,711,200 | — | — | — | — | — |
| 2022-04-11 | $36.21 | $37.42 | $36.21 | $36.52 | 5,709,400 | — | — | — | — | — |
| 2022-04-08 | $35.89 | $36.99 | $35.86 | $36.64 | 5,746,800 | — | — | — | — | — |
| 2022-04-07 | $35.64 | $35.93 | $34.75 | $35.65 | 6,556,800 | — | — | — | — | — |
| 2022-04-06 | $35.58 | $36.51 | $35.22 | $35.77 | 9,432,500 | — | — | — | — | — |
| 2022-04-05 | $35.48 | $35.93 | $35.19 | $35.27 | 6,847,100 | — | — | — | — | — |
| 2022-04-04 | $35.56 | $35.94 | $34.97 | $35.57 | 6,383,400 | — | — | — | — | — |
| 2022-04-01 | $35.23 | $35.53 | $34.69 | $35.16 | 5,369,900 | — | — | — | — | — |
| 2022-03-31 | $35.52 | $35.87 | $34.81 | $34.81 | 5,716,100 | — | — | — | — | — |
| 2022-03-30 | $36.70 | $37.00 | $35.53 | $35.73 | 6,452,600 | — | — | — | — | — |
| 2022-03-29 | $36.68 | $37.13 | $36.36 | $36.76 | 8,187,800 | — | — | — | — | — |
| 2022-03-28 | $35.48 | $35.88 | $34.66 | $35.85 | 9,472,700 | — | — | — | — | — |
| 2022-03-25 | $36.48 | $36.85 | $36.28 | $36.67 | 5,116,800 | — | — | — | — | — |
| 2022-03-24 | $36.61 | $36.78 | $36.03 | $36.40 | 6,269,700 | — | — | — | — | — |
| 2022-03-23 | $37.19 | $37.37 | $36.15 | $36.34 | 5,479,700 | — | — | — | — | — |
| 2022-03-22 | $37.05 | $38.20 | $36.69 | $37.60 | 6,068,900 | — | — | — | — | — |
| 2022-03-21 | $37.48 | $37.63 | $36.12 | $36.38 | 8,499,800 | — | — | — | — | — |
| 2022-03-18 | $37.28 | $37.74 | $36.56 | $37.59 | 18,726,000 | — | — | — | — | — |
| 2022-03-17 | $36.45 | $37.46 | $36.22 | $37.45 | 8,272,300 | — | — | — | — | — |
| 2022-03-16 | $36.87 | $38.39 | $36.61 | $37.67 | 10,449,000 | — | — | — | — | — |
| 2022-03-15 | $35.86 | $36.92 | $35.47 | $36.14 | 6,824,800 | — | — | — | — | — |
| 2022-03-14 | $35.71 | $36.60 | $35.31 | $35.48 | 7,635,800 | — | — | — | — | — |
| 2022-03-11 | $35.85 | $36.10 | $34.95 | $35.04 | 5,767,400 | — | — | — | — | — |
| 2022-03-10 | $35.43 | $36.06 | $34.72 | $35.43 | 7,169,200 | — | — | — | — | — |
| 2022-03-09 | $36.81 | $37.59 | $35.91 | $36.20 | 7,234,900 | — | — | — | — | — |
| 2022-03-08 | $35.15 | $36.05 | $33.76 | $35.06 | 10,675,700 | — | — | — | — | — |
| 2022-03-07 | $36.82 | $36.88 | $34.48 | $34.76 | 10,639,200 | — | — | — | — | — |
| 2022-03-04 | $37.86 | $38.00 | $36.68 | $37.28 | 8,592,500 | — | — | — | — | — |
| 2022-03-03 | $40.01 | $40.30 | $37.99 | $38.89 | 9,557,100 | — | — | — | — | — |
| 2022-03-02 | $39.74 | $40.29 | $38.85 | $39.76 | 9,080,600 | — | — | — | — | — |
| 2022-03-01 | $42.47 | $42.49 | $39.26 | $39.47 | 7,461,600 | — | — | — | — | — |
| 2022-02-28 | $41.84 | $42.95 | $41.83 | $42.78 | 8,447,700 | — | — | — | — | — |
| 2022-02-25 | $41.57 | $43.58 | $41.55 | $43.19 | 6,501,000 | — | — | — | — | — |
| 2022-02-24 | $39.92 | $41.37 | $39.38 | $41.24 | 8,270,500 | — | — | — | — | — |
| 2022-02-23 | $43.06 | $43.17 | $41.52 | $41.60 | 5,998,200 | — | — | — | — | — |
| 2022-02-22 | $43.25 | $43.69 | $42.37 | $42.71 | 5,016,100 | — | — | — | — | — |
| 2022-02-18 | $43.45 | $44.42 | $43.24 | $43.42 | 5,661,200 | — | — | — | — | — |
| 2022-02-17 | $44.34 | $44.73 | $43.49 | $43.66 | 4,262,900 | — | — | — | — | — |
| 2022-02-16 | $44.46 | $45.37 | $44.46 | $44.85 | 5,043,400 | — | — | — | — | — |
| 2022-02-15 | $44.74 | $45.29 | $44.43 | $44.79 | 5,418,800 | — | — | — | — | — |
| 2022-02-14 | $44.04 | $45.09 | $43.74 | $44.03 | 5,565,400 | — | — | — | — | — |
| 2022-02-11 | $44.22 | $44.94 | $43.56 | $43.79 | 6,535,700 | — | — | — | — | — |
| 2022-02-10 | $44.65 | $45.56 | $44.01 | $44.13 | 6,701,600 | — | — | — | — | — |
| 2022-02-09 | $44.14 | $44.97 | $44.02 | $44.66 | 4,419,800 | — | — | — | $0.22 | — |
| 2022-02-08 | $43.09 | $44.04 | $42.91 | $43.98 | 5,737,200 | — | — | — | — | — |
| 2022-02-07 | $42.53 | $43.28 | $42.53 | $42.89 | 5,193,900 | — | — | — | — | — |
| 2022-02-04 | $42.23 | $42.91 | $42.05 | $42.50 | 6,892,000 | — | — | — | — | — |
| 2022-02-03 | $42.66 | $43.22 | $42.24 | $42.25 | 6,220,400 | — | — | — | — | — |
| 2022-02-02 | $42.70 | $42.99 | $42.04 | $42.70 | 8,184,200 | — | — | — | — | — |
| 2022-02-01 | $42.53 | $43.11 | $41.98 | $42.88 | 12,020,600 | — | — | — | — | — |
| 2022-01-31 | $40.98 | $42.60 | $40.71 | $42.59 | 9,680,800 | — | — | — | — | — |
| 2022-01-28 | $41.26 | $42.52 | $39.78 | $41.42 | 13,198,000 | — | — | — | — | — |
| 2022-01-27 | $46.05 | $46.21 | $43.75 | $44.42 | 7,977,000 | — | — | — | — | — |
| 2022-01-26 | $46.45 | $47.05 | $44.70 | $45.37 | 8,629,600 | — | — | — | — | — |
| 2022-01-25 | $44.21 | $46.57 | $43.85 | $46.10 | 8,312,300 | — | — | — | — | — |
| 2022-01-24 | $43.32 | $45.02 | $42.65 | $44.93 | 8,344,200 | — | — | — | — | — |
| 2022-01-21 | $44.80 | $45.24 | $44.02 | $44.42 | 5,801,000 | — | — | — | — | — |
| 2022-01-20 | $45.86 | $46.61 | $45.06 | $45.16 | 4,539,400 | — | — | — | — | — |
| 2022-01-19 | $47.68 | $47.68 | $45.62 | $45.64 | 5,608,900 | — | — | — | — | — |
| 2022-01-18 | $48.32 | $48.58 | $46.53 | $47.24 | 6,071,100 | — | — | — | — | — |
| 2022-01-14 | $48.38 | $48.76 | $47.76 | $48.67 | 6,239,100 | — | — | — | — | — |
| 2022-01-13 | $49.33 | $50.20 | $49.31 | $49.46 | 4,231,100 | — | — | — | — | — |
| 2022-01-12 | $49.19 | $49.82 | $48.71 | $49.03 | 3,669,300 | — | — | — | — | — |
| 2022-01-11 | $48.47 | $48.80 | $48.20 | $48.76 | 3,557,700 | — | — | — | — | — |
| 2022-01-10 | $48.86 | $48.86 | $47.28 | $48.30 | 4,986,400 | — | — | — | — | — |
| 2022-01-07 | $47.24 | $48.90 | $47.09 | $48.21 | 5,465,900 | — | — | — | — | — |
| 2022-01-06 | $47.37 | $47.80 | $46.53 | $47.56 | 4,781,200 | — | — | — | — | — |
| 2022-01-05 | $48.29 | $48.86 | $46.88 | $46.91 | 5,829,600 | — | — | — | — | — |
| 2022-01-04 | $47.68 | $48.88 | $47.68 | $48.16 | 6,169,400 | — | — | — | — | — |
| 2022-01-03 | $46.48 | $47.46 | $46.48 | $47.00 | 4,963,100 | — | — | — | — | — |
| 2021-12-31 | $46.23 | $46.79 | $46.15 | $46.39 | 2,258,700 | — | — | — | — | — |
| 2021-12-30 | $46.46 | $47.11 | $46.22 | $46.26 | 2,071,500 | — | — | — | — | — |
| 2021-12-29 | $46.47 | $46.71 | $46.16 | $46.29 | 2,474,800 | — | — | — | — | — |
| 2021-12-28 | $45.95 | $46.87 | $45.94 | $46.46 | 4,010,600 | — | — | — | — | — |
| 2021-12-27 | $46.22 | $46.40 | $45.53 | $46.18 | 7,679,000 | — | — | — | — | — |
| 2021-12-23 | $46.28 | $46.69 | $46.00 | $46.16 | 3,581,200 | — | — | — | — | — |
| 2021-12-22 | $45.94 | $46.32 | $45.73 | $45.95 | 3,776,100 | — | — | — | — | — |
| 2021-12-21 | $44.87 | $46.17 | $44.65 | $46.13 | 4,899,100 | — | — | — | — | — |
| 2021-12-20 | $45.51 | $45.65 | $43.71 | $44.22 | 7,347,600 | — | — | — | — | — |
| 2021-12-17 | $47.30 | $47.36 | $45.89 | $46.65 | 15,153,800 | — | — | — | — | — |
| 2021-12-16 | $47.66 | $48.24 | $47.15 | $47.62 | 9,417,900 | — | — | — | — | — |
| 2021-12-15 | $46.98 | $47.01 | $45.02 | $46.72 | 5,700,400 | — | — | — | — | — |
| 2021-12-14 | $46.25 | $47.40 | $46.09 | $46.83 | 4,292,700 | — | — | — | — | — |
| 2021-12-13 | $47.49 | $47.49 | $46.03 | $46.34 | 5,015,700 | — | — | — | — | — |
| 2021-12-10 | $48.40 | $48.40 | $47.33 | $47.87 | 2,987,900 | — | — | — | — | — |
| 2021-12-09 | $46.95 | $48.17 | $46.56 | $47.89 | 3,879,100 | — | — | — | — | — |
| 2021-12-08 | $47.64 | $47.77 | $47.23 | $47.31 | 4,236,700 | — | — | — | — | — |
| 2021-12-07 | $46.86 | $48.03 | $46.75 | $47.59 | 5,714,800 | — | — | — | — | — |
| 2021-12-06 | $46.26 | $47.20 | $46.00 | $46.34 | 5,914,500 | — | — | — | — | — |
| 2021-12-03 | $45.88 | $46.03 | $44.75 | $45.28 | 5,608,000 | — | — | — | — | — |
| 2021-12-02 | $44.12 | $46.08 | $44.00 | $45.64 | 6,201,000 | — | — | — | — | — |
| 2021-12-01 | $46.10 | $46.56 | $43.72 | $43.76 | 5,843,800 | — | — | — | — | — |
| 2021-11-30 | $46.26 | $46.64 | $44.40 | $44.79 | 13,313,900 | — | — | — | — | — |
| 2021-11-29 | $48.19 | $48.57 | $46.81 | $47.12 | 4,586,500 | — | — | — | — | — |
| 2021-11-26 | $47.80 | $48.13 | $46.40 | $47.68 | 4,375,300 | — | — | — | — | — |
| 2021-11-24 | $49.31 | $50.30 | $49.31 | $49.77 | 3,709,500 | — | — | — | — | — |
| 2021-11-23 | $48.56 | $49.99 | $48.55 | $49.71 | 3,918,300 | — | — | — | — | — |
| 2021-11-22 | $48.50 | $49.02 | $47.74 | $48.35 | 4,372,500 | — | — | — | — | — |
| 2021-11-19 | $47.89 | $48.56 | $47.51 | $47.88 | 4,632,500 | — | — | — | — | — |
| 2021-11-18 | $48.68 | $48.99 | $47.80 | $48.35 | 3,826,400 | — | — | — | — | — |
| 2021-11-17 | $49.38 | $49.80 | $48.55 | $48.59 | 4,075,200 | — | — | — | — | — |
| 2021-11-16 | $50.16 | $50.42 | $48.62 | $49.62 | 5,033,900 | — | — | — | — | — |
| 2021-11-15 | $50.33 | $51.08 | $50.00 | $50.13 | 3,361,800 | — | — | — | — | — |
| 2021-11-12 | $49.60 | $50.19 | $49.29 | $50.18 | 2,755,300 | — | — | — | — | — |
| 2021-11-11 | $49.71 | $50.24 | $49.52 | $49.71 | 2,572,100 | — | — | — | — | — |
| 2021-11-10 | $49.11 | $50.44 | $49.11 | $49.49 | 3,558,200 | — | — | — | — | — |
| 2021-11-09 | $48.81 | $49.35 | $48.50 | $49.31 | 3,537,500 | — | — | — | — | — |
| 2021-11-08 | $49.66 | $50.28 | $49.18 | $49.26 | 3,811,300 | — | — | — | — | — |
| 2021-11-05 | $48.58 | $49.40 | $48.44 | $49.19 | 4,948,400 | — | — | — | — | — |
| 2021-11-04 | $48.08 | $48.57 | $47.60 | $47.99 | 4,622,200 | — | — | — | — | — |
| 2021-11-03 | $47.22 | $48.71 | $47.10 | $48.20 | 5,354,600 | — | — | — | — | — |
| 2021-11-02 | $47.50 | $47.69 | $46.85 | $47.38 | 4,723,700 | — | — | — | — | — |
| 2021-11-01 | $46.83 | $47.46 | $46.83 | $47.37 | 4,803,000 | — | — | — | — | — |
| 2021-10-29 | $47.41 | $47.67 | $46.35 | $46.45 | 4,615,600 | — | — | — | $0.22 | — |
| 2021-10-28 | $46.87 | $47.17 | $45.86 | $46.87 | 5,718,000 | — | — | — | — | — |
| 2021-10-27 | $48.61 | $48.81 | $46.64 | $46.68 | 8,343,900 | — | — | — | — | — |
| 2021-10-26 | $49.31 | $49.36 | $48.05 | $48.95 | 5,653,000 | — | — | — | — | — |
| 2021-10-25 | $49.45 | $50.17 | $48.58 | $48.89 | 7,832,400 | — | — | — | — | — |
| 2021-10-22 | $49.27 | $49.90 | $48.72 | $49.19 | 9,095,900 | — | — | — | — | — |
| 2021-10-21 | $51.88 | $52.07 | $48.84 | $49.09 | 8,938,700 | — | — | — | — | — |
| 2021-10-20 | $51.32 | $52.10 | $50.00 | $51.94 | 4,803,800 | — | — | — | — | — |
| 2021-10-19 | $51.10 | $52.49 | $51.01 | $52.36 | 4,948,500 | — | — | — | — | — |
| 2021-10-18 | $50.00 | $51.28 | $50.00 | $51.01 | 5,376,900 | — | — | — | — | — |
| 2021-10-15 | $50.30 | $50.81 | $50.14 | $50.18 | 4,223,500 | — | — | — | — | — |
| 2021-10-14 | $49.28 | $49.61 | $48.48 | $49.57 | 3,467,300 | — | — | — | — | — |
| 2021-10-13 | $49.43 | $49.70 | $47.44 | $48.40 | 4,405,400 | — | — | — | — | — |
| 2021-10-12 | $49.03 | $50.03 | $48.84 | $49.69 | 3,489,800 | — | — | — | — | — |
| 2021-10-11 | $50.14 | $50.78 | $49.02 | $49.06 | 3,353,300 | — | — | — | — | — |
| 2021-10-08 | $49.72 | $50.45 | $49.28 | $49.95 | 3,232,500 | — | — | — | — | — |
| 2021-10-07 | $50.50 | $50.77 | $49.55 | $49.62 | 5,279,500 | — | — | — | — | — |
| 2021-10-06 | $49.78 | $50.46 | $48.74 | $49.85 | 4,070,700 | — | — | — | — | — |
| 2021-10-05 | $50.17 | $50.47 | $49.55 | $50.16 | 3,889,300 | — | — | — | — | — |
| 2021-10-04 | $49.94 | $50.82 | $49.54 | $49.62 | 4,884,400 | — | — | — | — | — |
| 2021-10-01 | $49.00 | $50.20 | $48.73 | $49.91 | 4,798,600 | — | — | — | — | — |
| 2021-09-30 | $50.81 | $50.85 | $48.78 | $48.88 | 6,099,500 | — | — | — | — | — |
| 2021-09-29 | $51.04 | $51.11 | $50.32 | $50.54 | 2,499,600 | — | — | — | — | — |
| 2021-09-28 | $51.55 | $52.20 | $50.55 | $50.67 | 4,357,800 | — | — | — | — | — |
| 2021-09-27 | $50.61 | $51.96 | $50.58 | $51.72 | 3,896,500 | — | — | — | — | — |
| 2021-09-24 | $49.55 | $50.68 | $49.53 | $50.23 | 3,901,100 | — | — | — | — | — |
| 2021-09-23 | $49.05 | $50.38 | $48.90 | $49.84 | 4,130,500 | — | — | — | — | — |
| 2021-09-22 | $48.31 | $48.87 | $48.16 | $48.35 | 4,153,400 | — | — | — | — | — |
| 2021-09-21 | $47.70 | $48.00 | $47.17 | $47.53 | 4,423,400 | — | — | — | — | — |
| 2021-09-20 | $46.82 | $47.50 | $46.31 | $47.28 | 5,058,700 | — | — | — | — | — |
| 2021-09-17 | $48.67 | $49.46 | $48.15 | $48.44 | 9,820,500 | — | — | — | — | — |
| 2021-09-16 | $48.57 | $49.59 | $48.31 | $48.69 | 5,229,600 | — | — | — | — | — |
| 2021-09-15 | $47.83 | $48.65 | $47.62 | $48.24 | 5,012,200 | — | — | — | — | — |
| 2021-09-14 | $48.76 | $49.33 | $47.40 | $47.68 | 4,769,100 | — | — | — | — | — |
| 2021-09-13 | $47.79 | $48.71 | $47.57 | $48.69 | 5,573,800 | — | — | — | — | — |
| 2021-09-10 | $47.18 | $48.01 | $46.71 | $47.32 | 7,052,500 | — | — | — | — | — |
| 2021-09-09 | $45.68 | $47.97 | $45.51 | $46.58 | 10,186,500 | — | — | — | — | — |
| 2021-09-08 | $46.49 | $46.49 | $45.23 | $45.68 | 5,659,800 | — | — | — | — | — |
| 2021-09-07 | $47.27 | $47.94 | $46.63 | $46.68 | 5,115,100 | — | — | — | — | — |
| 2021-09-03 | $48.16 | $48.23 | $47.07 | $47.38 | 5,088,300 | — | — | — | — | — |
| 2021-09-02 | $48.67 | $48.97 | $48.03 | $48.31 | 4,135,000 | — | — | — | — | — |
| 2021-09-01 | $49.29 | $49.46 | $48.53 | $48.59 | 6,032,900 | — | — | — | — | — |
| 2021-08-31 | $49.20 | $50.10 | $49.01 | $49.75 | 6,789,800 | — | — | — | — | — |
| 2021-08-30 | $52.14 | $52.14 | $49.34 | $49.35 | 7,194,900 | — | — | — | — | — |
| 2021-08-27 | $50.82 | $52.10 | $50.82 | $51.95 | 3,358,400 | — | — | — | — | — |
| 2021-08-26 | $51.70 | $51.70 | $50.63 | $50.77 | 3,235,900 | — | — | — | — | — |
| 2021-08-25 | $50.33 | $51.71 | $50.24 | $51.42 | 3,533,700 | — | — | — | — | — |
| 2021-08-24 | $49.99 | $50.57 | $49.90 | $50.21 | 2,758,800 | — | — | — | — | — |
| 2021-08-23 | $49.63 | $50.12 | $49.52 | $49.71 | 3,486,100 | — | — | — | — | — |
| 2021-08-20 | $49.01 | $49.48 | $48.58 | $49.20 | 3,765,700 | — | — | — | — | — |
| 2021-08-19 | $49.17 | $49.78 | $48.38 | $49.01 | 4,825,200 | — | — | — | — | — |
| 2021-08-18 | $50.42 | $51.05 | $49.91 | $49.95 | 4,637,800 | — | — | — | — | — |
| 2021-08-17 | $50.93 | $51.22 | $50.02 | $50.69 | 3,838,600 | — | — | — | — | — |
| 2021-08-16 | $51.19 | $51.55 | $50.73 | $51.46 | 3,663,600 | — | — | — | — | — |
| 2021-08-13 | $51.78 | $51.98 | $51.46 | $51.81 | 2,542,700 | — | — | — | — | — |
| 2021-08-12 | $51.17 | $51.79 | $50.76 | $51.62 | 2,837,200 | — | — | — | — | — |
| 2021-08-11 | $50.27 | $51.27 | $49.64 | $51.21 | 3,477,500 | — | — | — | — | — |
| 2021-08-10 | $49.00 | $50.20 | $48.84 | $50.13 | 4,313,500 | — | — | — | — | — |
| 2021-08-09 | $49.08 | $49.40 | $48.38 | $48.97 | 4,202,200 | — | — | — | — | — |
| 2021-08-06 | $48.99 | $49.90 | $48.90 | $49.40 | 4,995,300 | — | — | — | — | — |
| 2021-08-05 | $47.49 | $48.40 | $47.49 | $48.29 | 4,000,400 | — | — | — | — | — |
| 2021-08-04 | $46.62 | $47.82 | $46.37 | $47.17 | 3,244,900 | — | — | — | — | — |
| 2021-08-03 | $47.05 | $47.21 | $45.14 | $47.12 | 5,024,000 | — | — | — | — | — |
| 2021-08-02 | $47.45 | $48.53 | $46.71 | $46.85 | 4,446,800 | — | — | — | — | — |
| 2021-07-30 | $47.80 | $48.78 | $46.81 | $47.02 | 9,100,400 | — | — | — | $0.22 | — |
| 2021-07-29 | $47.96 | $48.39 | $47.50 | $48.32 | 4,016,800 | — | — | — | — | — |
| 2021-07-28 | $47.38 | $47.54 | $46.33 | $47.21 | 4,442,800 | — | — | — | — | — |
| 2021-07-27 | $46.65 | $47.63 | $46.22 | $47.23 | 3,923,400 | — | — | — | — | — |
| 2021-07-26 | $46.49 | $47.49 | $46.36 | $47.14 | 4,081,800 | — | — | — | — | — |
| 2021-07-23 | $46.12 | $47.20 | $46.12 | $46.51 | 5,029,900 | — | — | — | — | — |
| 2021-07-22 | $47.01 | $47.34 | $45.48 | $45.91 | 5,458,200 | — | — | — | — | — |
| 2021-07-21 | $46.43 | $47.73 | $46.32 | $47.14 | 5,606,300 | — | — | — | — | — |
| 2021-07-20 | $43.48 | $46.10 | $43.08 | $46.00 | 6,370,100 | — | — | — | — | — |
| 2021-07-19 | $45.52 | $45.60 | $44.35 | $44.80 | 7,430,500 | — | — | — | — | — |
| 2021-07-16 | $48.19 | $48.22 | $46.56 | $46.73 | 4,957,300 | — | — | — | — | — |
| 2021-07-15 | $46.84 | $47.85 | $46.70 | $47.72 | 5,036,900 | — | — | — | — | — |
| 2021-07-14 | $48.97 | $49.66 | $47.37 | $47.50 | 6,213,700 | — | — | — | — | — |
| 2021-07-13 | $49.50 | $49.88 | $48.51 | $48.64 | 6,309,500 | — | — | — | — | — |
| 2021-07-12 | $48.25 | $49.83 | $47.90 | $49.50 | 4,425,300 | — | — | — | — | — |
| 2021-07-09 | $48.03 | $48.86 | $47.92 | $48.73 | 4,617,600 | — | — | — | — | — |
| 2021-07-08 | $46.61 | $47.57 | $45.72 | $46.71 | 6,026,800 | — | — | — | — | — |
| 2021-07-07 | $47.50 | $48.35 | $47.20 | $47.96 | 4,503,600 | — | — | — | — | — |
| 2021-07-06 | $49.00 | $49.12 | $47.52 | $47.87 | 4,557,300 | — | — | — | — | — |
| 2021-07-02 | $49.08 | $49.45 | $48.92 | $49.05 | 3,566,400 | — | — | — | — | — |
| 2021-07-01 | $48.73 | $49.39 | $48.61 | $48.87 | 5,825,200 | — | — | — | — | — |
| 2021-06-30 | $47.86 | $48.66 | $47.80 | $48.52 | 3,914,800 | — | — | — | — | — |
| 2021-06-29 | $49.00 | $49.31 | $47.69 | $48.00 | 5,721,700 | — | — | — | — | — |
| 2021-06-28 | $49.63 | $49.66 | $48.38 | $48.49 | 6,401,000 | — | — | — | — | — |
| 2021-06-25 | $49.50 | $50.11 | $49.27 | $49.80 | 9,361,800 | — | — | — | — | — |
| 2021-06-24 | $48.71 | $49.18 | $48.30 | $49.00 | 3,764,500 | — | — | — | — | — |
| 2021-06-23 | $48.02 | $48.47 | $47.94 | $48.32 | 3,172,800 | — | — | — | — | — |
| 2021-06-22 | $47.79 | $48.32 | $47.37 | $47.90 | 6,250,400 | — | — | — | — | — |
| 2021-06-21 | $46.66 | $48.02 | $46.55 | $48.00 | 6,317,200 | — | — | — | — | — |
| 2021-06-18 | $46.47 | $46.72 | $45.58 | $46.14 | 11,434,900 | — | — | — | — | — |
| 2021-06-17 | $49.78 | $49.94 | $46.99 | $47.51 | 5,801,300 | — | — | — | — | — |
| 2021-06-16 | $49.77 | $50.06 | $48.98 | $49.51 | 4,723,100 | — | — | — | — | — |
| 2021-06-15 | $48.83 | $50.27 | $48.45 | $50.05 | 4,763,100 | — | — | — | — | — |
| 2021-06-14 | $49.27 | $49.36 | $48.31 | $48.64 | 3,238,400 | — | — | — | — | — |
| 2021-06-11 | $49.12 | $49.44 | $48.88 | $49.37 | 3,816,600 | — | — | — | — | — |
| 2021-06-10 | $50.78 | $50.85 | $48.94 | $48.99 | 4,166,800 | — | — | — | — | — |
| 2021-06-09 | $50.86 | $50.86 | $49.84 | $50.07 | 3,274,700 | — | — | — | — | — |
| 2021-06-08 | $50.21 | $50.96 | $49.73 | $50.80 | 5,298,700 | — | — | — | — | — |
| 2021-06-07 | $49.73 | $50.47 | $49.73 | $50.45 | 4,000,300 | — | — | — | — | — |
| 2021-06-04 | $50.00 | $50.24 | $49.66 | $49.79 | 5,425,900 | — | — | — | — | — |
| 2021-06-03 | $49.37 | $50.01 | $49.01 | $49.85 | 7,028,300 | — | — | — | — | — |
| 2021-06-02 | $49.90 | $50.07 | $48.82 | $49.50 | 7,479,200 | — | — | — | — | — |
| 2021-06-01 | $48.06 | $48.99 | $48.06 | $48.97 | 5,985,100 | — | — | — | — | — |
| 2021-05-28 | $47.63 | $47.90 | $46.88 | $47.41 | 3,977,500 | — | — | — | — | — |
| 2021-05-27 | $47.46 | $48.17 | $47.14 | $47.70 | 9,257,600 | — | — | — | — | — |
| 2021-05-26 | $46.42 | $46.92 | $46.31 | $46.75 | 4,337,600 | — | — | — | — | — |
| 2021-05-25 | $46.79 | $47.67 | $46.12 | $46.26 | 5,430,600 | — | — | — | — | — |
| 2021-05-24 | $46.48 | $46.67 | $46.03 | $46.40 | 3,493,500 | — | — | — | — | — |
| 2021-05-21 | $46.09 | $46.87 | $45.96 | $46.22 | 4,640,100 | — | — | — | — | — |
| 2021-05-20 | $46.07 | $46.23 | $45.36 | $45.76 | 4,675,800 | — | — | — | — | — |
| 2021-05-19 | $45.05 | $45.90 | $44.54 | $45.87 | 4,616,700 | — | — | — | — | — |
| 2021-05-18 | $46.65 | $47.14 | $45.84 | $45.85 | 5,048,300 | — | — | — | — | — |
| 2021-05-17 | $46.51 | $47.16 | $46.37 | $46.91 | 4,448,500 | — | — | — | — | — |
| 2021-05-14 | $45.69 | $46.98 | $45.54 | $46.80 | 4,700,800 | — | — | — | — | — |
| 2021-05-13 | $44.13 | $45.58 | $44.04 | $45.27 | 5,845,600 | — | — | — | — | — |
| 2021-05-12 | $45.40 | $45.72 | $43.92 | $44.13 | 6,093,400 | — | — | — | — | — |
| 2021-05-11 | $45.20 | $45.79 | $44.46 | $45.21 | 5,771,200 | — | — | — | — | — |
| 2021-05-10 | $46.55 | $47.22 | $45.98 | $46.02 | 7,222,000 | — | — | — | — | — |
| 2021-05-07 | $44.46 | $45.98 | $44.08 | $45.90 | 5,551,400 | — | — | — | — | — |
| 2021-05-06 | $45.04 | $45.31 | $44.15 | $44.90 | 6,489,300 | — | — | — | — | — |
| 2021-05-05 | $44.86 | $45.24 | $44.30 | $44.79 | 6,522,800 | — | — | — | — | — |
| 2021-05-04 | $43.50 | $44.84 | $43.11 | $44.59 | 8,712,300 | — | — | — | — | — |
| 2021-05-03 | $44.29 | $44.54 | $43.27 | $43.68 | 5,947,600 | — | — | — | — | — |
| 2021-04-30 | $43.89 | $44.22 | $43.55 | $43.74 | 6,888,200 | — | — | — | $0.22 | — |
| 2021-04-29 | $43.37 | $44.58 | $43.21 | $44.44 | 9,386,500 | — | — | — | — | — |
| 2021-04-28 | $41.08 | $43.08 | $41.02 | $43.03 | 8,877,200 | — | — | — | — | — |
| 2021-04-27 | $39.71 | $40.89 | $39.60 | $40.73 | 9,905,400 | — | — | — | — | — |
| 2021-04-26 | $40.80 | $41.80 | $40.80 | $41.47 | 4,549,900 | — | — | — | — | — |
| 2021-04-23 | $39.80 | $40.90 | $39.56 | $40.68 | 3,181,600 | — | — | — | — | — |
| 2021-04-22 | $40.39 | $40.59 | $39.76 | $39.88 | 3,443,200 | — | — | — | — | — |
| 2021-04-21 | $39.18 | $40.20 | $38.65 | $40.18 | 6,107,900 | — | — | — | — | — |
| 2021-04-20 | $40.50 | $40.50 | $39.07 | $39.57 | 4,631,700 | — | — | — | — | — |
| 2021-04-19 | $41.32 | $41.46 | $40.47 | $40.73 | 10,066,900 | — | — | — | — | — |
| 2021-04-16 | $41.74 | $42.14 | $41.30 | $41.39 | 4,526,800 | — | — | — | — | — |
| 2021-04-15 | $41.70 | $41.70 | $40.69 | $41.28 | 5,439,800 | — | — | — | — | — |
| 2021-04-14 | $40.31 | $42.00 | $40.22 | $41.50 | 6,786,700 | — | — | — | — | — |
| 2021-04-13 | $42.83 | $43.00 | $41.26 | $41.46 | 7,508,700 | — | — | — | — | — |
| 2021-04-12 | $42.81 | $43.24 | $42.54 | $43.15 | 4,671,000 | — | — | — | — | — |
| 2021-04-09 | $42.88 | $43.09 | $42.24 | $42.80 | 6,593,800 | — | — | — | — | — |
| 2021-04-08 | $42.20 | $42.34 | $41.43 | $42.25 | 4,697,000 | — | — | — | — | — |
| 2021-04-07 | $42.34 | $43.03 | $42.21 | $42.49 | 5,536,000 | — | — | — | — | — |
| 2021-04-06 | $42.05 | $42.51 | $41.89 | $42.19 | 5,310,900 | — | — | — | — | — |
| 2021-04-05 | $42.16 | $42.51 | $41.84 | $42.22 | 7,898,400 | — | — | — | — | — |
| 2021-04-01 | $40.94 | $41.83 | $40.84 | $41.66 | 5,775,900 | — | — | — | — | — |
| 2021-03-31 | $40.94 | $41.61 | $40.64 | $40.66 | 5,550,300 | — | — | — | — | — |
| 2021-03-30 | $40.57 | $41.31 | $40.57 | $41.06 | 6,312,600 | — | — | — | — | — |
| 2021-03-29 | $40.67 | $40.96 | $39.81 | $40.30 | 7,423,200 | — | — | — | — | — |
| 2021-03-26 | $41.66 | $41.88 | $40.39 | $41.32 | 6,159,000 | — | — | — | — | — |
| 2021-03-25 | $39.10 | $40.86 | $38.24 | $40.73 | 8,072,400 | — | — | — | — | — |
| 2021-03-24 | $39.50 | $40.03 | $39.22 | $39.49 | 9,934,000 | — | — | — | — | — |
| 2021-03-23 | $40.06 | $40.40 | $38.45 | $38.80 | 9,354,300 | — | — | — | — | — |
| 2021-03-22 | $40.86 | $40.96 | $40.24 | $40.54 | 6,843,500 | — | — | — | — | — |
| 2021-03-19 | $40.61 | $41.52 | $40.02 | $40.97 | 9,836,000 | — | — | — | — | — |
| 2021-03-18 | $43.43 | $43.61 | $40.99 | $41.26 | 8,054,600 | — | — | — | — | — |
| 2021-03-17 | $42.47 | $43.16 | $41.88 | $43.14 | 7,243,800 | — | — | — | — | — |
| 2021-03-16 | $42.67 | $42.69 | $41.31 | $42.20 | 6,820,200 | — | — | — | — | — |
| 2021-03-15 | $42.83 | $43.01 | $41.62 | $42.82 | 6,448,600 | — | — | — | — | — |
| 2021-03-12 | $43.02 | $43.24 | $42.57 | $42.70 | 4,044,500 | — | — | — | — | — |
| 2021-03-11 | $41.43 | $42.81 | $41.25 | $42.66 | 5,369,600 | — | — | — | — | — |
| 2021-03-10 | $40.48 | $41.86 | $40.47 | $41.61 | 6,144,300 | — | — | — | — | — |
| 2021-03-09 | $40.46 | $40.74 | $39.62 | $40.17 | 6,960,000 | — | — | — | — | — |
| 2021-03-08 | $40.51 | $41.21 | $40.04 | $40.64 | 8,167,700 | — | — | — | — | — |
| 2021-03-05 | $39.75 | $40.22 | $37.92 | $40.10 | 7,214,800 | — | — | — | — | — |
| 2021-03-04 | $39.77 | $40.18 | $37.76 | $38.91 | 8,090,800 | — | — | — | — | — |
| 2021-03-03 | $39.84 | $40.90 | $39.71 | $40.12 | 5,423,500 | — | — | — | — | — |
| 2021-03-02 | $39.83 | $40.29 | $39.44 | $39.56 | 6,106,500 | — | — | — | — | — |
| 2021-03-01 | $39.46 | $40.44 | $39.40 | $40.00 | 8,211,000 | — | — | — | — | — |
| 2021-02-26 | $38.77 | $39.46 | $37.98 | $38.68 | 7,518,200 | — | — | — | — | — |
| 2021-02-25 | $40.50 | $40.60 | $38.72 | $39.02 | 7,490,900 | — | — | — | — | — |
| 2021-02-24 | $38.66 | $40.32 | $38.60 | $40.22 | 8,010,100 | — | — | — | — | — |
| 2021-02-23 | $39.00 | $39.23 | $38.01 | $38.48 | 6,820,700 | — | — | — | — | — |
| 2021-02-22 | $37.95 | $39.38 | $37.94 | $38.82 | 6,068,800 | — | — | — | — | — |
| 2021-02-19 | $37.06 | $38.31 | $36.98 | $38.08 | 5,612,600 | — | — | — | — | — |
| 2021-02-18 | $37.06 | $37.42 | $36.45 | $36.65 | 4,937,000 | — | — | — | — | — |
| 2021-02-17 | $37.70 | $38.31 | $37.31 | $37.47 | 4,642,900 | — | — | — | — | — |
| 2021-02-16 | $37.46 | $38.03 | $37.10 | $37.90 | 3,757,300 | — | — | — | — | — |
| 2021-02-12 | $37.32 | $37.71 | $36.91 | $37.15 | 2,992,200 | — | — | — | — | — |
| 2021-02-11 | $37.88 | $37.97 | $36.85 | $37.28 | 2,945,600 | — | — | — | — | — |
| 2021-02-10 | $37.45 | $37.92 | $36.83 | $37.88 | 4,124,700 | — | — | — | — | — |
| 2021-02-09 | $37.61 | $37.74 | $37.10 | $37.12 | 7,013,000 | — | — | — | — | — |
| 2021-02-08 | $37.55 | $37.76 | $37.07 | $37.67 | 7,481,400 | — | — | — | — | — |
| 2021-02-05 | $37.60 | $37.82 | $37.18 | $37.29 | 4,858,800 | — | — | — | — | — |
| 2021-02-04 | $36.00 | $37.63 | $36.00 | $37.14 | 8,455,100 | — | — | — | $0.22 | — |
| 2021-02-03 | $36.03 | $36.43 | $35.65 | $36.11 | 5,291,800 | — | — | — | — | — |
| 2021-02-02 | $35.10 | $36.25 | $35.08 | $36.04 | 8,211,900 | — | — | — | — | — |
| 2021-02-01 | $34.63 | $34.86 | $33.99 | $34.69 | 7,520,400 | — | — | — | — | — |
| 2021-01-29 | $34.87 | $35.85 | $33.41 | $33.65 | 12,483,500 | — | — | — | — | — |
| 2021-01-28 | $34.83 | $36.08 | $34.26 | $35.89 | 11,743,400 | — | — | — | — | — |
| 2021-01-27 | $35.14 | $35.75 | $34.15 | $34.38 | 9,433,300 | — | — | — | — | — |
| 2021-01-26 | $36.92 | $36.97 | $35.35 | $35.38 | 5,316,900 | — | — | — | — | — |
| 2021-01-25 | $36.96 | $37.00 | $35.53 | $36.63 | 6,013,600 | — | — | — | — | — |
| 2021-01-22 | $37.59 | $37.66 | $37.17 | $37.37 | 5,598,200 | — | — | — | — | — |
| 2021-01-21 | $39.49 | $39.95 | $38.07 | $38.17 | 7,097,100 | — | — | — | — | — |
| 2021-01-20 | $40.00 | $40.69 | $39.56 | $39.91 | 5,688,800 | — | — | — | — | — |
| 2021-01-19 | $39.68 | $39.96 | $39.29 | $39.70 | 7,771,800 | — | — | — | — | — |
| 2021-01-15 | $38.23 | $39.19 | $37.84 | $38.77 | 7,955,700 | — | — | — | — | — |
| 2021-01-14 | $37.71 | $39.18 | $37.52 | $38.91 | 10,254,800 | — | — | — | — | — |
| 2021-01-13 | $36.67 | $37.96 | $36.61 | $37.41 | 7,977,600 | — | — | — | — | — |
| 2021-01-12 | $36.43 | $37.05 | $36.21 | $36.56 | 3,777,700 | — | — | — | — | — |
| 2021-01-11 | $35.98 | $36.53 | $35.60 | $36.29 | 4,701,400 | — | — | — | — | — |
| 2021-01-08 | $36.85 | $36.97 | $36.04 | $36.58 | 4,615,000 | — | — | — | — | — |
| 2021-01-07 | $37.29 | $37.43 | $36.39 | $36.71 | 8,355,600 | — | — | — | — | — |
| 2021-01-06 | $35.54 | $37.35 | $35.16 | $36.88 | 10,200,000 | — | — | — | — | — |
| 2021-01-05 | $34.25 | $34.98 | $34.19 | $34.77 | 5,154,200 | — | — | — | — | — |
| 2021-01-04 | $35.00 | $35.04 | $34.07 | $34.14 | 6,207,600 | — | — | — | — | — |
| 2020-12-31 | $34.21 | $34.78 | $34.10 | $34.71 | 2,331,600 | — | — | — | — | — |
| 2020-12-30 | $34.00 | $34.65 | $33.93 | $34.29 | 2,617,500 | — | — | — | — | — |
| 2020-12-29 | $34.07 | $34.21 | $33.45 | $33.93 | 2,217,000 | — | — | — | — | — |
| 2020-12-28 | $34.17 | $34.52 | $33.95 | $33.95 | 1,903,000 | — | — | — | — | — |
| 2020-12-24 | $34.20 | $34.20 | $33.61 | $33.96 | 844,400 | — | — | — | — | — |
| 2020-12-23 | $33.60 | $34.40 | $33.53 | $34.13 | 2,976,300 | — | — | — | — | — |
| 2020-12-22 | $33.51 | $33.94 | $33.24 | $33.26 | 3,663,400 | — | — | — | — | — |
| 2020-12-21 | $32.70 | $33.88 | $32.31 | $33.38 | 6,644,700 | — | — | — | — | — |
| 2020-12-18 | $33.21 | $33.25 | $32.17 | $32.35 | 8,973,900 | — | — | — | — | — |
| 2020-12-17 | $33.09 | $33.33 | $32.81 | $33.30 | 3,047,000 | — | — | — | — | — |
| 2020-12-16 | $32.92 | $33.10 | $32.28 | $32.96 | 3,083,900 | — | — | — | — | — |
| 2020-12-15 | $32.35 | $32.76 | $31.70 | $32.73 | 4,375,000 | — | — | — | — | — |
| 2020-12-14 | $32.75 | $32.78 | $31.64 | $31.91 | 3,039,000 | — | — | — | — | — |
| 2020-12-11 | $32.61 | $32.70 | $32.01 | $32.27 | 4,805,200 | — | — | — | — | — |
| 2020-12-10 | $32.30 | $33.10 | $31.89 | $32.98 | 4,741,100 | — | — | — | — | — |
| 2020-12-09 | $32.55 | $32.85 | $32.05 | $32.35 | 4,979,700 | — | — | — | — | — |
| 2020-12-08 | $32.07 | $32.52 | $31.87 | $32.39 | 3,837,000 | — | — | — | — | — |
| 2020-12-07 | $32.83 | $32.95 | $32.33 | $32.57 | 4,580,600 | — | — | — | — | — |
| 2020-12-04 | $32.76 | $33.04 | $32.18 | $32.97 | 4,127,200 | — | — | — | — | — |
| 2020-12-03 | $32.19 | $32.73 | $32.05 | $32.35 | 3,168,700 | — | — | — | — | — |
| 2020-12-02 | $31.40 | $32.47 | $31.03 | $32.33 | 4,440,800 | — | — | — | — | — |
| 2020-12-01 | $31.25 | $32.04 | $31.09 | $31.47 | 4,774,700 | — | — | — | — | — |
| 2020-11-30 | $31.60 | $31.91 | $30.43 | $30.47 | 6,726,500 | — | — | — | — | — |
| 2020-11-27 | $31.20 | $31.32 | $30.86 | $31.09 | 1,351,100 | — | — | — | — | — |
| 2020-11-25 | $31.60 | $31.60 | $31.00 | $31.38 | 3,173,300 | — | — | — | — | — |
| 2020-11-24 | $31.50 | $31.99 | $31.16 | $31.97 | 5,505,400 | — | — | — | — | — |
| 2020-11-23 | $30.08 | $30.90 | $29.84 | $30.63 | 3,395,700 | — | — | — | — | — |
| 2020-11-20 | $29.78 | $29.87 | $29.32 | $29.45 | 4,045,900 | — | — | — | — | — |
| 2020-11-19 | $29.80 | $30.17 | $29.48 | $30.05 | 3,129,000 | — | — | — | — | — |
| 2020-11-18 | $30.62 | $31.36 | $30.08 | $30.08 | 4,522,800 | — | — | — | — | — |
| 2020-11-17 | $30.55 | $30.76 | $29.56 | $30.57 | 3,914,600 | — | — | — | — | — |
| 2020-11-16 | $31.00 | $31.52 | $30.58 | $31.11 | 6,004,500 | — | — | — | — | — |
| 2020-11-13 | $29.51 | $30.24 | $29.34 | $30.02 | 4,021,600 | — | — | — | — | — |
| 2020-11-12 | $28.92 | $29.83 | $28.70 | $29.11 | 4,225,200 | — | — | — | — | — |
| 2020-11-11 | $29.74 | $29.81 | $28.55 | $29.40 | 5,649,200 | — | — | — | — | — |
| 2020-11-10 | $29.87 | $30.36 | $29.57 | $29.61 | 5,692,200 | — | — | — | — | — |
| 2020-11-09 | $29.99 | $31.00 | $29.75 | $29.85 | 11,257,300 | — | — | — | — | — |
| 2020-11-06 | $27.53 | $27.76 | $26.65 | $26.80 | 3,108,400 | — | — | — | — | — |
| 2020-11-05 | $26.86 | $27.66 | $26.83 | $27.48 | 4,233,300 | — | — | — | — | — |
| 2020-11-04 | $25.94 | $27.31 | $25.18 | $26.52 | 6,709,700 | — | — | — | — | — |
| 2020-11-03 | $26.74 | $26.95 | $26.42 | $26.66 | 3,985,200 | — | — | — | — | — |
| 2020-11-02 | $25.51 | $26.17 | $25.35 | $25.96 | 3,552,600 | — | — | — | — | — |
| 2020-10-30 | $25.01 | $25.35 | $24.47 | $25.02 | 4,695,300 | — | — | — | $0.22 | — |
| 2020-10-29 | $25.08 | $25.60 | $24.76 | $25.46 | 4,320,800 | — | — | — | — | — |
| 2020-10-28 | $25.39 | $25.83 | $24.88 | $25.17 | 6,082,600 | — | — | — | — | — |
| 2020-10-27 | $26.89 | $27.00 | $26.22 | $26.23 | 3,668,900 | — | — | — | — | — |
| 2020-10-26 | $27.27 | $27.29 | $26.37 | $26.89 | 5,266,700 | — | — | — | — | — |
| 2020-10-23 | $28.23 | $28.43 | $27.16 | $27.75 | 7,351,400 | — | — | — | — | — |
| 2020-10-22 | $27.25 | $28.06 | $27.02 | $27.96 | 5,012,700 | — | — | — | — | — |
| 2020-10-21 | $27.52 | $27.65 | $26.81 | $26.86 | 6,723,500 | — | — | — | — | — |
| 2020-10-20 | $28.06 | $28.41 | $27.43 | $27.61 | 11,557,000 | — | — | — | — | — |
| 2020-10-19 | $29.61 | $29.99 | $29.03 | $29.08 | 5,454,900 | — | — | — | — | — |
| 2020-10-16 | $29.31 | $29.86 | $29.21 | $29.38 | 3,656,600 | — | — | — | — | — |
| 2020-10-15 | $28.31 | $29.14 | $28.12 | $29.10 | 2,565,300 | — | — | — | — | — |
| 2020-10-14 | $28.67 | $29.05 | $28.53 | $28.67 | 2,827,100 | — | — | — | — | — |
| 2020-10-13 | $28.61 | $28.90 | $28.30 | $28.54 | 3,181,600 | — | — | — | — | — |
| 2020-10-12 | $29.18 | $29.18 | $28.75 | $28.87 | 4,034,800 | — | — | — | — | — |
| 2020-10-09 | $29.24 | $29.49 | $28.66 | $28.84 | 6,596,000 | — | — | — | — | — |
| 2020-10-08 | $28.57 | $29.19 | $28.39 | $29.15 | 3,265,700 | — | — | — | — | — |
| 2020-10-07 | $27.95 | $28.71 | $27.89 | $28.30 | 3,930,900 | — | — | — | — | — |
| 2020-10-06 | $28.85 | $29.03 | $27.17 | $27.50 | 5,768,200 | — | — | — | — | — |
| 2020-10-05 | $27.88 | $28.48 | $27.83 | $28.38 | 4,232,100 | — | — | — | — | — |
| 2020-10-02 | $26.13 | $27.60 | $25.88 | $27.46 | 3,597,400 | — | — | — | — | — |
| 2020-10-01 | $26.45 | $26.70 | $26.11 | $26.65 | 5,059,800 | — | — | — | — | — |
| 2020-09-30 | $25.68 | $26.61 | $25.55 | $26.17 | 6,467,700 | — | — | — | — | — |
| 2020-09-29 | $25.84 | $25.97 | $25.27 | $25.55 | 3,377,400 | — | — | — | — | — |
| 2020-09-28 | $25.85 | $26.26 | $25.65 | $25.79 | 3,322,000 | — | — | — | — | — |
| 2020-09-25 | $24.57 | $25.27 | $24.52 | $25.14 | 3,443,600 | — | — | — | — | — |
| 2020-09-24 | $24.88 | $25.45 | $24.20 | $24.77 | 4,978,500 | — | — | — | — | — |
| 2020-09-23 | $25.73 | $26.28 | $24.97 | $25.10 | 5,876,600 | — | — | — | — | — |
| 2020-09-22 | $25.91 | $26.27 | $25.12 | $25.61 | 5,322,100 | — | — | — | — | — |
| 2020-09-21 | $26.10 | $26.49 | $25.67 | $25.90 | 6,442,600 | — | — | — | — | — |
| 2020-09-18 | $27.45 | $27.76 | $27.06 | $27.23 | 5,310,000 | — | — | — | — | — |
| 2020-09-17 | $27.08 | $27.73 | $26.89 | $27.64 | 4,944,200 | — | — | — | — | — |
| 2020-09-16 | $26.65 | $27.92 | $26.14 | $27.59 | 7,267,400 | — | — | — | — | — |
| 2020-09-15 | $27.06 | $27.14 | $26.47 | $26.49 | 4,964,100 | — | — | — | — | — |
| 2020-09-14 | $26.01 | $27.38 | $26.01 | $26.96 | 5,575,800 | — | — | — | — | — |
| 2020-09-11 | $25.49 | $25.85 | $25.27 | $25.79 | 3,330,300 | — | — | — | — | — |
| 2020-09-10 | $25.79 | $26.59 | $25.32 | $25.40 | 5,687,200 | — | — | — | — | — |
| 2020-09-09 | $25.80 | $25.85 | $25.14 | $25.60 | 3,077,700 | — | — | — | — | — |
| 2020-09-08 | $25.61 | $26.10 | $25.31 | $25.53 | 5,358,900 | — | — | — | — | — |
| 2020-09-04 | $25.65 | $26.49 | $25.38 | $26.17 | 7,218,000 | — | — | — | — | — |
| 2020-09-03 | $25.06 | $25.88 | $24.60 | $25.12 | 7,629,400 | — | — | — | — | — |
| 2020-09-02 | $24.87 | $25.01 | $24.51 | $24.82 | 6,939,300 | — | — | — | — | — |
| 2020-09-01 | $24.65 | $25.19 | $24.39 | $24.86 | 3,633,700 | — | — | — | — | — |
| 2020-08-31 | $25.77 | $25.77 | $24.81 | $24.81 | 5,755,800 | — | — | — | — | — |
| 2020-08-28 | $25.75 | $25.93 | $25.43 | $25.78 | 3,140,900 | — | — | — | — | — |
| 2020-08-27 | $24.53 | $25.75 | $24.50 | $25.58 | 5,587,800 | — | — | — | — | — |
| 2020-08-26 | $24.78 | $25.01 | $24.33 | $24.45 | 3,012,500 | — | — | — | — | — |
| 2020-08-25 | $25.59 | $25.72 | $24.71 | $24.90 | 3,955,500 | — | — | — | — | — |
| 2020-08-24 | $24.10 | $25.26 | $23.93 | $25.25 | 5,358,000 | — | — | — | — | — |
| 2020-08-21 | $23.90 | $24.27 | $23.82 | $23.91 | 2,264,100 | — | — | — | — | — |
| 2020-08-20 | $23.71 | $24.12 | $23.66 | $23.94 | 4,431,700 | — | — | — | — | — |
| 2020-08-19 | $24.13 | $24.53 | $23.90 | $24.11 | 4,647,000 | — | — | — | — | — |
| 2020-08-18 | $24.44 | $24.55 | $23.89 | $23.98 | 4,975,100 | — | — | — | — | — |
| 2020-08-17 | $24.80 | $24.88 | $24.22 | $24.35 | 4,962,500 | — | — | — | — | — |
| 2020-08-14 | $24.40 | $25.24 | $24.17 | $24.93 | 3,860,100 | — | — | — | — | — |
| 2020-08-13 | $24.40 | $24.77 | $24.18 | $24.70 | 4,459,900 | — | — | — | — | — |
| 2020-08-12 | $25.65 | $25.71 | $24.07 | $24.74 | 5,416,000 | — | — | — | — | — |
| 2020-08-11 | $25.55 | $26.12 | $25.03 | $25.10 | 5,512,300 | — | — | — | — | — |
| 2020-08-10 | $23.73 | $25.00 | $23.71 | $24.59 | 7,728,200 | — | — | — | — | — |
| 2020-08-07 | $22.86 | $23.69 | $22.55 | $23.69 | 5,086,500 | — | — | — | — | — |
| 2020-08-06 | $23.07 | $23.34 | $22.89 | $23.09 | 4,311,400 | — | — | — | — | — |
| 2020-08-05 | $22.93 | $23.39 | $22.69 | $23.33 | 5,640,300 | — | — | — | — | — |
| 2020-08-04 | $22.68 | $22.98 | $22.55 | $22.65 | 4,207,900 | — | — | — | — | — |
| 2020-08-03 | $22.30 | $22.99 | $22.04 | $22.72 | 6,037,300 | — | — | — | — | — |
| 2020-07-31 | $23.00 | $23.00 | $21.90 | $22.13 | 6,283,000 | — | — | — | $0.22 | — |
| 2020-07-30 | $23.21 | $23.32 | $22.72 | $23.17 | 4,594,400 | — | — | — | — | — |
| 2020-07-29 | $23.08 | $23.81 | $22.97 | $23.78 | 4,075,700 | — | — | — | — | — |
| 2020-07-28 | $23.51 | $23.80 | $23.01 | $23.08 | 4,834,700 | — | — | — | — | — |
| 2020-07-27 | $23.40 | $23.81 | $22.88 | $23.74 | 5,636,800 | — | — | — | — | — |
| 2020-07-24 | $23.50 | $23.84 | $23.18 | $23.56 | 7,298,600 | — | — | — | — | — |
| 2020-07-23 | $22.70 | $23.50 | $22.65 | $23.39 | 7,382,600 | — | — | — | — | — |
| 2020-07-22 | $22.24 | $23.15 | $22.14 | $22.92 | 4,752,100 | — | — | — | — | — |
| 2020-07-21 | $22.05 | $23.21 | $21.67 | $22.64 | 8,415,300 | — | — | — | — | — |
| 2020-07-20 | $23.15 | $23.27 | $22.37 | $22.38 | 6,842,200 | — | — | — | — | — |
| 2020-07-17 | $23.70 | $23.83 | $23.01 | $23.21 | 6,367,600 | — | — | — | — | — |
| 2020-07-16 | $23.42 | $24.13 | $23.25 | $23.75 | 4,541,300 | — | — | — | — | — |
| 2020-07-15 | $22.75 | $23.77 | $22.74 | $23.64 | 7,054,800 | — | — | — | — | — |
| 2020-07-14 | $22.57 | $22.95 | $22.15 | $22.45 | 6,947,000 | — | — | — | — | — |
| 2020-07-13 | $22.93 | $23.21 | $22.27 | $22.69 | 7,377,100 | — | — | — | — | — |
| 2020-07-10 | $21.39 | $22.58 | $21.28 | $22.56 | 4,884,400 | — | — | — | — | — |
| 2020-07-09 | $22.27 | $22.29 | $21.04 | $21.34 | 5,288,400 | — | — | — | — | — |
| 2020-07-08 | $21.76 | $22.34 | $21.62 | $22.32 | 5,180,700 | — | — | — | — | — |
| 2020-07-07 | $22.58 | $22.67 | $21.76 | $21.79 | 4,684,200 | — | — | — | — | — |
| 2020-07-06 | $22.48 | $22.87 | $22.31 | $22.80 | 4,960,300 | — | — | — | — | — |
| 2020-07-02 | $22.35 | $22.83 | $21.80 | $21.86 | 7,211,900 | — | — | — | — | — |
| 2020-07-01 | $22.30 | $22.67 | $21.40 | $21.61 | 5,988,200 | — | — | — | — | — |
| 2020-06-30 | $21.77 | $22.29 | $21.64 | $22.16 | 4,662,000 | — | — | — | — | — |
| 2020-06-29 | $21.74 | $22.17 | $21.33 | $21.95 | 5,313,100 | — | — | — | — | — |
| 2020-06-26 | $22.22 | $22.31 | $21.24 | $21.39 | 11,816,500 | — | — | — | — | — |
| 2020-06-25 | $21.91 | $22.81 | $21.69 | $22.75 | 7,674,500 | — | — | — | — | — |
| 2020-06-24 | $23.25 | $23.35 | $22.07 | $22.09 | 8,393,100 | — | — | — | — | — |
| 2020-06-23 | $24.16 | $24.51 | $23.77 | $23.92 | 10,912,100 | — | — | — | — | — |
| 2020-06-22 | $23.53 | $24.09 | $23.18 | $23.79 | 11,375,400 | — | — | — | — | — |
| 2020-06-19 | $24.88 | $24.91 | $23.36 | $23.77 | 14,823,200 | — | — | — | — | — |
| 2020-06-18 | $24.17 | $24.80 | $24.02 | $24.25 | 9,068,400 | — | — | — | — | — |
| 2020-06-17 | $25.26 | $25.49 | $24.66 | $24.75 | 11,956,300 | — | — | — | — | — |
| 2020-06-16 | $25.96 | $26.01 | $24.33 | $25.16 | 9,948,600 | — | — | — | — | — |
| 2020-06-15 | $22.71 | $24.65 | $22.53 | $24.39 | 9,093,700 | — | — | — | — | — |
| 2020-06-12 | $23.78 | $23.82 | $22.40 | $23.77 | 9,480,500 | — | — | — | — | — |
| 2020-06-11 | $22.16 | $23.32 | $21.99 | $22.15 | 9,077,500 | — | — | — | — | — |
| 2020-06-10 | $25.59 | $25.71 | $24.15 | $24.37 | 8,059,100 | — | — | — | — | — |
| 2020-06-09 | $25.77 | $26.17 | $25.36 | $25.86 | 6,656,100 | — | — | — | — | — |
| 2020-06-08 | $26.91 | $27.00 | $26.12 | $26.87 | 11,088,700 | — | — | — | — | — |
| 2020-06-05 | $26.75 | $27.50 | $25.35 | $25.52 | 13,586,600 | — | — | — | — | — |
| 2020-06-04 | $23.42 | $24.48 | $22.94 | $24.33 | 8,537,100 | — | — | — | — | — |
| 2020-06-03 | $22.89 | $24.10 | $22.75 | $23.69 | 11,010,800 | — | — | — | — | — |
| 2020-06-02 | $21.52 | $22.39 | $21.50 | $22.07 | 11,442,600 | — | — | — | — | — |
| 2020-06-01 | $20.47 | $21.28 | $20.19 | $21.10 | 5,751,000 | — | — | — | — | — |
| 2020-05-29 | $20.55 | $21.12 | $20.23 | $20.37 | 9,237,200 | — | — | — | — | — |
| 2020-05-28 | $22.01 | $22.34 | $21.01 | $21.24 | 10,114,700 | — | — | — | — | — |
| 2020-05-27 | $20.95 | $21.40 | $20.17 | $21.35 | 14,811,800 | — | — | — | — | — |
| 2020-05-26 | $19.00 | $19.75 | $18.90 | $19.48 | 6,925,800 | — | — | — | — | — |
| 2020-05-22 | $18.08 | $18.15 | $17.55 | $17.85 | 4,521,200 | — | — | — | — | — |
| 2020-05-21 | $18.08 | $18.36 | $17.85 | $18.13 | 4,733,900 | — | — | — | — | — |
| 2020-05-20 | $18.06 | $18.42 | $17.98 | $18.11 | 8,362,400 | — | — | — | — | — |
| 2020-05-19 | $17.80 | $18.25 | $17.23 | $17.63 | 8,177,900 | — | — | — | — | — |
| 2020-05-18 | $17.65 | $18.11 | $17.56 | $17.96 | 7,785,900 | — | — | — | — | — |
| 2020-05-15 | $16.79 | $17.13 | $16.45 | $16.54 | 6,019,200 | — | — | — | — | — |
| 2020-05-14 | $15.40 | $17.18 | $15.17 | $17.07 | 11,878,200 | — | — | — | — | — |
| 2020-05-13 | $16.73 | $16.79 | $15.75 | $15.87 | 14,054,300 | — | — | — | — | — |
| 2020-05-12 | $17.76 | $18.12 | $16.96 | $16.98 | 5,827,500 | — | — | — | — | — |
| 2020-05-11 | $18.18 | $18.23 | $17.53 | $17.73 | 6,252,600 | — | — | — | — | — |
| 2020-05-08 | $18.48 | $18.68 | $18.30 | $18.62 | 4,907,500 | — | — | — | — | — |
| 2020-05-07 | $17.58 | $18.36 | $17.50 | $17.99 | 8,191,300 | — | — | — | — | — |
| 2020-05-06 | $18.20 | $18.42 | $17.26 | $17.30 | 6,320,800 | — | — | — | — | — |
| 2020-05-05 | $18.90 | $19.35 | $17.95 | $18.00 | 7,899,400 | — | — | — | — | — |
| 2020-05-04 | $17.95 | $18.56 | $17.57 | $18.43 | 7,774,900 | — | — | — | — | — |
| 2020-05-01 | $18.65 | $18.76 | $18.05 | $18.51 | 8,218,400 | — | — | — | $0.22 | — |
| 2020-04-30 | $20.38 | $20.91 | $19.42 | $19.79 | 10,494,900 | — | — | — | — | — |
| 2020-04-29 | $19.98 | $21.38 | $19.86 | $21.05 | 14,835,400 | — | — | — | — | — |
| 2020-04-28 | $18.65 | $19.23 | $18.39 | $18.74 | 10,486,400 | — | — | — | — | — |
| 2020-04-27 | $17.17 | $17.78 | $17.07 | $17.62 | 11,560,300 | — | — | — | — | — |
| 2020-04-24 | $16.25 | $17.01 | $16.19 | $16.97 | 12,224,400 | — | — | — | — | — |
| 2020-04-23 | $16.06 | $16.68 | $16.04 | $16.10 | 9,048,100 | — | — | — | — | — |
| 2020-04-22 | $15.63 | $16.17 | $15.25 | $16.05 | 9,968,600 | — | — | — | — | — |
| 2020-04-21 | $15.00 | $15.98 | $14.51 | $15.17 | 10,929,100 | — | — | — | — | — |
| 2020-04-20 | $15.14 | $15.98 | $14.78 | $15.59 | 10,747,600 | — | — | — | — | — |
| 2020-04-17 | $15.13 | $15.70 | $14.99 | $15.62 | 11,646,100 | — | — | — | — | — |
| 2020-04-16 | $14.85 | $15.00 | $14.02 | $14.17 | 9,833,900 | — | — | — | — | — |
| 2020-04-15 | $14.94 | $15.29 | $14.56 | $14.95 | 8,363,100 | — | — | — | — | — |
| 2020-04-14 | $16.46 | $16.98 | $15.60 | $15.90 | 10,696,500 | — | — | — | — | — |
| 2020-04-13 | $17.82 | $18.02 | $16.14 | $16.22 | 11,938,600 | — | — | — | — | — |
| 2020-04-09 | $17.84 | $18.92 | $17.34 | $17.62 | 13,613,700 | — | — | — | — | — |
| 2020-04-08 | $16.56 | $17.03 | $16.10 | $16.82 | 9,894,400 | — | — | — | — | — |
| 2020-04-07 | $17.00 | $18.19 | $15.96 | $16.12 | 14,933,800 | — | — | — | — | — |
| 2020-04-06 | $14.32 | $15.67 | $14.17 | $15.49 | 11,558,200 | — | — | — | — | — |
| 2020-04-03 | $14.04 | $14.26 | $12.98 | $13.25 | 12,080,000 | — | — | — | — | — |
| 2020-04-02 | $14.33 | $15.13 | $13.71 | $14.31 | 9,770,100 | — | — | — | — | — |
| 2020-04-01 | $14.97 | $15.20 | $13.96 | $14.51 | 12,834,500 | — | — | — | — | — |
| 2020-03-31 | $16.68 | $16.84 | $15.96 | $16.09 | 10,746,700 | — | — | — | — | — |
| 2020-03-30 | $16.94 | $17.00 | $16.06 | $16.77 | 7,263,600 | — | — | — | — | — |
| 2020-03-27 | $17.92 | $18.18 | $16.85 | $17.10 | 11,821,100 | — | — | — | — | — |
| 2020-03-26 | $17.15 | $19.86 | $17.00 | $19.03 | 18,977,200 | — | — | — | — | — |
| 2020-03-25 | $15.79 | $17.32 | $15.11 | $16.66 | 13,320,000 | — | — | — | — | — |
| 2020-03-24 | $13.88 | $15.25 | $13.68 | $14.74 | 12,388,300 | — | — | — | — | — |
| 2020-03-23 | $13.28 | $13.44 | $12.25 | $12.80 | 14,916,800 | — | — | — | — | — |
| 2020-03-20 | $14.97 | $15.20 | $13.26 | $13.41 | 12,910,800 | — | — | — | — | — |
| 2020-03-19 | $13.63 | $15.38 | $12.31 | $14.60 | 15,389,700 | — | — | — | — | — |
| 2020-03-18 | $16.15 | $16.59 | $12.15 | $13.93 | 13,580,600 | — | — | — | — | — |
| 2020-03-17 | $18.42 | $18.86 | $16.10 | $17.46 | 18,349,900 | — | — | — | — | — |
| 2020-03-16 | $19.50 | $20.01 | $17.75 | $17.85 | 16,192,200 | — | — | — | — | — |
| 2020-03-13 | $23.41 | $24.16 | $22.22 | $24.13 | 13,296,400 | — | — | — | — | — |
| 2020-03-12 | $22.56 | $23.98 | $21.65 | $21.67 | 14,723,600 | — | — | — | — | — |
| 2020-03-11 | $25.50 | $25.85 | $24.19 | $24.49 | 14,890,200 | — | — | — | — | — |
| 2020-03-10 | $26.13 | $26.42 | $24.58 | $26.27 | 11,415,700 | — | — | — | — | — |
| 2020-03-09 | $26.09 | $26.28 | $24.69 | $25.02 | 10,877,400 | — | — | — | — | — |
| 2020-03-06 | $28.10 | $28.87 | $27.75 | $28.25 | 10,763,700 | — | — | — | — | — |
| 2020-03-05 | $29.04 | $29.87 | $28.98 | $29.26 | 10,808,400 | — | — | — | — | — |
| 2020-03-04 | $29.37 | $30.28 | $29.09 | $30.14 | 8,613,900 | — | — | — | — | — |
| 2020-03-03 | $30.22 | $30.67 | $28.71 | $28.87 | 9,562,500 | — | — | — | — | — |
| 2020-03-02 | $29.28 | $30.40 | $29.15 | $30.39 | 10,614,500 | — | — | — | — | — |
| 2020-02-28 | $28.68 | $29.19 | $28.07 | $29.10 | 17,476,000 | — | — | — | — | — |
| 2020-02-27 | $29.86 | $30.79 | $29.39 | $29.68 | 10,894,900 | — | — | — | — | — |
| 2020-02-26 | $31.00 | $31.41 | $30.59 | $30.59 | 9,640,700 | — | — | — | — | — |
| 2020-02-25 | $32.21 | $32.25 | $30.59 | $30.76 | 9,860,700 | — | — | — | — | — |
| 2020-02-24 | $32.18 | $32.57 | $32.12 | $32.25 | 8,475,600 | — | — | — | — | — |
| 2020-02-21 | $33.51 | $33.56 | $33.03 | $33.33 | 4,868,400 | — | — | — | — | — |
| 2020-02-20 | $33.24 | $33.88 | $33.20 | $33.64 | 4,866,400 | — | — | — | — | — |
| 2020-02-19 | $33.32 | $33.46 | $33.01 | $33.37 | 6,086,500 | — | — | — | — | — |
| 2020-02-18 | $33.60 | $33.95 | $33.18 | $33.27 | 5,570,000 | — | — | — | — | — |
| 2020-02-14 | $33.85 | $33.99 | $33.57 | $33.75 | 5,615,800 | — | — | — | — | — |
| 2020-02-13 | $33.48 | $33.88 | $33.45 | $33.82 | 4,214,400 | — | — | — | — | — |
| 2020-02-12 | $33.52 | $33.92 | $33.32 | $33.58 | 7,149,300 | — | — | — | — | — |
| 2020-02-11 | $33.43 | $33.56 | $33.28 | $33.33 | 9,637,500 | — | — | — | — | — |
| 2020-02-10 | $33.05 | $33.34 | $33.05 | $33.27 | 7,959,500 | — | — | — | — | — |
| 2020-02-07 | $32.98 | $33.26 | $32.76 | $33.19 | 6,453,500 | — | — | — | — | — |
| 2020-02-06 | $33.38 | $33.66 | $33.08 | $33.19 | 5,478,200 | — | — | — | $0.22 | — |
| 2020-02-05 | $33.07 | $33.53 | $32.98 | $33.43 | 6,349,000 | — | — | — | — | — |
| 2020-02-04 | $32.90 | $33.21 | $32.61 | $32.65 | 6,005,900 | — | — | — | — | — |
| 2020-02-03 | $32.65 | $32.92 | $32.22 | $32.42 | 7,252,900 | — | — | — | — | — |
| 2020-01-31 | $32.93 | $33.01 | $32.21 | $32.41 | 6,716,700 | — | — | — | — | — |
| 2020-01-30 | $32.33 | $33.27 | $32.33 | $33.12 | 6,375,800 | — | — | — | — | — |
| 2020-01-29 | $32.62 | $32.92 | $32.48 | $32.64 | 4,654,100 | — | — | — | — | — |
| 2020-01-28 | $32.41 | $32.90 | $32.28 | $32.57 | 6,472,200 | — | — | — | — | — |
| 2020-01-27 | $32.08 | $32.26 | $31.70 | $32.20 | 8,073,100 | — | — | — | — | — |
| 2020-01-24 | $34.10 | $34.50 | $32.44 | $32.63 | 15,776,300 | — | — | — | — | — |
| 2020-01-23 | $36.35 | $36.37 | $35.83 | $36.20 | 8,295,000 | — | — | — | — | — |
| 2020-01-22 | $36.07 | $36.42 | $35.84 | $36.42 | 5,703,000 | — | — | — | — | — |
| 2020-01-21 | $35.57 | $36.01 | $35.51 | $35.72 | 5,853,200 | — | — | — | — | — |
| 2020-01-17 | $35.59 | $35.97 | $35.49 | $35.76 | 5,697,600 | — | — | — | — | — |
| 2020-01-16 | $35.40 | $35.61 | $35.31 | $35.48 | 5,872,500 | — | — | — | — | — |
| 2020-01-15 | $35.27 | $35.45 | $35.05 | $35.20 | 5,256,400 | — | — | — | — | — |
| 2020-01-14 | $35.37 | $35.69 | $35.31 | $35.40 | 7,005,100 | — | — | — | — | — |
| 2020-01-13 | $35.53 | $35.58 | $35.19 | $35.41 | 3,902,800 | — | — | — | — | — |
| 2020-01-10 | $35.42 | $35.68 | $35.21 | $35.47 | 4,881,700 | — | — | — | — | — |
| 2020-01-09 | $35.65 | $35.85 | $35.31 | $35.43 | 3,946,000 | — | — | — | — | — |
| 2020-01-08 | $35.22 | $35.65 | $35.20 | $35.45 | 4,736,700 | — | — | — | — | — |
| 2020-01-07 | $35.51 | $35.58 | $35.16 | $35.18 | 3,113,300 | — | — | — | — | — |
| 2020-01-06 | $35.34 | $35.68 | $35.21 | $35.68 | 5,145,900 | — | — | — | — | — |
| 2020-01-03 | $35.67 | $35.97 | $35.55 | $35.69 | 3,993,900 | — | — | — | — | — |
| 2020-01-02 | $36.14 | $36.24 | $36.03 | $36.21 | 3,568,100 | — | — | — | — | — |
| 2019-12-31 | $36.02 | $36.22 | $35.87 | $36.01 | 2,657,700 | — | — | — | — | — |
| 2019-12-30 | $36.42 | $36.42 | $36.01 | $36.05 | 2,568,100 | — | — | — | — | — |
| 2019-12-27 | $36.31 | $36.45 | $36.24 | $36.29 | 2,932,200 | — | — | — | — | — |
| 2019-12-26 | $36.40 | $36.49 | $36.19 | $36.26 | 2,651,500 | — | — | — | — | — |
| 2019-12-24 | $36.33 | $36.45 | $36.27 | $36.32 | 1,135,000 | — | — | — | — | — |
| 2019-12-23 | $36.77 | $36.78 | $36.26 | $36.33 | 3,005,200 | — | — | — | — | — |
| 2019-12-20 | $36.61 | $37.01 | $36.51 | $36.74 | 14,461,600 | — | — | — | — | — |
| 2019-12-19 | $36.81 | $36.87 | $36.25 | $36.44 | 6,519,800 | — | — | — | — | — |
| 2019-12-18 | $37.00 | $37.07 | $36.72 | $36.79 | 6,621,600 | — | — | — | — | — |
| 2019-12-17 | $37.27 | $37.28 | $36.86 | $36.91 | 8,197,900 | — | — | — | — | — |
| 2019-12-16 | $37.90 | $38.11 | $37.17 | $37.18 | 6,458,100 | — | — | — | — | — |
| 2019-12-13 | $37.61 | $38.18 | $37.42 | $37.69 | 4,466,700 | — | — | — | — | — |
| 2019-12-12 | $37.00 | $37.81 | $36.92 | $37.69 | 5,341,900 | — | — | — | — | — |
| 2019-12-11 | $37.35 | $37.54 | $37.01 | $37.14 | 4,402,100 | — | — | — | — | — |
| 2019-12-10 | $37.45 | $37.64 | $37.32 | $37.42 | 4,447,900 | — | — | — | — | — |
| 2019-12-09 | $37.76 | $37.84 | $37.55 | $37.56 | 4,228,300 | — | — | — | — | — |
| 2019-12-06 | $37.92 | $38.07 | $37.74 | $37.76 | 4,408,300 | — | — | — | — | — |
| 2019-12-05 | $37.26 | $37.61 | $37.15 | $37.49 | 4,815,300 | — | — | — | — | — |
| 2019-12-04 | $36.83 | $37.62 | $36.83 | $37.48 | 6,140,500 | — | — | — | — | — |
| 2019-12-03 | $36.74 | $36.91 | $36.16 | $36.82 | 4,854,200 | — | — | — | — | — |
| 2019-12-02 | $37.60 | $37.60 | $37.09 | $37.14 | 4,065,900 | — | — | — | — | — |
| 2019-11-29 | $37.33 | $37.58 | $37.27 | $37.41 | 1,592,300 | — | — | — | — | — |
| 2019-11-27 | $37.38 | $37.48 | $37.12 | $37.38 | 3,056,300 | — | — | — | — | — |
| 2019-11-26 | $37.33 | $37.59 | $37.02 | $37.39 | 4,906,700 | — | — | — | — | — |
| 2019-11-25 | $36.99 | $37.42 | $36.92 | $37.33 | 5,636,800 | — | — | — | — | — |
| 2019-11-22 | $36.87 | $37.12 | $36.68 | $36.90 | 3,071,900 | — | — | — | — | — |
| 2019-11-21 | $36.61 | $36.88 | $36.32 | $36.77 | 3,304,300 | — | — | — | — | — |
| 2019-11-20 | $36.74 | $36.93 | $36.46 | $36.56 | 3,894,200 | — | — | — | — | — |
| 2019-11-19 | $37.19 | $37.24 | $36.83 | $36.92 | 3,271,400 | — | — | — | — | — |
| 2019-11-18 | $36.92 | $37.14 | $36.69 | $37.11 | 4,410,500 | — | — | — | — | — |
| 2019-11-15 | $37.00 | $37.24 | $36.92 | $37.05 | 4,583,800 | — | — | — | — | — |
| 2019-11-14 | $36.36 | $36.88 | $36.35 | $36.73 | 3,107,100 | — | — | — | — | — |
| 2019-11-13 | $36.56 | $36.91 | $36.48 | $36.56 | 2,813,800 | — | — | — | — | — |
| 2019-11-12 | $36.83 | $36.98 | $36.65 | $36.89 | 3,653,700 | — | — | — | — | — |
| 2019-11-11 | $36.71 | $37.05 | $36.62 | $36.89 | 3,094,900 | — | — | — | — | — |
| 2019-11-08 | $36.90 | $36.98 | $36.41 | $36.94 | 4,013,100 | — | — | — | — | — |
| 2019-11-07 | $37.04 | $37.33 | $36.91 | $36.96 | 4,834,700 | — | — | — | — | — |
| 2019-11-06 | $36.34 | $36.86 | $36.24 | $36.82 | 4,942,600 | — | — | — | — | — |
| 2019-11-05 | $36.25 | $36.54 | $36.15 | $36.28 | 7,218,100 | — | — | — | — | — |
| 2019-11-04 | $36.00 | $36.23 | $35.89 | $36.20 | 4,137,900 | — | — | — | — | — |
| 2019-11-01 | $35.47 | $35.82 | $35.38 | $35.74 | 3,411,100 | — | — | — | $0.22 | — |
| 2019-10-31 | $35.45 | $35.66 | $35.00 | $35.37 | 5,056,900 | — | — | — | — | — |
| 2019-10-30 | $35.80 | $35.85 | $35.39 | $35.59 | 3,832,600 | — | — | — | — | — |
| 2019-10-29 | $35.61 | $36.02 | $35.61 | $35.79 | 4,978,100 | — | — | — | — | — |
| 2019-10-28 | $35.50 | $35.98 | $35.45 | $35.68 | 5,394,300 | — | — | — | — | — |
| 2019-10-25 | $35.00 | $35.41 | $34.82 | $35.29 | 4,640,800 | — | — | — | — | — |
| 2019-10-24 | $35.07 | $35.16 | $34.65 | $35.01 | 4,952,000 | — | — | — | — | — |
| 2019-10-23 | $34.89 | $35.27 | $34.67 | $35.09 | 5,269,000 | — | — | — | — | — |
| 2019-10-22 | $35.09 | $35.24 | $34.79 | $34.97 | 4,263,800 | — | — | — | — | — |
| 2019-10-21 | $34.66 | $35.12 | $34.56 | $35.06 | 6,174,700 | — | — | — | — | — |
| 2019-10-18 | $34.70 | $34.94 | $33.90 | $34.29 | 7,087,500 | — | — | — | — | — |
| 2019-10-17 | $33.60 | $34.19 | $33.58 | $33.98 | 6,175,900 | — | — | — | — | — |
| 2019-10-16 | $33.71 | $33.98 | $33.40 | $33.49 | 4,966,600 | — | — | — | — | — |
| 2019-10-15 | $33.23 | $33.90 | $33.10 | $33.69 | 5,131,100 | — | — | — | — | — |
| 2019-10-14 | $32.92 | $33.33 | $32.84 | $33.12 | 2,806,800 | — | — | — | — | — |
| 2019-10-11 | $32.98 | $33.62 | $32.97 | $33.04 | 5,135,100 | — | — | — | — | — |
| 2019-10-10 | $32.22 | $32.93 | $32.12 | $32.49 | 4,486,400 | — | — | — | — | — |
| 2019-10-09 | $31.68 | $32.28 | $31.59 | $32.15 | 4,364,100 | — | — | — | — | — |
| 2019-10-08 | $32.01 | $32.04 | $31.40 | $31.40 | 4,842,200 | — | — | — | — | — |
| 2019-10-07 | $32.71 | $32.85 | $32.27 | $32.42 | 3,308,900 | — | — | — | — | — |
| 2019-10-04 | $32.29 | $32.65 | $32.20 | $32.64 | 3,217,600 | — | — | — | — | — |
| 2019-10-03 | $32.03 | $32.31 | $31.56 | $32.25 | 4,611,400 | — | — | — | — | — |
| 2019-10-02 | $32.97 | $33.03 | $32.14 | $32.17 | 5,134,000 | — | — | — | — | — |
| 2019-10-01 | $34.32 | $34.44 | $33.15 | $33.15 | 5,166,400 | — | — | — | — | — |
| 2019-09-30 | $33.71 | $34.23 | $33.69 | $34.09 | 4,189,900 | — | — | — | — | — |
| 2019-09-27 | $33.92 | $34.03 | $33.33 | $33.62 | 4,011,100 | — | — | — | — | — |
| 2019-09-26 | $33.53 | $33.96 | $33.53 | $33.66 | 3,325,100 | — | — | — | — | — |
| 2019-09-25 | $33.61 | $33.91 | $33.32 | $33.85 | 3,496,400 | — | — | — | — | — |
| 2019-09-24 | $34.27 | $34.38 | $33.49 | $33.67 | 5,327,700 | — | — | — | — | — |
| 2019-09-23 | $33.58 | $34.26 | $33.42 | $34.12 | 3,913,900 | — | — | — | — | — |
| 2019-09-20 | $34.06 | $34.34 | $33.81 | $33.86 | 8,239,000 | — | — | — | — | — |
| 2019-09-19 | $34.06 | $34.51 | $33.94 | $34.04 | 3,365,300 | — | — | — | — | — |
| 2019-09-18 | $33.84 | $34.20 | $33.62 | $34.08 | 2,972,000 | — | — | — | — | — |
| 2019-09-17 | $33.87 | $34.03 | $33.45 | $33.96 | 2,625,100 | — | — | — | — | — |
| 2019-09-16 | $33.86 | $33.98 | $33.49 | $33.89 | 2,403,800 | — | — | — | — | — |
| 2019-09-13 | $34.14 | $34.30 | $33.83 | $34.18 | 3,674,500 | — | — | — | — | — |
| 2019-09-12 | $33.89 | $34.14 | $33.41 | $33.85 | 4,742,800 | — | — | — | — | — |
| 2019-09-11 | $33.94 | $33.97 | $33.40 | $33.93 | 3,224,600 | — | — | — | — | — |
| 2019-09-10 | $33.68 | $33.91 | $33.31 | $33.80 | 3,629,800 | — | — | — | — | — |
| 2019-09-09 | $33.21 | $34.21 | $33.19 | $33.71 | 5,614,900 | — | — | — | — | — |
| 2019-09-06 | $33.34 | $33.35 | $32.85 | $32.88 | 2,807,000 | — | — | — | — | — |
| 2019-09-05 | $32.63 | $33.71 | $32.60 | $33.28 | 4,186,900 | — | — | — | — | — |
| 2019-09-04 | $32.14 | $32.35 | $32.04 | $32.30 | 5,271,100 | — | — | — | — | — |
| 2019-09-03 | $31.76 | $31.99 | $31.48 | $31.74 | 5,500,000 | — | — | — | — | — |
| 2019-08-30 | $32.51 | $32.53 | $31.78 | $32.05 | 3,524,600 | — | — | — | — | — |
| 2019-08-29 | $32.32 | $32.60 | $32.13 | $32.26 | 3,303,700 | — | — | — | — | — |
| 2019-08-28 | $31.25 | $31.98 | $31.21 | $31.97 | 5,017,500 | — | — | — | — | — |
| 2019-08-27 | $31.87 | $32.05 | $31.26 | $31.39 | 4,925,800 | — | — | — | — | — |
| 2019-08-26 | $31.90 | $31.99 | $31.47 | $31.83 | 4,920,900 | — | — | — | — | — |
| 2019-08-23 | $32.61 | $32.90 | $31.39 | $31.55 | 5,026,200 | — | — | — | — | — |
| 2019-08-22 | $33.13 | $33.28 | $32.77 | $32.88 | 3,251,000 | — | — | — | — | — |
| 2019-08-21 | $33.27 | $33.57 | $32.96 | $33.04 | 2,847,200 | — | — | — | — | — |
| 2019-08-20 | $33.39 | $33.63 | $32.92 | $32.94 | 3,624,100 | — | — | — | — | — |
| 2019-08-19 | $33.80 | $33.98 | $33.44 | $33.46 | 6,333,200 | — | — | — | — | — |
| 2019-08-16 | $33.09 | $33.45 | $32.94 | $33.43 | 4,844,700 | — | — | — | — | — |
| 2019-08-15 | $32.85 | $33.26 | $32.45 | $32.76 | 6,286,000 | — | — | — | — | — |
| 2019-08-14 | $34.12 | $34.27 | $32.74 | $32.84 | 6,532,300 | — | — | — | — | — |
| 2019-08-13 | $34.06 | $34.95 | $33.82 | $34.68 | 4,745,300 | — | — | — | — | — |
| 2019-08-12 | $34.86 | $34.98 | $33.87 | $33.90 | 4,910,600 | — | — | — | — | — |
| 2019-08-09 | $34.86 | $35.49 | $34.78 | $35.26 | 3,700,800 | — | — | — | — | — |
| 2019-08-08 | $34.70 | $35.31 | $34.59 | $35.01 | 3,894,200 | — | — | — | — | — |
| 2019-08-07 | $33.71 | $34.54 | $32.86 | $34.41 | 5,200,900 | — | — | — | — | — |
| 2019-08-06 | $34.00 | $34.34 | $33.74 | $34.27 | 4,875,400 | — | — | — | — | — |
| 2019-08-05 | $34.47 | $34.63 | $33.64 | $33.74 | 5,601,700 | — | — | — | — | — |
| 2019-08-02 | $35.24 | $35.44 | $34.65 | $35.06 | 3,508,600 | — | — | — | $0.22 | — |
| 2019-08-01 | $35.92 | $36.47 | $35.43 | $35.52 | 4,499,500 | — | — | — | — | — |
| 2019-07-31 | $36.16 | $36.27 | $35.75 | $35.88 | 5,084,300 | — | — | — | — | — |
| 2019-07-30 | $36.10 | $36.24 | $35.97 | $36.19 | 2,344,000 | — | — | — | — | — |
| 2019-07-29 | $36.53 | $36.71 | $36.33 | $36.35 | 1,942,900 | — | — | — | — | — |
| 2019-07-26 | $36.50 | $36.79 | $36.28 | $36.60 | 2,924,400 | — | — | — | — | — |
| 2019-07-25 | $36.69 | $36.87 | $36.39 | $36.51 | 3,524,200 | — | — | — | — | — |
| 2019-07-24 | $35.89 | $36.62 | $35.89 | $36.59 | 4,740,500 | — | — | — | — | — |
| 2019-07-23 | $35.42 | $36.17 | $35.39 | $36.08 | 4,482,500 | — | — | — | — | — |
| 2019-07-22 | $35.19 | $35.64 | $35.10 | $35.34 | 5,337,800 | — | — | — | — | — |
| 2019-07-19 | $36.06 | $36.06 | $34.99 | $35.05 | 6,922,900 | — | — | — | — | — |
| 2019-07-18 | $35.48 | $36.21 | $35.34 | $36.09 | 5,664,800 | — | — | — | — | — |
| 2019-07-17 | $36.02 | $36.04 | $35.54 | $35.54 | 3,354,300 | — | — | — | — | — |
| 2019-07-16 | $35.93 | $36.24 | $35.81 | $36.03 | 3,357,700 | — | — | — | — | — |
| 2019-07-15 | $35.96 | $35.96 | $35.58 | $35.84 | 3,460,900 | — | — | — | — | — |
| 2019-07-12 | $35.72 | $36.02 | $35.49 | $35.96 | 4,544,900 | — | — | — | — | — |
| 2019-07-11 | $35.63 | $35.69 | $35.27 | $35.64 | 3,787,200 | — | — | — | — | — |
| 2019-07-10 | $35.79 | $36.12 | $35.49 | $35.52 | 3,319,700 | — | — | — | — | — |
| 2019-07-09 | $35.46 | $35.84 | $35.40 | $35.76 | 4,049,400 | — | — | — | — | — |
| 2019-07-08 | $35.39 | $35.76 | $35.39 | $35.70 | 5,509,500 | — | — | — | — | — |
| 2019-07-05 | $35.62 | $35.73 | $35.40 | $35.61 | 5,178,300 | — | — | — | — | — |
| 2019-07-03 | $35.33 | $35.62 | $35.05 | $35.53 | 2,642,300 | — | — | — | — | — |
| 2019-07-02 | $35.10 | $35.53 | $35.05 | $35.19 | 4,195,400 | — | — | — | — | — |
| 2019-07-01 | $34.94 | $35.26 | $34.77 | $35.07 | 6,525,300 | — | — | — | — | — |
| 2019-06-28 | $34.50 | $34.70 | $34.22 | $34.67 | 7,422,800 | — | — | — | — | — |
| 2019-06-27 | $34.22 | $34.49 | $34.13 | $34.29 | 5,981,200 | — | — | — | — | — |
| 2019-06-26 | $33.94 | $34.39 | $33.94 | $34.23 | 4,790,900 | — | — | — | — | — |
| 2019-06-25 | $33.92 | $34.14 | $33.80 | $33.90 | 3,582,100 | — | — | — | — | — |
| 2019-06-24 | $34.34 | $34.60 | $33.92 | $33.99 | 4,470,800 | — | — | — | — | — |
| 2019-06-21 | $34.16 | $34.46 | $33.94 | $34.31 | 7,269,000 | — | — | — | — | — |
| 2019-06-20 | $34.12 | $34.30 | $33.84 | $34.24 | 4,081,500 | — | — | — | — | — |
| 2019-06-19 | $34.39 | $34.49 | $33.64 | $33.84 | 5,514,200 | — | — | — | — | — |
| 2019-06-18 | $33.96 | $34.78 | $33.86 | $34.44 | 4,251,400 | — | — | — | — | — |
| 2019-06-17 | $34.01 | $34.33 | $33.92 | $34.01 | 3,945,600 | — | — | — | — | — |
| 2019-06-14 | $34.00 | $34.08 | $33.49 | $33.95 | 3,808,200 | — | — | — | — | — |
| 2019-06-13 | $33.88 | $34.21 | $33.83 | $33.98 | 3,888,200 | — | — | — | — | — |
| 2019-06-12 | $34.01 | $34.16 | $33.69 | $33.79 | 4,832,800 | — | — | — | — | — |
| 2019-06-11 | $33.55 | $34.46 | $33.50 | $34.05 | 8,644,500 | — | — | — | — | — |
| 2019-06-10 | $34.19 | $34.37 | $33.32 | $33.32 | 10,963,200 | — | — | — | — | — |
| 2019-06-07 | $34.36 | $34.36 | $33.63 | $33.78 | 7,046,100 | — | — | — | — | — |
| 2019-06-06 | $34.24 | $34.38 | $33.68 | $34.33 | 8,399,200 | — | — | — | — | — |
| 2019-06-05 | $34.14 | $34.46 | $33.59 | $34.07 | 9,162,400 | — | — | — | — | — |
| 2019-06-04 | $33.65 | $33.96 | $33.49 | $33.94 | 11,834,100 | — | — | — | — | — |
| 2019-06-03 | $33.60 | $33.93 | $32.92 | $33.30 | 14,862,700 | — | — | — | — | — |
| 2019-05-31 | $34.04 | $34.11 | $33.57 | $33.63 | 5,320,700 | — | — | — | — | — |
| 2019-05-30 | $34.41 | $34.66 | $34.06 | $34.23 | 7,363,900 | — | — | — | — | — |
| 2019-05-29 | $34.48 | $34.49 | $34.06 | $34.37 | 6,789,900 | — | — | — | — | — |
| 2019-05-28 | $34.55 | $35.28 | $34.44 | $34.60 | 4,485,300 | — | — | — | — | — |
| 2019-05-24 | $34.96 | $35.03 | $34.61 | $34.81 | 3,111,100 | — | — | — | — | — |
| 2019-05-23 | $34.97 | $35.08 | $34.50 | $34.75 | 3,951,200 | — | — | — | — | — |
| 2019-05-22 | $35.19 | $35.42 | $35.03 | $35.24 | 4,239,000 | — | — | — | — | — |
| 2019-05-21 | $35.24 | $35.50 | $35.15 | $35.15 | 7,097,800 | — | — | — | — | — |
| 2019-05-20 | $34.89 | $35.25 | $34.82 | $35.00 | 4,498,800 | — | — | — | — | — |
| 2019-05-17 | $34.83 | $35.24 | $34.81 | $34.91 | 3,969,700 | — | — | — | — | — |
| 2019-05-16 | $34.86 | $35.29 | $34.86 | $35.24 | 5,038,100 | — | — | — | — | — |
| 2019-05-15 | $34.42 | $35.05 | $34.28 | $34.86 | 5,080,200 | — | — | — | — | — |
| 2019-05-14 | $34.03 | $35.09 | $34.02 | $34.77 | 5,217,400 | — | — | — | — | — |
| 2019-05-13 | $34.43 | $34.59 | $33.92 | $33.99 | 6,193,900 | — | — | — | — | — |
| 2019-05-10 | $34.35 | $35.01 | $34.29 | $35.01 | 6,703,800 | — | — | — | — | — |
| 2019-05-09 | $33.61 | $34.45 | $33.56 | $34.40 | 6,861,300 | — | — | — | — | — |
| 2019-05-08 | $33.85 | $34.10 | $33.66 | $33.82 | 3,255,400 | — | — | — | — | — |
| 2019-05-07 | $33.88 | $34.22 | $33.71 | $34.00 | 3,253,900 | — | — | — | — | — |
| 2019-05-06 | $33.69 | $34.37 | $33.64 | $34.29 | 2,441,500 | — | — | — | — | — |
| 2019-05-03 | $34.13 | $34.44 | $34.03 | $34.34 | 2,621,300 | — | — | — | $0.21 | — |
| 2019-05-02 | $34.24 | $34.56 | $34.09 | $34.15 | 3,320,500 | — | — | — | — | — |
| 2019-05-01 | $34.74 | $34.87 | $34.10 | $34.16 | 3,950,900 | — | — | — | — | — |
| 2019-04-30 | $34.53 | $34.75 | $34.23 | $34.67 | 4,130,500 | — | — | — | — | — |
| 2019-04-29 | $34.43 | $34.72 | $34.29 | $34.41 | 3,205,900 | — | — | — | — | — |
| 2019-04-26 | $33.48 | $34.40 | $33.46 | $34.40 | 5,281,700 | — | — | — | — | — |
| 2019-04-25 | $33.41 | $33.84 | $33.28 | $33.50 | 3,943,300 | — | — | — | — | — |
| 2019-04-24 | $33.36 | $33.65 | $33.24 | $33.53 | 5,069,600 | — | — | — | — | — |
| 2019-04-23 | $33.51 | $33.59 | $33.22 | $33.46 | 4,474,400 | — | — | — | — | — |
| 2019-04-22 | $33.13 | $33.61 | $32.91 | $33.55 | 3,998,600 | — | — | — | — | — |
| 2019-04-18 | $33.79 | $33.79 | $32.21 | $33.34 | 6,769,700 | — | — | — | — | — |
| 2019-04-17 | $33.29 | $33.42 | $33.06 | $33.24 | 4,607,100 | — | — | — | — | — |
| 2019-04-16 | $33.09 | $33.24 | $32.77 | $33.16 | 3,230,600 | — | — | — | — | — |
| 2019-04-15 | $33.09 | $33.37 | $32.65 | $32.95 | 3,398,200 | — | — | — | — | — |
| 2019-04-12 | $32.95 | $33.25 | $32.75 | $33.00 | 69,332,000 | — | — | — | — | — |
| 2019-04-11 | $32.68 | $33.15 | $32.52 | $32.62 | 3,493,700 | — | — | — | — | — |
| 2019-04-10 | $32.27 | $32.63 | $32.27 | $32.55 | 3,026,700 | — | — | — | — | — |
| 2019-04-09 | $32.47 | $32.47 | $32.16 | $32.27 | 4,668,600 | — | — | — | — | — |
| 2019-04-08 | $32.35 | $32.54 | $32.19 | $32.54 | 2,935,300 | — | — | — | — | — |
| 2019-04-05 | $32.45 | $32.72 | $32.28 | $32.31 | 3,704,100 | — | — | — | — | — |
| 2019-04-04 | $32.48 | $32.80 | $32.38 | $32.50 | 2,838,800 | — | — | — | — | — |
| 2019-04-03 | $32.50 | $32.70 | $32.24 | $32.35 | 6,701,600 | — | — | — | — | — |
| 2019-04-02 | $32.58 | $32.65 | $32.35 | $32.42 | 5,471,500 | — | — | — | — | — |
| 2019-04-01 | $32.09 | $32.73 | $32.07 | $32.58 | 4,426,100 | — | — | — | — | — |
| 2019-03-29 | $32.03 | $32.22 | $31.78 | $31.90 | 4,448,100 | — | — | — | — | — |
| 2019-03-28 | $31.62 | $32.04 | $31.62 | $31.83 | 3,505,200 | — | — | — | — | — |
| 2019-03-27 | $31.78 | $31.97 | $31.47 | $31.63 | 4,887,300 | — | — | — | — | — |
| 2019-03-26 | $31.62 | $31.87 | $31.34 | $31.77 | 5,009,600 | — | — | — | — | — |
| 2019-03-25 | $31.79 | $32.08 | $31.12 | $31.39 | 8,774,300 | — | — | — | — | — |
| 2019-03-22 | $32.54 | $32.68 | $31.65 | $31.83 | 6,752,100 | — | — | — | — | — |
| 2019-03-21 | $32.31 | $33.15 | $32.22 | $32.91 | 4,922,700 | — | — | — | — | — |
| 2019-03-20 | $32.96 | $33.00 | $32.38 | $32.45 | 5,243,500 | — | — | — | — | — |
| 2019-03-19 | $33.45 | $33.56 | $33.00 | $33.08 | 5,700,800 | — | — | — | — | — |
| 2019-03-18 | $33.34 | $33.56 | $33.19 | $33.24 | 4,803,100 | — | — | — | — | — |
| 2019-03-15 | $32.85 | $33.32 | $32.76 | $33.31 | 13,405,300 | — | — | — | — | — |
| 2019-03-14 | $32.90 | $33.19 | $32.74 | $32.84 | 7,339,100 | — | — | — | — | — |
| 2019-03-13 | $32.55 | $33.06 | $32.40 | $32.92 | 7,867,800 | — | — | — | — | — |
| 2019-03-12 | $32.09 | $32.27 | $31.93 | $32.21 | 5,395,000 | — | — | — | — | — |
| 2019-03-11 | $31.75 | $32.07 | $31.68 | $32.02 | 7,351,700 | — | — | — | — | — |
| 2019-03-08 | $31.20 | $31.58 | $31.08 | $31.54 | 5,588,200 | — | — | — | — | — |
| 2019-03-07 | $31.86 | $31.92 | $31.39 | $31.50 | 7,009,700 | — | — | — | — | — |
| 2019-03-06 | $32.30 | $32.41 | $31.88 | $31.89 | 4,948,200 | — | — | — | — | — |
| 2019-03-05 | $32.34 | $32.48 | $31.94 | $32.22 | 8,446,700 | — | — | — | — | — |
| 2019-03-04 | $32.52 | $32.69 | $32.16 | $32.46 | 4,257,800 | — | — | — | — | — |
| 2019-03-01 | $32.80 | $33.24 | $32.39 | $32.46 | 5,769,500 | — | — | — | — | — |
| 2019-02-28 | $32.06 | $32.65 | $31.96 | $32.61 | 12,213,500 | — | — | — | — | — |
| 2019-02-27 | $32.00 | $32.21 | $31.89 | $32.02 | 10,472,900 | — | — | — | — | — |
| 2019-02-26 | $31.71 | $32.15 | $31.64 | $32.01 | 9,412,600 | — | — | — | — | — |
| 2019-02-25 | $32.12 | $32.31 | $31.82 | $31.83 | 8,686,400 | — | — | — | — | — |
| 2019-02-22 | $31.86 | $32.17 | $31.82 | $31.88 | 6,073,900 | — | — | — | — | — |
| 2019-02-21 | $31.85 | $31.99 | $31.65 | $31.78 | 5,340,000 | — | — | — | — | — |
| 2019-02-20 | $31.77 | $32.06 | $31.75 | $31.79 | 7,874,600 | — | — | — | — | — |
| 2019-02-19 | $31.68 | $31.85 | $31.55 | $31.76 | 4,788,100 | — | — | — | — | — |
| 2019-02-15 | $31.11 | $31.84 | $31.11 | $31.75 | 7,141,800 | — | — | — | — | — |
| 2019-02-14 | $30.96 | $31.18 | $30.75 | $30.83 | 7,723,500 | — | — | — | — | — |
| 2019-02-13 | $30.54 | $30.97 | $30.54 | $30.77 | 3,913,100 | — | — | — | — | — |
| 2019-02-12 | $30.54 | $30.99 | $30.42 | $30.44 | 7,257,000 | — | — | — | — | — |
| 2019-02-11 | $30.00 | $30.39 | $30.00 | $30.37 | 7,950,900 | — | — | — | — | — |
| 2019-02-08 | $29.92 | $30.23 | $29.76 | $29.94 | 6,207,400 | — | — | — | — | — |
| 2019-02-07 | $30.08 | $30.26 | $29.80 | $30.11 | 7,865,400 | — | — | — | — | — |
| 2019-02-06 | $29.98 | $30.26 | $29.74 | $30.11 | 6,816,900 | — | — | — | — | — |
| 2019-02-05 | $29.75 | $30.09 | $29.61 | $29.99 | 8,605,900 | — | — | — | — | — |
| 2019-02-04 | $29.70 | $29.81 | $29.19 | $29.72 | 6,806,700 | — | — | — | — | — |
| 2019-02-01 | $29.84 | $30.05 | $29.61 | $29.69 | 6,321,100 | — | — | — | $0.21 | — |
| 2019-01-31 | $29.92 | $30.22 | $29.86 | $30.04 | 8,351,900 | — | — | — | — | — |
| 2019-01-30 | $29.98 | $30.22 | $29.76 | $30.07 | 7,011,300 | — | — | — | — | — |
| 2019-01-29 | $30.01 | $30.23 | $29.56 | $29.65 | 9,459,100 | — | — | — | — | — |
| 2019-01-28 | $29.61 | $30.32 | $29.55 | $29.98 | 11,749,700 | — | — | — | — | — |
| 2019-01-25 | $29.98 | $30.33 | $29.78 | $29.79 | 11,871,200 | — | — | — | — | — |
| 2019-01-24 | $29.73 | $30.43 | $29.40 | $29.81 | 23,959,400 | — | — | — | — | — |
| 2019-01-23 | $29.96 | $30.00 | $28.68 | $29.40 | 40,739,400 | — | — | — | — | — |
| 2019-01-22 | $26.50 | $26.74 | $26.30 | $26.55 | 12,985,300 | — | — | — | — | — |
| 2019-01-18 | $26.41 | $26.58 | $26.03 | $26.28 | 6,534,200 | — | — | — | — | — |
| 2019-01-17 | $26.22 | $26.50 | $26.04 | $26.35 | 3,153,800 | — | — | — | — | — |
| 2019-01-16 | $25.76 | $26.60 | $25.76 | $26.38 | 4,933,100 | — | — | — | — | — |
| 2019-01-15 | $25.81 | $25.84 | $25.45 | $25.77 | 4,442,000 | — | — | — | — | — |
| 2019-01-14 | $25.79 | $25.94 | $25.55 | $25.85 | 6,465,900 | — | — | — | — | — |
| 2019-01-11 | $25.57 | $26.15 | $25.48 | $26.02 | 5,670,800 | — | — | — | — | — |
| 2019-01-10 | $25.89 | $25.91 | $25.36 | $25.75 | 4,892,800 | — | — | — | — | — |
| 2019-01-09 | $25.53 | $26.01 | $25.39 | $25.99 | 5,126,800 | — | — | — | — | — |
| 2019-01-08 | $25.51 | $25.60 | $25.00 | $25.42 | 4,347,100 | — | — | — | — | — |
| 2019-01-07 | $25.16 | $25.59 | $24.92 | $25.37 | 3,993,800 | — | — | — | — | — |
| 2019-01-04 | $24.55 | $25.34 | $24.49 | $25.24 | 8,027,600 | — | — | — | — | — |
| 2019-01-03 | $24.45 | $24.53 | $23.90 | $24.09 | 6,948,300 | — | — | — | — | — |
| 2019-01-02 | $23.15 | $24.27 | $23.12 | $24.27 | 8,662,500 | — | — | — | — | — |
| 2018-12-31 | $23.52 | $23.67 | $22.95 | $23.46 | 7,749,800 | — | — | — | — | — |
| 2018-12-28 | $23.54 | $23.81 | $23.15 | $23.50 | 5,934,400 | — | — | — | — | — |
| 2018-12-27 | $22.80 | $23.44 | $22.56 | $23.42 | 6,030,100 | — | — | — | — | — |
| 2018-12-26 | $22.16 | $23.16 | $21.77 | $23.14 | 5,392,900 | — | — | — | — | — |
| 2018-12-24 | $22.33 | $22.94 | $21.99 | $22.17 | 4,457,600 | — | — | — | — | — |
| 2018-12-21 | $23.00 | $23.39 | $22.32 | $22.50 | 12,513,100 | — | — | — | — | — |
| 2018-12-20 | $22.97 | $23.55 | $22.69 | $22.99 | 7,602,600 | — | — | — | — | — |
| 2018-12-19 | $23.50 | $24.05 | $23.05 | $23.20 | 7,631,800 | — | — | — | — | — |
| 2018-12-18 | $23.64 | $23.95 | $23.32 | $23.53 | 10,224,900 | — | — | — | — | — |
| 2018-12-17 | $24.00 | $24.15 | $23.36 | $23.49 | 10,344,500 | — | — | — | — | — |
| 2018-12-14 | $23.93 | $24.67 | $23.81 | $24.10 | 9,651,300 | — | — | — | — | — |
| 2018-12-13 | $24.62 | $24.73 | $24.07 | $24.18 | 8,418,000 | — | — | — | — | — |
| 2018-12-12 | $24.68 | $25.07 | $24.47 | $24.55 | 7,580,600 | — | — | — | — | — |
| 2018-12-11 | $25.31 | $25.50 | $24.18 | $24.40 | 6,769,300 | — | — | — | — | — |
| 2018-12-10 | $25.30 | $25.41 | $24.30 | $24.96 | 9,531,100 | — | — | — | — | — |
| 2018-12-07 | $25.32 | $25.93 | $25.21 | $25.36 | 9,078,500 | — | — | — | — | — |
| 2018-12-06 | $24.53 | $25.16 | $24.51 | $25.14 | 8,381,500 | — | — | — | — | — |
| 2018-12-04 | $25.66 | $25.85 | $24.69 | $24.90 | 9,313,300 | — | — | — | — | — |
| 2018-12-03 | $26.23 | $26.42 | $25.69 | $25.81 | 5,591,100 | — | — | — | — | — |
| 2018-11-30 | $26.00 | $26.04 | $25.73 | $25.98 | 5,840,700 | — | — | — | — | — |
| 2018-11-29 | $26.23 | $26.40 | $25.95 | $25.97 | 4,391,400 | — | — | — | — | — |
| 2018-11-28 | $26.06 | $26.46 | $25.94 | $26.42 | 4,510,200 | — | — | — | — | — |
| 2018-11-27 | $25.76 | $26.13 | $25.72 | $26.08 | 5,870,600 | — | — | — | — | — |
| 2018-11-26 | $25.92 | $26.15 | $25.81 | $25.95 | 5,728,500 | — | — | — | — | — |
| 2018-11-23 | $25.53 | $25.83 | $25.36 | $25.56 | 2,146,000 | — | — | — | — | — |
| 2018-11-21 | $25.40 | $26.06 | $25.33 | $25.66 | 4,226,000 | — | — | — | — | — |
| 2018-11-20 | $25.29 | $25.82 | $25.06 | $25.32 | 5,961,500 | — | — | — | — | — |
| 2018-11-19 | $25.94 | $26.09 | $25.20 | $25.53 | 6,260,500 | — | — | — | — | — |
| 2018-11-16 | $26.35 | $26.39 | $25.44 | $25.91 | 9,307,200 | — | — | — | — | — |
| 2018-11-15 | $26.65 | $26.65 | $25.93 | $26.51 | 9,776,700 | — | — | — | — | — |
| 2018-11-14 | $27.85 | $27.93 | $26.67 | $26.92 | 5,806,300 | — | — | — | — | — |
| 2018-11-13 | $27.21 | $27.99 | $27.21 | $27.65 | 5,121,000 | — | — | — | — | — |
| 2018-11-12 | $27.59 | $27.78 | $27.14 | $27.21 | 3,471,100 | — | — | — | — | — |
| 2018-11-09 | $27.32 | $27.98 | $27.25 | $27.62 | 5,696,400 | — | — | — | — | — |
| 2018-11-08 | $27.27 | $27.58 | $27.19 | $27.48 | 5,427,000 | — | — | — | — | — |
| 2018-11-07 | $26.98 | $27.38 | $26.64 | $27.35 | 7,951,600 | — | — | — | — | — |
| 2018-11-06 | $26.67 | $27.02 | $26.35 | $26.87 | 8,879,100 | — | — | — | — | — |
| 2018-11-05 | $26.50 | $27.01 | $26.43 | $26.72 | 5,859,200 | — | — | — | — | — |
| 2018-11-02 | $27.29 | $27.32 | $26.12 | $26.43 | 18,857,700 | — | — | — | $0.21 | — |
| 2018-11-01 | $29.08 | $29.48 | $28.91 | $29.44 | 4,171,400 | — | — | — | — | — |
| 2018-10-31 | $29.03 | $29.34 | $28.75 | $28.88 | 4,850,000 | — | — | — | — | — |
| 2018-10-30 | $28.23 | $28.77 | $28.09 | $28.74 | 5,082,000 | — | — | — | — | — |
| 2018-10-29 | $28.32 | $28.89 | $27.60 | $28.01 | 5,437,800 | — | — | — | — | — |
| 2018-10-26 | $28.50 | $28.57 | $27.71 | $27.98 | 7,973,900 | — | — | — | — | — |
| 2018-10-25 | $28.75 | $29.05 | $28.35 | $28.83 | 6,267,800 | — | — | — | — | — |
| 2018-10-24 | $29.65 | $29.98 | $28.50 | $28.56 | 6,664,700 | — | — | — | — | — |
| 2018-10-23 | $28.82 | $29.68 | $28.49 | $29.58 | 7,275,300 | — | — | — | — | — |
| 2018-10-22 | $31.51 | $31.57 | $29.41 | $29.47 | 8,823,500 | — | — | — | — | — |
| 2018-10-19 | $30.45 | $31.74 | $29.42 | $31.36 | 10,238,100 | — | — | — | — | — |
| 2018-10-18 | $30.04 | $30.14 | $29.44 | $29.64 | 5,787,400 | — | — | — | — | — |
| 2018-10-17 | $30.14 | $30.44 | $29.70 | $30.07 | 3,659,000 | — | — | — | — | — |
| 2018-10-16 | $29.91 | $30.22 | $29.56 | $30.19 | 2,990,200 | — | — | — | — | — |
| 2018-10-15 | $29.76 | $30.03 | $29.59 | $29.73 | 3,478,900 | — | — | — | — | — |
| 2018-10-12 | $29.96 | $30.29 | $29.28 | $29.84 | 5,228,400 | — | — | — | — | — |
| 2018-10-11 | $30.30 | $30.44 | $29.51 | $29.73 | 7,268,900 | — | — | — | — | — |
| 2018-10-10 | $31.28 | $31.56 | $30.51 | $30.52 | 5,350,500 | — | — | — | — | — |
| 2018-10-09 | $31.15 | $31.35 | $30.98 | $31.15 | 3,740,800 | — | — | — | — | — |
| 2018-10-08 | $31.11 | $31.57 | $30.95 | $31.33 | 4,522,100 | — | — | — | — | — |
| 2018-10-05 | $31.59 | $31.75 | $31.23 | $31.31 | 2,606,400 | — | — | — | — | — |
| 2018-10-04 | $31.81 | $31.94 | $31.29 | $31.50 | 3,488,500 | — | — | — | — | — |
| 2018-10-03 | $31.58 | $32.05 | $31.48 | $31.78 | 3,856,300 | — | — | — | — | — |
| 2018-10-02 | $31.38 | $31.63 | $31.06 | $31.34 | 4,768,400 | — | — | — | — | — |
| 2018-10-01 | $31.25 | $31.80 | $31.17 | $31.48 | 5,078,100 | — | — | — | — | — |
| 2018-09-28 | $31.43 | $31.50 | $30.95 | $31.08 | 4,931,200 | — | — | — | — | — |
| 2018-09-27 | $31.88 | $31.98 | $31.57 | $31.57 | 3,876,900 | — | — | — | — | — |
| 2018-09-26 | $32.57 | $32.77 | $31.84 | $31.91 | 4,663,100 | — | — | — | — | — |
| 2018-09-25 | $33.17 | $33.17 | $32.68 | $32.98 | 3,546,400 | — | — | — | — | — |
| 2018-09-24 | $33.42 | $33.52 | $32.88 | $33.04 | 3,547,600 | — | — | — | — | — |
| 2018-09-21 | $33.61 | $33.82 | $33.40 | $33.47 | 9,928,400 | — | — | — | — | — |
| 2018-09-20 | $33.55 | $33.78 | $33.44 | $33.60 | 4,837,100 | — | — | — | — | — |
| 2018-09-19 | $33.05 | $33.60 | $32.96 | $33.39 | 4,294,100 | — | — | — | — | — |
| 2018-09-18 | $32.60 | $33.03 | $32.47 | $32.98 | 4,141,700 | — | — | — | — | — |
| 2018-09-17 | $32.68 | $32.90 | $32.38 | $32.50 | 4,169,600 | — | — | — | — | — |
| 2018-09-14 | $32.30 | $32.71 | $32.19 | $32.59 | 3,319,800 | — | — | — | — | — |
| 2018-09-13 | $32.35 | $32.47 | $32.20 | $32.21 | 3,420,400 | — | — | — | — | — |
| 2018-09-12 | $32.40 | $32.54 | $32.17 | $32.29 | 3,446,700 | — | — | — | — | — |
| 2018-09-11 | $32.03 | $32.68 | $31.92 | $32.44 | 4,370,700 | — | — | — | — | — |
| 2018-09-10 | $31.73 | $32.71 | $31.73 | $32.18 | 4,905,100 | — | — | — | — | — |
| 2018-09-07 | $31.78 | $31.98 | $31.66 | $31.73 | 4,745,400 | — | — | — | — | — |
| 2018-09-06 | $31.88 | $32.15 | $31.57 | $31.80 | 4,590,400 | — | — | — | — | — |
| 2018-09-05 | $31.90 | $32.24 | $31.85 | $32.01 | 6,134,900 | — | — | — | — | — |
| 2018-09-04 | $31.59 | $31.92 | $31.51 | $31.88 | 5,077,500 | — | — | — | — | — |
| 2018-08-31 | $31.46 | $31.75 | $31.42 | $31.67 | 3,605,800 | — | — | — | — | — |
| 2018-08-30 | $31.61 | $31.83 | $31.53 | $31.61 | 2,672,600 | — | — | — | — | — |
| 2018-08-29 | $31.93 | $31.93 | $31.43 | $31.68 | 3,369,800 | — | — | — | — | — |
| 2018-08-28 | $31.80 | $32.09 | $31.71 | $31.82 | 2,674,900 | — | — | — | — | — |
| 2018-08-27 | $31.56 | $32.12 | $31.52 | $31.83 | 5,081,900 | — | — | — | — | — |
| 2018-08-24 | $31.30 | $31.46 | $31.21 | $31.36 | 2,475,900 | — | — | — | — | — |
| 2018-08-23 | $31.71 | $31.87 | $31.25 | $31.27 | 4,084,700 | — | — | — | — | — |
| 2018-08-22 | $31.11 | $31.82 | $31.08 | $31.70 | 6,563,700 | — | — | — | — | — |
| 2018-08-21 | $31.06 | $31.47 | $30.91 | $31.17 | 4,878,900 | — | — | — | — | — |
| 2018-08-20 | $30.39 | $31.23 | $30.35 | $31.07 | 6,580,700 | — | — | — | — | — |
| 2018-08-17 | $30.43 | $30.53 | $30.16 | $30.37 | 4,815,700 | — | — | — | — | — |
| 2018-08-16 | $29.84 | $30.53 | $29.84 | $30.43 | 6,904,000 | — | — | — | — | — |
| 2018-08-15 | $29.67 | $30.17 | $29.50 | $29.86 | 9,945,900 | — | — | — | — | — |
| 2018-08-14 | $29.87 | $30.03 | $29.47 | $30.01 | 7,830,900 | — | — | — | — | — |
| 2018-08-13 | $29.38 | $29.55 | $29.15 | $29.19 | 4,758,400 | — | — | — | — | — |
| 2018-08-10 | $29.65 | $29.76 | $29.38 | $29.41 | 5,212,900 | — | — | — | — | — |
| 2018-08-09 | $30.00 | $30.13 | $29.73 | $29.98 | 4,756,000 | — | — | — | — | — |
| 2018-08-08 | $30.08 | $30.31 | $29.96 | $30.05 | 5,483,000 | — | — | — | — | — |
| 2018-08-07 | $29.83 | $30.18 | $29.70 | $30.09 | 6,388,700 | — | — | — | — | — |
| 2018-08-06 | $29.86 | $30.18 | $29.55 | $29.65 | 5,713,300 | — | — | — | — | — |
| 2018-08-03 | $29.66 | $29.92 | $29.17 | $29.85 | 6,015,200 | — | — | — | $0.21 | — |
| 2018-08-02 | $29.06 | $29.73 | $28.99 | $29.69 | 9,421,300 | — | — | — | — | — |
| 2018-08-01 | $29.03 | $29.71 | $28.90 | $29.20 | 13,528,400 | — | — | — | — | — |
| 2018-07-31 | $29.68 | $29.76 | $28.64 | $28.94 | 11,257,600 | — | — | — | — | — |
| 2018-07-30 | $29.64 | $29.97 | $28.91 | $29.51 | 18,396,300 | — | — | — | — | — |
| 2018-07-27 | $30.57 | $30.71 | $29.33 | $29.92 | 15,589,200 | — | — | — | — | — |
| 2018-07-26 | $33.54 | $33.60 | $29.44 | $30.00 | 23,930,600 | — | — | — | — | — |
| 2018-07-25 | $33.88 | $33.88 | $33.08 | $33.44 | 5,476,800 | — | — | — | — | — |
| 2018-07-24 | $33.79 | $34.02 | $33.47 | $33.82 | 4,282,600 | — | — | — | — | — |
| 2018-07-23 | $32.97 | $33.54 | $32.95 | $33.51 | 4,444,100 | — | — | — | — | — |
| 2018-07-20 | $33.13 | $33.42 | $32.79 | $32.81 | 6,293,500 | — | — | — | — | — |
| 2018-07-19 | $33.19 | $33.74 | $32.96 | $33.24 | 5,496,400 | — | — | — | — | — |
| 2018-07-18 | $32.99 | $33.54 | $32.80 | $33.41 | 5,236,900 | — | — | — | — | — |
| 2018-07-17 | $32.68 | $33.02 | $32.58 | $32.82 | 4,316,600 | — | — | — | — | — |
| 2018-07-16 | $32.42 | $32.74 | $32.41 | $32.56 | 5,489,900 | — | — | — | — | — |
| 2018-07-13 | $32.80 | $32.91 | $32.11 | $32.44 | 9,880,000 | — | — | — | — | — |
| 2018-07-12 | $34.92 | $34.96 | $32.61 | $32.96 | 15,117,300 | — | — | — | — | — |
| 2018-07-11 | $34.67 | $35.01 | $34.64 | $34.80 | 3,761,300 | — | — | — | — | — |
| 2018-07-10 | $34.92 | $35.01 | $34.76 | $34.85 | 3,255,000 | — | — | — | — | — |
| 2018-07-09 | $33.90 | $34.91 | $33.88 | $34.86 | 3,611,200 | — | — | — | — | — |
| 2018-07-06 | $33.60 | $33.97 | $33.44 | $33.70 | 5,520,600 | — | — | — | — | — |
| 2018-07-05 | $33.77 | $33.91 | $33.53 | $33.60 | 5,194,500 | — | — | — | — | — |
| 2018-07-03 | $33.84 | $33.93 | $33.45 | $33.50 | 2,785,600 | — | — | — | — | — |
| 2018-07-02 | $33.11 | $33.84 | $33.11 | $33.84 | 4,422,100 | — | — | — | — | — |
| 2018-06-29 | $33.39 | $33.99 | $33.32 | $33.38 | 5,812,300 | — | — | — | — | — |
| 2018-06-28 | $32.97 | $33.15 | $32.55 | $33.01 | 4,453,600 | — | — | — | — | — |
| 2018-06-27 | $33.43 | $33.82 | $33.00 | $33.00 | 3,674,300 | — | — | — | — | — |
| 2018-06-26 | $33.83 | $33.91 | $33.37 | $33.47 | 4,161,200 | — | — | — | — | — |
| 2018-06-25 | $34.05 | $34.17 | $33.50 | $33.82 | 4,580,100 | — | — | — | — | — |
| 2018-06-22 | $34.54 | $34.60 | $34.07 | $34.13 | 6,212,000 | — | — | — | — | — |
| 2018-06-21 | $34.40 | $34.69 | $33.85 | $34.22 | 4,518,100 | — | — | — | — | — |
| 2018-06-20 | $35.03 | $35.04 | $34.48 | $34.51 | 3,426,700 | — | — | — | — | — |
| 2018-06-19 | $34.63 | $34.89 | $34.46 | $34.81 | 3,130,100 | — | — | — | — | — |
| 2018-06-18 | $35.00 | $35.16 | $34.82 | $35.00 | 4,159,100 | — | — | — | — | — |
| 2018-06-15 | $35.07 | $35.43 | $34.70 | $35.22 | 5,265,100 | — | — | — | — | — |
| 2018-06-14 | $35.06 | $35.38 | $34.90 | $35.26 | 3,391,200 | — | — | — | — | — |
| 2018-06-13 | $35.43 | $35.55 | $34.92 | $34.94 | 3,281,500 | — | — | — | — | — |
| 2018-06-12 | $35.45 | $35.56 | $35.09 | $35.30 | 2,538,800 | — | — | — | — | — |
| 2018-06-11 | $35.51 | $35.72 | $35.15 | $35.26 | 3,265,800 | — | — | — | — | — |
| 2018-06-08 | $35.54 | $35.57 | $35.19 | $35.45 | 4,143,000 | — | — | — | — | — |
| 2018-06-07 | $35.65 | $36.08 | $35.28 | $35.55 | 4,058,100 | — | — | — | — | — |
| 2018-06-06 | $35.10 | $35.58 | $34.99 | $35.58 | 4,222,100 | — | — | — | — | — |
| 2018-06-05 | $35.37 | $35.45 | $34.89 | $35.00 | 4,116,300 | — | — | — | — | — |
| 2018-06-04 | $35.19 | $35.50 | $35.12 | $35.45 | 1,941,800 | — | — | — | — | — |
| 2018-06-01 | $35.16 | $35.30 | $34.79 | $35.04 | 2,911,500 | — | — | — | — | — |
| 2018-05-31 | $34.85 | $35.00 | $34.41 | $34.63 | 5,582,900 | — | — | — | — | — |
| 2018-05-30 | $34.85 | $35.19 | $34.67 | $35.02 | 4,759,900 | — | — | — | — | — |
| 2018-05-29 | $35.17 | $35.26 | $34.19 | $34.47 | 6,116,300 | — | — | — | — | — |
| 2018-05-25 | $35.82 | $35.82 | $35.42 | $35.61 | 3,982,500 | — | — | — | — | — |
| 2018-05-24 | $35.99 | $36.25 | $35.08 | $35.90 | 5,140,900 | — | — | — | — | — |
| 2018-05-23 | $35.77 | $36.12 | $35.42 | $36.12 | 5,063,400 | — | — | — | — | — |
| 2018-05-22 | $35.70 | $36.32 | $35.70 | $36.11 | 4,909,800 | — | — | — | — | — |
| 2018-05-21 | $35.60 | $35.96 | $35.52 | $35.72 | 5,835,600 | — | — | — | — | — |
| 2018-05-18 | $34.93 | $35.63 | $34.90 | $35.44 | 7,236,700 | — | — | — | — | — |
| 2018-05-17 | $34.58 | $35.00 | $34.47 | $34.93 | 3,690,600 | — | — | — | — | — |
| 2018-05-16 | $34.30 | $34.76 | $34.08 | $34.59 | 3,065,900 | — | — | — | — | — |
| 2018-05-15 | $33.65 | $34.53 | $33.65 | $34.21 | 3,675,800 | — | — | — | — | — |
| 2018-05-14 | $34.29 | $34.29 | $33.88 | $33.94 | 2,471,700 | — | — | — | — | — |
| 2018-05-11 | $33.90 | $34.43 | $33.90 | $34.11 | 3,282,700 | — | — | — | — | — |
| 2018-05-10 | $33.73 | $34.12 | $33.60 | $33.90 | 3,155,200 | — | — | — | — | — |
| 2018-05-09 | $33.26 | $33.84 | $33.11 | $33.73 | 3,983,000 | — | — | — | — | — |
| 2018-05-08 | $32.83 | $33.35 | $32.78 | $33.08 | 6,296,800 | — | — | — | — | — |
| 2018-05-07 | $32.70 | $32.85 | $32.48 | $32.72 | 4,973,400 | — | — | — | — | — |
| 2018-05-04 | $31.87 | $32.75 | $31.74 | $32.63 | 4,741,000 | — | — | — | $0.15 | — |
| 2018-05-03 | $32.80 | $32.81 | $31.84 | $32.13 | 5,763,400 | — | — | — | — | — |
| 2018-05-02 | $32.99 | $33.41 | $32.83 | $32.93 | 6,386,000 | — | — | — | — | — |
| 2018-05-01 | $33.08 | $33.15 | $32.72 | $33.08 | 4,804,500 | — | — | — | — | — |
| 2018-04-30 | $33.27 | $33.58 | $33.16 | $33.17 | 3,980,100 | — | — | — | — | — |
| 2018-04-27 | $33.30 | $33.44 | $33.01 | $33.11 | 4,503,500 | — | — | — | — | — |
| 2018-04-26 | $33.31 | $33.53 | $33.12 | $33.30 | 5,990,800 | — | — | — | — | — |
| 2018-04-25 | $34.16 | $34.24 | $33.17 | $33.29 | 10,821,700 | — | — | — | — | — |
| 2018-04-24 | $35.09 | $35.24 | $34.10 | $34.35 | 7,072,200 | — | — | — | — | — |
| 2018-04-23 | $35.31 | $35.44 | $34.55 | $34.73 | 5,856,200 | — | — | — | — | — |
| 2018-04-20 | $35.71 | $36.21 | $34.86 | $35.20 | 10,287,100 | — | — | — | — | — |
| 2018-04-19 | $34.94 | $35.59 | $34.94 | $35.35 | 5,196,800 | — | — | — | — | — |
| 2018-04-18 | $34.76 | $35.24 | $34.69 | $34.89 | 3,345,900 | — | — | — | — | — |
| 2018-04-17 | $34.83 | $35.06 | $34.47 | $34.57 | 5,485,300 | — | — | — | — | — |
| 2018-04-16 | $34.45 | $34.65 | $34.12 | $34.47 | 4,857,000 | — | — | — | — | — |
| 2018-04-13 | $35.16 | $35.29 | $33.92 | $34.07 | 5,729,200 | — | — | — | — | — |
| 2018-04-12 | $34.59 | $35.08 | $34.54 | $34.83 | 4,300,900 | — | — | — | — | — |
| 2018-04-11 | $34.07 | $34.65 | $33.98 | $34.24 | 4,217,400 | — | — | — | — | — |
| 2018-04-10 | $34.41 | $34.56 | $34.07 | $34.46 | 4,297,800 | — | — | — | — | — |
| 2018-04-09 | $34.16 | $34.72 | $33.81 | $33.86 | 3,661,700 | — | — | — | — | — |
| 2018-04-06 | $34.30 | $34.46 | $33.39 | $33.81 | 4,349,800 | — | — | — | — | — |
| 2018-04-05 | $34.21 | $35.34 | $34.14 | $34.80 | 8,173,200 | — | — | — | — | — |
| 2018-04-04 | $32.63 | $34.00 | $32.63 | $33.91 | 4,956,100 | — | — | — | — | — |
| 2018-04-03 | $32.91 | $33.51 | $32.84 | $33.43 | 5,184,700 | — | — | — | — | — |
| 2018-04-02 | $33.43 | $33.70 | $32.22 | $32.66 | 6,253,000 | — | — | — | — | — |
| 2018-03-29 | $33.22 | $33.67 | $32.86 | $33.53 | 5,954,100 | — | — | — | — | — |
| 2018-03-28 | $32.36 | $33.71 | $32.36 | $33.11 | 8,187,000 | — | — | — | — | — |
| 2018-03-27 | $33.46 | $33.73 | $32.40 | $32.67 | 5,625,000 | — | — | — | — | — |
| 2018-03-26 | $33.05 | $33.42 | $32.61 | $33.30 | 8,755,000 | — | — | — | — | — |
| 2018-03-23 | $33.87 | $33.95 | $32.47 | $32.51 | 7,830,300 | — | — | — | — | — |
| 2018-03-22 | $34.77 | $35.12 | $33.68 | $33.73 | 5,728,000 | — | — | — | — | — |
| 2018-03-21 | $35.35 | $35.86 | $35.30 | $35.30 | 4,325,100 | — | — | — | — | — |
| 2018-03-20 | $35.41 | $35.67 | $35.30 | $35.40 | 4,799,800 | — | — | — | — | — |
| 2018-03-19 | $35.02 | $35.47 | $34.88 | $35.26 | 7,071,400 | — | — | — | — | — |
| 2018-03-16 | $34.83 | $35.52 | $34.69 | $35.20 | 13,767,800 | — | — | — | — | — |
| 2018-03-15 | $36.00 | $36.15 | $34.49 | $34.67 | 11,288,300 | — | — | — | — | — |
| 2018-03-14 | $36.98 | $37.24 | $35.99 | $36.10 | 4,231,800 | — | — | — | — | — |
| 2018-03-13 | $37.32 | $37.32 | $36.60 | $36.68 | 5,419,700 | — | — | — | — | — |
| 2018-03-12 | $37.20 | $37.57 | $36.81 | $36.98 | 3,977,600 | — | — | — | — | — |
| 2018-03-09 | $37.18 | $37.29 | $36.59 | $37.28 | 5,151,300 | — | — | — | — | — |
| 2018-03-08 | $36.50 | $36.91 | $36.10 | $36.84 | 4,141,600 | — | — | — | — | — |
| 2018-03-07 | $35.81 | $36.39 | $35.71 | $36.30 | 4,320,800 | — | — | — | — | — |
| 2018-03-06 | $36.34 | $36.54 | $35.62 | $36.20 | 4,312,700 | — | — | — | — | — |
| 2018-03-05 | $35.70 | $36.38 | $35.42 | $36.23 | 6,491,300 | — | — | — | — | — |
| 2018-03-02 | $35.56 | $36.01 | $34.70 | $35.93 | 5,433,800 | — | — | — | — | — |
| 2018-03-01 | $36.50 | $36.98 | $35.72 | $35.85 | 7,483,000 | — | — | — | — | — |
| 2018-02-28 | $37.17 | $37.53 | $36.38 | $36.39 | 4,691,300 | — | — | — | — | — |
| 2018-02-27 | $37.39 | $38.07 | $36.80 | $36.81 | 6,428,400 | — | — | — | — | — |
| 2018-02-26 | $37.27 | $37.40 | $36.79 | $37.39 | 5,200,300 | — | — | — | — | — |
| 2018-02-23 | $36.54 | $37.16 | $36.43 | $37.15 | 3,101,300 | — | — | — | — | — |
| 2018-02-22 | $36.77 | $36.91 | $36.24 | $36.33 | 7,871,200 | — | — | — | — | — |
| 2018-02-21 | $36.61 | $37.40 | $36.50 | $36.57 | 4,423,200 | — | — | — | — | — |
| 2018-02-20 | $36.63 | $36.91 | $36.36 | $36.56 | 4,235,100 | — | — | — | — | — |
| 2018-02-16 | $36.74 | $37.18 | $36.61 | $36.73 | 4,219,500 | — | — | — | — | — |
| 2018-02-15 | $37.04 | $37.13 | $36.31 | $36.84 | 5,219,300 | — | — | — | — | — |
| 2018-02-14 | $35.81 | $36.72 | $35.53 | $36.70 | 6,964,800 | — | — | — | — | — |
| 2018-02-13 | $35.92 | $36.14 | $35.52 | $36.01 | 4,509,900 | — | — | — | — | — |
| 2018-02-12 | $35.35 | $36.49 | $35.24 | $36.24 | 7,027,400 | — | — | — | — | — |
| 2018-02-09 | $35.35 | $35.86 | $33.60 | $35.03 | 11,802,200 | — | — | — | — | — |
| 2018-02-08 | $37.50 | $37.55 | $34.97 | $34.98 | 9,244,100 | — | — | — | — | — |
| 2018-02-07 | $37.44 | $38.19 | $37.30 | $37.50 | 8,031,500 | — | — | — | — | — |
| 2018-02-06 | $36.05 | $37.84 | $35.45 | $37.67 | 9,275,000 | — | — | — | — | — |
| 2018-02-05 | $38.26 | $38.91 | $36.58 | $36.88 | 10,395,400 | — | — | — | — | — |
| 2018-02-02 | $39.50 | $39.88 | $38.51 | $38.68 | 6,192,000 | — | — | — | $0.15 | — |
| 2018-02-01 | $39.54 | $39.67 | $39.03 | $39.66 | 5,474,400 | — | — | — | — | — |
| 2018-01-31 | $39.75 | $40.30 | $39.66 | $39.68 | 6,981,700 | — | — | — | — | — |
| 2018-01-30 | $39.92 | $40.16 | $39.60 | $39.63 | 5,453,700 | — | — | — | — | — |
| 2018-01-29 | $40.11 | $40.59 | $40.10 | $40.16 | 5,791,900 | — | — | — | — | — |
| 2018-01-26 | $39.63 | $40.24 | $39.49 | $40.21 | 5,504,700 | — | — | — | — | — |
| 2018-01-25 | $39.91 | $40.03 | $39.47 | $39.58 | 7,034,600 | — | — | — | — | — |
| 2018-01-24 | $39.89 | $40.19 | $39.46 | $39.74 | 7,679,400 | — | — | — | — | — |
| 2018-01-23 | $39.42 | $39.94 | $39.06 | $39.78 | 8,378,400 | — | — | — | — | — |
| 2018-01-22 | $38.18 | $39.60 | $38.16 | $39.52 | 15,163,700 | — | — | — | — | — |
| 2018-01-19 | $37.74 | $38.84 | $36.85 | $38.47 | 11,775,700 | — | — | — | — | — |
| 2018-01-18 | $38.29 | $38.29 | $36.75 | $37.30 | 13,731,000 | — | — | — | — | — |
| 2018-01-17 | $38.16 | $38.33 | $37.79 | $38.06 | 10,737,200 | — | — | — | — | — |
| 2018-01-16 | $39.46 | $39.58 | $37.78 | $37.93 | 12,961,200 | — | — | — | — | — |
| 2018-01-12 | $40.04 | $40.05 | $37.66 | $39.37 | 8,532,100 | — | — | — | — | — |
| 2018-01-11 | $39.77 | $40.17 | $39.28 | $39.76 | 6,144,200 | — | — | — | — | — |
| 2018-01-10 | $39.51 | $40.03 | $39.38 | $39.66 | 7,627,100 | — | — | — | — | — |
| 2018-01-09 | $39.53 | $39.81 | $39.30 | $39.44 | 6,594,300 | — | — | — | — | — |
| 2018-01-08 | $39.61 | $39.78 | $39.24 | $39.26 | 4,959,600 | — | — | — | — | — |
| 2018-01-05 | $39.66 | $39.79 | $39.25 | $39.74 | 4,686,500 | — | — | — | — | — |
| 2018-01-04 | $39.47 | $39.86 | $39.37 | $39.40 | 3,645,900 | — | — | — | — | — |
| 2018-01-03 | $38.87 | $39.18 | $38.73 | $39.12 | 4,327,300 | — | — | — | — | — |
| 2018-01-02 | $38.80 | $39.00 | $38.52 | $38.86 | 3,326,900 | — | — | — | — | — |
| 2017-12-29 | $39.13 | $39.17 | $38.60 | $38.61 | 3,506,500 | — | — | — | — | — |
| 2017-12-28 | $38.80 | $39.11 | $38.74 | $38.97 | 3,472,700 | — | — | — | — | — |
| 2017-12-27 | $38.71 | $38.82 | $38.41 | $38.60 | 2,607,200 | — | — | — | — | — |
| 2017-12-26 | $38.70 | $38.96 | $38.55 | $38.71 | 3,130,500 | — | — | — | — | — |
| 2017-12-22 | $38.86 | $38.86 | $38.27 | $38.77 | 4,260,000 | — | — | — | — | — |
| 2017-12-21 | $38.18 | $38.77 | $38.07 | $38.60 | 4,162,700 | — | — | — | — | — |
| 2017-12-20 | $38.64 | $38.65 | $37.92 | $37.96 | 3,489,700 | — | — | — | — | — |
| 2017-12-19 | $38.80 | $38.85 | $38.16 | $38.18 | 7,137,000 | — | — | — | — | — |
| 2017-12-18 | $37.79 | $38.97 | $37.73 | $38.51 | 8,723,500 | — | — | — | — | — |
| 2017-12-15 | $37.27 | $37.60 | $36.88 | $37.19 | 8,883,500 | — | — | — | — | — |
| 2017-12-14 | $36.86 | $37.33 | $36.84 | $36.99 | 5,601,700 | — | — | — | — | — |
| 2017-12-13 | $37.40 | $37.54 | $36.60 | $36.64 | 8,078,700 | — | — | — | — | — |
| 2017-12-12 | $37.62 | $37.86 | $37.36 | $37.36 | 7,197,800 | — | — | — | — | — |
| 2017-12-11 | $37.44 | $37.70 | $37.29 | $37.59 | 5,916,800 | — | — | — | — | — |
| 2017-12-08 | $37.85 | $37.85 | $37.17 | $37.50 | 7,833,900 | — | — | — | — | — |
| 2017-12-07 | $37.16 | $37.73 | $37.09 | $37.34 | 8,103,400 | — | — | — | — | — |
| 2017-12-06 | $37.10 | $37.60 | $37.04 | $37.39 | 5,706,000 | — | — | — | — | — |
| 2017-12-05 | $37.60 | $37.93 | $37.19 | $37.31 | 8,227,500 | — | — | — | — | — |
| 2017-12-04 | $36.57 | $38.04 | $36.57 | $37.45 | 14,112,000 | — | — | — | — | — |
| 2017-12-01 | $35.79 | $36.06 | $34.66 | $35.94 | 7,336,500 | — | — | — | — | — |
| 2017-11-30 | $35.50 | $36.45 | $35.44 | $35.89 | 12,016,600 | — | — | — | — | — |
| 2017-11-29 | $34.94 | $35.68 | $34.88 | $35.35 | 11,568,600 | — | — | — | — | — |
| 2017-11-28 | $33.22 | $34.61 | $33.08 | $34.49 | 8,612,100 | — | — | — | — | — |
| 2017-11-27 | $33.48 | $33.50 | $32.92 | $33.21 | 6,196,300 | — | — | — | — | — |
| 2017-11-24 | $33.73 | $33.76 | $33.42 | $33.49 | 2,372,300 | — | — | — | — | — |
| 2017-11-22 | $33.90 | $33.98 | $33.50 | $33.67 | 4,177,300 | — | — | — | — | — |
| 2017-11-21 | $33.91 | $33.99 | $33.31 | $33.77 | 6,838,200 | — | — | — | — | — |
| 2017-11-20 | $33.86 | $34.32 | $33.82 | $33.86 | 8,232,800 | — | — | — | — | — |
| 2017-11-17 | $33.40 | $34.04 | $33.34 | $33.86 | 8,665,800 | — | — | — | — | — |
| 2017-11-16 | $33.52 | $33.86 | $33.19 | $33.38 | 11,362,700 | — | — | — | — | — |
| 2017-11-15 | $32.08 | $32.74 | $31.85 | $32.53 | 6,556,700 | — | — | — | — | — |
| 2017-11-14 | $32.37 | $32.66 | $32.26 | $32.56 | 3,936,400 | — | — | — | — | — |
| 2017-11-13 | $32.18 | $32.63 | $32.11 | $32.59 | 5,185,300 | — | — | — | — | — |
| 2017-11-10 | $32.13 | $32.38 | $32.04 | $32.07 | 2,669,700 | — | — | — | — | — |
| 2017-11-09 | $31.92 | $32.21 | $31.55 | $32.09 | 4,140,300 | — | — | — | — | — |
| 2017-11-08 | $32.28 | $32.39 | $31.79 | $32.07 | 4,130,100 | — | — | — | — | — |
| 2017-11-07 | $32.82 | $33.02 | $32.27 | $32.36 | 4,561,500 | — | — | — | — | — |
| 2017-11-06 | $33.00 | $33.08 | $32.77 | $32.77 | 4,144,800 | — | — | — | — | — |
| 2017-11-03 | $33.12 | $33.37 | $32.90 | $33.11 | 4,242,500 | — | — | — | $0.15 | — |
| 2017-11-02 | $32.80 | $33.24 | $32.47 | $33.22 | 6,214,600 | — | — | — | — | — |
| 2017-11-01 | $32.71 | $32.95 | $32.54 | $32.83 | 2,934,100 | — | — | — | — | — |
| 2017-10-31 | $32.54 | $32.82 | $32.43 | $32.62 | 4,589,300 | — | — | — | — | — |
| 2017-10-30 | $32.78 | $33.10 | $32.51 | $32.60 | 3,998,100 | — | — | — | — | — |
| 2017-10-27 | $32.61 | $32.97 | $32.43 | $32.94 | 4,059,300 | — | — | — | — | — |
| 2017-10-26 | $32.66 | $32.97 | $32.60 | $32.87 | 5,219,800 | — | — | — | — | — |
| 2017-10-25 | $32.38 | $32.63 | $32.00 | $32.38 | 8,934,100 | — | — | — | — | — |
| 2017-10-24 | $32.76 | $32.86 | $32.27 | $32.65 | 4,908,900 | — | — | — | — | — |
| 2017-10-23 | $33.26 | $33.33 | $32.63 | $32.68 | 6,188,200 | — | — | — | — | — |
| 2017-10-20 | $33.41 | $34.08 | $32.85 | $33.04 | 15,400,900 | — | — | — | — | — |
| 2017-10-19 | $31.20 | $31.87 | $30.86 | $31.71 | 7,787,700 | — | — | — | — | — |
| 2017-10-18 | $31.12 | $31.55 | $30.99 | $31.51 | 6,903,800 | — | — | — | — | — |
| 2017-10-17 | $31.59 | $31.59 | $30.85 | $30.98 | 4,723,600 | — | — | — | — | — |
| 2017-10-16 | $30.99 | $31.62 | $30.91 | $31.50 | 10,557,400 | — | — | — | — | — |
| 2017-10-13 | $30.45 | $31.24 | $30.38 | $30.82 | 7,889,900 | — | — | — | — | — |
| 2017-10-12 | $31.33 | $31.33 | $30.48 | $30.64 | 6,771,800 | — | — | — | — | — |
| 2017-10-11 | $31.72 | $31.83 | $31.37 | $31.42 | 3,444,200 | — | — | — | — | — |
| 2017-10-10 | $31.50 | $31.90 | $31.50 | $31.75 | 4,867,300 | — | — | — | — | — |
| 2017-10-09 | $31.47 | $31.69 | $31.26 | $31.44 | 2,616,800 | — | — | — | — | — |
| 2017-10-06 | $31.46 | $31.58 | $31.19 | $31.31 | 4,695,000 | — | — | — | — | — |
| 2017-10-05 | $31.32 | $31.67 | $31.16 | $31.66 | 4,838,900 | — | — | — | — | — |
| 2017-10-04 | $31.76 | $31.79 | $31.26 | $31.31 | 4,750,400 | — | — | — | — | — |
| 2017-10-03 | $31.46 | $31.89 | $31.42 | $31.72 | 5,916,600 | — | — | — | — | — |
| 2017-10-02 | $31.17 | $31.49 | $30.92 | $31.48 | 4,478,600 | — | — | — | — | — |
| 2017-09-29 | $31.19 | $31.38 | $30.92 | $31.05 | 5,255,600 | — | — | — | — | — |
| 2017-09-28 | $30.90 | $31.43 | $30.88 | $31.19 | 7,666,600 | — | — | — | — | — |
| 2017-09-27 | $30.24 | $31.18 | $30.18 | $30.94 | 11,194,700 | — | — | — | — | — |
| 2017-09-26 | $29.61 | $30.04 | $29.51 | $29.94 | 3,918,600 | — | — | — | — | — |
| 2017-09-25 | $29.35 | $29.88 | $29.31 | $29.56 | 6,827,300 | — | — | — | — | — |
| 2017-09-22 | $28.86 | $29.50 | $28.85 | $29.47 | 6,320,700 | — | — | — | — | — |
| 2017-09-21 | $29.00 | $29.09 | $28.70 | $28.89 | 5,281,800 | — | — | — | — | — |
| 2017-09-20 | $29.20 | $29.27 | $28.90 | $29.00 | 6,347,400 | — | — | — | — | — |
| 2017-09-19 | $29.29 | $29.48 | $29.05 | $29.09 | 5,754,300 | — | — | — | — | — |
| 2017-09-18 | $29.11 | $29.30 | $28.95 | $29.26 | 5,682,900 | — | — | — | — | — |
| 2017-09-15 | $28.57 | $29.21 | $28.46 | $29.02 | 11,003,600 | — | — | — | — | — |
| 2017-09-14 | $29.27 | $29.43 | $28.67 | $28.70 | 7,550,300 | — | — | — | — | — |
| 2017-09-13 | $29.25 | $29.57 | $29.20 | $29.32 | 7,166,700 | — | — | — | — | — |
| 2017-09-12 | $29.35 | $29.57 | $29.11 | $29.19 | 5,179,800 | — | — | — | — | — |
| 2017-09-11 | $28.82 | $29.35 | $28.65 | $29.15 | 6,050,400 | — | — | — | — | — |
| 2017-09-08 | $28.63 | $28.86 | $28.33 | $28.55 | 8,560,000 | — | — | — | — | — |
| 2017-09-07 | $30.00 | $30.00 | $28.95 | $29.06 | 5,625,200 | — | — | — | — | — |
| 2017-09-06 | $30.05 | $30.27 | $29.93 | $29.96 | 5,911,900 | — | — | — | — | — |
| 2017-09-05 | $30.70 | $30.75 | $29.75 | $29.87 | 6,260,200 | — | — | — | — | — |
| 2017-09-01 | $30.78 | $31.03 | $30.70 | $30.92 | 3,076,500 | — | — | — | — | — |
| 2017-08-31 | $30.72 | $30.92 | $30.62 | $30.79 | 5,132,600 | — | — | — | — | — |
| 2017-08-30 | $30.10 | $30.76 | $30.05 | $30.66 | 5,629,800 | — | — | — | — | — |
| 2017-08-29 | $30.04 | $30.20 | $29.79 | $30.12 | 5,722,700 | — | — | — | — | — |
| 2017-08-28 | $30.74 | $30.75 | $30.17 | $30.29 | 3,713,400 | — | — | — | — | — |
| 2017-08-25 | $30.53 | $30.85 | $30.44 | $30.54 | 2,908,000 | — | — | — | — | — |
| 2017-08-24 | $30.49 | $30.70 | $30.30 | $30.46 | 3,220,900 | — | — | — | — | — |
| 2017-08-23 | $30.20 | $30.57 | $30.13 | $30.31 | 4,292,300 | — | — | — | — | — |
| 2017-08-22 | $30.34 | $30.47 | $30.00 | $30.34 | 6,259,800 | — | — | — | — | — |
| 2017-08-21 | $30.10 | $30.30 | $29.95 | $30.26 | 4,640,200 | — | — | — | — | — |
| 2017-08-18 | $30.19 | $30.36 | $29.88 | $30.07 | 5,534,200 | — | — | — | — | — |
| 2017-08-17 | $30.87 | $30.91 | $30.05 | $30.10 | 7,398,500 | — | — | — | — | — |
| 2017-08-16 | $31.67 | $31.68 | $30.82 | $30.87 | 7,408,500 | — | — | — | — | — |
| 2017-08-15 | $30.91 | $31.13 | $30.38 | $30.99 | 13,489,300 | — | — | — | — | — |
| 2017-08-14 | $29.50 | $30.20 | $29.40 | $29.64 | 5,917,600 | — | — | — | — | — |
| 2017-08-11 | $29.34 | $29.40 | $28.96 | $29.20 | 6,668,000 | — | — | — | — | — |
| 2017-08-10 | $30.07 | $30.09 | $28.93 | $29.32 | 9,816,200 | — | — | — | — | — |
| 2017-08-09 | $30.48 | $30.56 | $30.13 | $30.25 | 5,204,200 | — | — | — | — | — |
| 2017-08-08 | $30.34 | $31.41 | $30.34 | $30.72 | 8,043,200 | — | — | — | — | — |
| 2017-08-07 | $29.88 | $30.51 | $29.77 | $30.40 | 5,164,200 | — | — | — | — | — |
| 2017-08-04 | $30.17 | $30.32 | $29.80 | $29.87 | 7,284,100 | — | — | — | — | — |
| 2017-08-03 | $29.90 | $30.40 | $29.79 | $29.91 | 6,989,300 | — | — | — | $0.15 | — |
| 2017-08-02 | $29.93 | $30.18 | $29.78 | $30.06 | 6,297,900 | — | — | — | — | — |
| 2017-08-01 | $30.52 | $30.58 | $29.83 | $29.88 | 8,219,200 | — | — | — | — | — |
| 2017-07-31 | $30.06 | $30.48 | $30.06 | $30.32 | 12,946,000 | — | — | — | — | — |
| 2017-07-28 | $30.19 | $30.27 | $29.84 | $29.94 | 8,419,200 | — | — | — | — | — |
| 2017-07-27 | $30.59 | $30.63 | $30.12 | $30.34 | 6,599,700 | — | — | — | — | — |
| 2017-07-26 | $31.07 | $31.09 | $30.53 | $30.57 | 6,270,400 | — | — | — | — | — |
| 2017-07-25 | $30.98 | $31.20 | $30.71 | $30.89 | 5,911,600 | — | — | — | — | — |
| 2017-07-24 | $30.80 | $31.12 | $30.53 | $30.74 | 5,999,800 | — | — | — | — | — |
| 2017-07-21 | $31.49 | $31.90 | $30.12 | $30.87 | 11,172,300 | — | — | — | — | — |
| 2017-07-20 | $29.42 | $29.74 | $29.19 | $29.53 | 5,707,000 | — | — | — | — | — |
| 2017-07-19 | $29.45 | $29.61 | $29.24 | $29.51 | 5,228,500 | — | — | — | — | — |
| 2017-07-18 | $29.43 | $29.57 | $29.17 | $29.33 | 4,653,400 | — | — | — | — | — |
| 2017-07-17 | $29.48 | $29.84 | $29.22 | $29.65 | 3,948,400 | — | — | — | — | — |
| 2017-07-14 | $29.15 | $29.64 | $29.06 | $29.48 | 4,252,700 | — | — | — | — | — |
| 2017-07-13 | $29.21 | $29.70 | $29.21 | $29.36 | 4,742,300 | — | — | — | — | — |
| 2017-07-12 | $29.10 | $29.35 | $28.89 | $29.33 | 3,924,900 | — | — | — | — | — |
| 2017-07-11 | $29.16 | $29.16 | $28.80 | $29.10 | 7,745,400 | — | — | — | — | — |
| 2017-07-10 | $29.67 | $29.70 | $29.08 | $29.13 | 5,717,600 | — | — | — | — | — |
| 2017-07-07 | $29.54 | $29.84 | $29.40 | $29.70 | 3,595,800 | — | — | — | — | — |
| 2017-07-06 | $29.80 | $29.80 | $29.29 | $29.38 | 4,040,200 | — | — | — | — | — |
| 2017-07-05 | $30.17 | $30.26 | $29.74 | $29.78 | 4,380,600 | — | — | — | — | — |
| 2017-07-03 | $30.06 | $30.37 | $29.95 | $30.06 | 2,315,300 | — | — | — | — | — |
| 2017-06-30 | $29.78 | $29.96 | $29.47 | $29.82 | 4,782,900 | — | — | — | — | — |
| 2017-06-29 | $30.25 | $30.54 | $29.32 | $29.55 | 10,081,600 | — | — | — | — | — |
| 2017-06-28 | $29.67 | $30.10 | $29.59 | $29.80 | 10,205,800 | — | — | — | — | — |
| 2017-06-27 | $29.75 | $29.80 | $29.42 | $29.44 | 6,395,700 | — | — | — | — | — |
| 2017-06-26 | $29.04 | $29.72 | $29.04 | $29.68 | 7,016,700 | — | — | — | — | — |
| 2017-06-23 | $29.49 | $29.52 | $28.84 | $28.97 | 7,561,500 | — | — | — | — | — |
| 2017-06-22 | $29.57 | $29.76 | $29.16 | $29.30 | 6,380,500 | — | — | — | — | — |
| 2017-06-21 | $29.45 | $29.79 | $29.20 | $29.70 | 7,815,300 | — | — | — | — | — |
| 2017-06-20 | $29.40 | $29.77 | $29.33 | $29.44 | 5,691,900 | — | — | — | — | — |
| 2017-06-19 | $29.47 | $29.47 | $29.12 | $29.42 | 6,875,200 | — | — | — | — | — |
| 2017-06-16 | $29.46 | $29.46 | $29.07 | $29.33 | 6,828,300 | — | — | — | — | — |
| 2017-06-15 | $28.98 | $29.66 | $28.97 | $29.47 | 8,638,100 | — | — | — | — | — |
| 2017-06-14 | $28.80 | $29.32 | $28.62 | $29.23 | 10,163,500 | — | — | — | — | — |
| 2017-06-13 | $28.83 | $29.08 | $28.43 | $28.99 | 5,308,200 | — | — | — | — | — |
| 2017-06-12 | $28.71 | $28.98 | $28.68 | $28.76 | 5,666,100 | — | — | — | — | — |
| 2017-06-09 | $28.93 | $28.98 | $28.52 | $28.70 | 7,848,000 | — | — | — | — | — |
| 2017-06-08 | $28.87 | $29.24 | $28.63 | $28.67 | 8,540,400 | — | — | — | — | — |
| 2017-06-07 | $28.46 | $29.18 | $28.42 | $28.87 | 16,055,500 | — | — | — | — | — |
| 2017-06-06 | $27.72 | $28.44 | $27.51 | $28.29 | 14,205,500 | — | — | — | — | — |
| 2017-06-05 | $27.35 | $28.07 | $27.10 | $27.96 | 10,972,400 | — | — | — | — | — |
| 2017-06-02 | $26.98 | $27.67 | $26.98 | $27.40 | 12,368,500 | — | — | — | — | — |
| 2017-06-01 | $26.99 | $27.47 | $26.84 | $27.22 | 8,658,400 | — | — | — | — | — |
| 2017-05-31 | $27.10 | $27.20 | $26.34 | $26.85 | 9,204,200 | — | — | — | — | — |
| 2017-05-30 | $27.31 | $27.46 | $27.00 | $27.10 | 9,631,400 | — | — | — | — | — |
| 2017-05-26 | $27.15 | $27.65 | $27.07 | $27.37 | 11,451,700 | — | — | — | — | — |
| 2017-05-25 | $26.97 | $27.41 | $26.72 | $27.23 | 12,800,800 | — | — | — | — | — |
| 2017-05-24 | $26.82 | $27.01 | $26.70 | $26.80 | 9,157,300 | — | — | — | — | — |
| 2017-05-23 | $27.01 | $27.01 | $26.68 | $26.84 | 6,534,500 | — | — | — | — | — |
| 2017-05-22 | $27.01 | $27.03 | $26.66 | $26.91 | 9,221,600 | — | — | — | — | — |
| 2017-05-19 | $27.76 | $27.82 | $26.81 | $26.84 | 13,465,100 | — | — | — | — | — |
| 2017-05-18 | $26.43 | $26.77 | $26.41 | $26.50 | 7,949,500 | — | — | — | — | — |
| 2017-05-17 | $26.84 | $26.84 | $26.15 | $26.50 | 11,761,900 | — | — | — | — | — |
| 2017-05-16 | $27.22 | $27.24 | $26.79 | $26.84 | 11,191,800 | — | — | — | — | — |
| 2017-05-15 | $26.77 | $27.40 | $26.52 | $27.11 | 14,541,200 | — | — | — | — | — |
| 2017-05-12 | $26.81 | $26.83 | $26.01 | $26.59 | 23,145,000 | — | — | — | — | — |
| 2017-05-11 | $27.67 | $27.68 | $26.60 | $26.93 | 14,155,000 | — | — | — | — | — |
| 2017-05-10 | $28.01 | $28.12 | $27.68 | $27.76 | 11,018,200 | — | — | — | — | — |
| 2017-05-09 | $28.44 | $28.53 | $28.02 | $28.10 | 8,665,700 | — | — | — | — | — |
| 2017-05-08 | $28.58 | $28.70 | $28.35 | $28.38 | 8,054,600 | — | — | — | — | — |
| 2017-05-05 | $28.84 | $29.25 | $28.42 | $28.61 | 10,945,300 | — | — | — | — | — |
| 2017-05-04 | $28.79 | $28.98 | $28.54 | $28.67 | 9,812,900 | — | — | — | $0.13 | — |
| 2017-05-03 | $28.62 | $29.18 | $28.52 | $28.77 | 14,287,700 | — | — | — | — | — |
| 2017-05-02 | $27.96 | $28.93 | $27.68 | $28.87 | 25,490,600 | — | — | — | — | — |
| 2017-05-01 | $27.98 | $28.62 | $27.20 | $27.94 | 22,971,500 | — | — | — | — | — |
| 2017-04-28 | $27.50 | $29.08 | $27.24 | $27.80 | 46,376,200 | — | — | — | — | — |
| 2017-04-27 | $33.44 | $33.44 | $33.00 | $33.05 | 7,139,800 | — | — | — | — | — |
| 2017-04-26 | $33.73 | $33.80 | $32.65 | $33.23 | 11,545,900 | — | — | — | — | — |
| 2017-04-25 | $34.19 | $34.33 | $33.63 | $33.82 | 6,164,900 | — | — | — | — | — |
| 2017-04-24 | $34.30 | $34.35 | $33.68 | $33.90 | 4,231,800 | — | — | — | — | — |
| 2017-04-21 | $33.78 | $33.88 | $33.26 | $33.38 | 4,729,700 | — | — | — | — | — |
| 2017-04-20 | $33.32 | $34.01 | $33.27 | $33.85 | 5,408,300 | — | — | — | — | — |
| 2017-04-19 | $33.06 | $33.23 | $32.87 | $33.00 | 3,358,600 | — | — | — | — | — |
| 2017-04-18 | $32.81 | $33.06 | $32.56 | $32.85 | 4,971,700 | — | — | — | — | — |
| 2017-04-17 | $32.41 | $33.04 | $32.28 | $33.02 | 4,183,900 | — | — | — | — | — |
| 2017-04-13 | $32.67 | $32.99 | $32.37 | $32.37 | 5,266,500 | — | — | — | — | — |
| 2017-04-12 | $32.82 | $33.23 | $32.71 | $32.81 | 4,596,100 | — | — | — | — | — |
| 2017-04-11 | $32.55 | $33.12 | $32.25 | $33.05 | 6,759,700 | — | — | — | — | — |
| 2017-04-10 | $33.19 | $33.47 | $32.81 | $32.87 | 6,846,200 | — | — | — | — | — |
| 2017-04-07 | $32.96 | $33.42 | $32.87 | $33.16 | 3,734,700 | — | — | — | — | — |
| 2017-04-06 | $33.23 | $33.59 | $32.94 | $33.23 | 10,510,500 | — | — | — | — | — |
| 2017-04-05 | $34.24 | $34.36 | $33.14 | $33.26 | 5,021,000 | — | — | — | — | — |
| 2017-04-04 | $33.58 | $33.91 | $33.58 | $33.73 | 2,556,000 | — | — | — | — | — |
| 2017-04-03 | $34.45 | $34.54 | $33.28 | $33.76 | 6,171,300 | — | — | — | — | — |
| 2017-03-31 | $34.27 | $34.53 | $34.12 | $34.30 | 5,031,400 | — | — | — | — | — |
| 2017-03-30 | $33.82 | $34.58 | $33.78 | $34.43 | 5,122,200 | — | — | — | — | — |
| 2017-03-29 | $33.64 | $33.93 | $33.55 | $33.78 | 4,487,100 | — | — | — | — | — |
| 2017-03-28 | $32.81 | $33.90 | $32.60 | $33.66 | 6,438,000 | — | — | — | — | — |
| 2017-03-27 | $32.59 | $32.97 | $32.24 | $32.74 | 8,790,100 | — | — | — | — | — |
| 2017-03-24 | $33.56 | $33.69 | $33.03 | $33.31 | 4,682,500 | — | — | — | — | — |
| 2017-03-23 | $33.07 | $33.82 | $32.93 | $33.43 | 6,455,500 | — | — | — | — | — |
| 2017-03-22 | $32.90 | $33.53 | $32.48 | $33.08 | 8,907,100 | — | — | — | — | — |
| 2017-03-21 | $34.39 | $34.50 | $32.94 | $33.02 | 11,893,000 | — | — | — | — | — |
| 2017-03-20 | $35.08 | $35.20 | $34.19 | $34.20 | 9,393,700 | — | — | — | — | — |
| 2017-03-17 | $35.73 | $35.73 | $34.86 | $35.12 | 10,581,400 | — | — | — | — | — |
| 2017-03-16 | $36.01 | $36.08 | $35.71 | $35.83 | 4,818,400 | — | — | — | — | — |
| 2017-03-15 | $36.03 | $36.18 | $35.68 | $35.80 | 6,428,700 | — | — | — | — | — |
| 2017-03-14 | $35.75 | $35.98 | $35.65 | $35.92 | 3,579,900 | — | — | — | — | — |
| 2017-03-13 | $35.99 | $36.17 | $35.72 | $36.03 | 3,894,100 | — | — | — | — | — |
| 2017-03-10 | $36.08 | $36.20 | $35.78 | $36.01 | 4,307,300 | — | — | — | — | — |
| 2017-03-09 | $35.92 | $36.15 | $35.68 | $35.85 | 3,208,000 | — | — | — | — | — |
| 2017-03-08 | $35.90 | $36.10 | $35.64 | $35.71 | 3,679,900 | — | — | — | — | — |
| 2017-03-07 | $35.57 | $35.94 | $35.36 | $35.60 | 4,149,400 | — | — | — | — | — |
| 2017-03-06 | $35.80 | $35.81 | $35.32 | $35.58 | 5,115,900 | — | — | — | — | — |
| 2017-03-03 | $35.90 | $36.17 | $35.69 | $36.05 | 5,091,900 | — | — | — | — | — |
| 2017-03-02 | $36.88 | $36.98 | $35.92 | $35.97 | 6,618,900 | — | — | — | — | — |
| 2017-03-01 | $37.18 | $37.42 | $36.71 | $36.89 | 5,994,500 | — | — | — | — | — |
| 2017-02-28 | $36.77 | $36.85 | $35.75 | $36.24 | 7,566,900 | — | — | — | — | — |
| 2017-02-27 | $36.50 | $36.96 | $35.95 | $36.94 | 4,195,900 | — | — | — | — | — |
| 2017-02-24 | $36.25 | $36.48 | $36.11 | $36.48 | 4,575,000 | — | — | — | — | — |
| 2017-02-23 | $36.86 | $36.92 | $36.28 | $36.63 | 3,122,300 | — | — | — | — | — |
| 2017-02-22 | $36.59 | $37.03 | $36.54 | $36.78 | 2,658,500 | — | — | — | — | — |
| 2017-02-21 | $37.11 | $37.34 | $36.86 | $36.86 | 3,842,900 | — | — | — | — | — |
| 2017-02-17 | $36.58 | $36.76 | $36.06 | $36.68 | 5,917,000 | — | — | — | — | — |
| 2017-02-16 | $37.19 | $37.29 | $36.55 | $36.85 | 3,616,200 | — | — | — | — | — |
| 2017-02-15 | $37.33 | $37.75 | $37.17 | $37.28 | 4,296,900 | — | — | — | — | — |
| 2017-02-14 | $36.63 | $37.40 | $36.54 | $37.32 | 4,626,200 | — | — | — | — | — |
| 2017-02-13 | $36.43 | $36.79 | $36.32 | $36.65 | 7,151,700 | — | — | — | — | — |
| 2017-02-10 | $36.73 | $36.80 | $36.15 | $36.22 | 5,527,100 | — | — | — | — | — |
| 2017-02-09 | $35.77 | $36.60 | $35.68 | $36.49 | 4,838,600 | — | — | — | — | — |
| 2017-02-08 | $35.88 | $35.88 | $35.38 | $35.77 | 4,228,700 | — | — | — | — | — |
| 2017-02-07 | $36.64 | $36.78 | $35.96 | $36.05 | 5,583,400 | — | — | — | — | — |
| 2017-02-06 | $36.25 | $36.55 | $36.16 | $36.45 | 4,385,600 | — | — | — | — | — |
| 2017-02-03 | $35.95 | $36.74 | $35.65 | $36.51 | 7,493,400 | — | — | — | — | — |
| 2017-02-02 | $35.64 | $35.81 | $35.19 | $35.34 | 5,636,500 | — | — | — | $0.13 | — |
| 2017-02-01 | $36.06 | $36.58 | $35.88 | $36.00 | 5,258,000 | — | — | — | — | — |
| 2017-01-31 | $36.30 | $36.53 | $35.56 | $35.82 | 5,993,100 | — | — | — | — | — |
| 2017-01-30 | $36.45 | $36.53 | $36.00 | $36.47 | 4,665,100 | — | — | — | — | — |
| 2017-01-27 | $36.69 | $36.79 | $36.35 | $36.63 | 5,956,700 | — | — | — | — | — |
| 2017-01-26 | $36.02 | $36.70 | $35.88 | $36.69 | 7,572,200 | — | — | — | — | — |
| 2017-01-25 | $36.39 | $36.49 | $35.75 | $35.91 | 6,387,200 | — | — | — | — | — |
| 2017-01-24 | $35.97 | $36.37 | $35.88 | $36.08 | 4,117,800 | — | — | — | — | — |
| 2017-01-23 | $36.03 | $36.49 | $35.61 | $35.77 | 6,846,600 | — | — | — | — | — |
| 2017-01-20 | $35.98 | $36.85 | $35.85 | $36.24 | 8,954,500 | — | — | — | — | — |
| 2017-01-19 | $35.96 | $36.14 | $35.56 | $35.61 | 6,150,000 | — | — | — | — | — |
| 2017-01-18 | $35.79 | $35.92 | $35.17 | $35.90 | 3,943,600 | — | — | — | — | — |
| 2017-01-17 | $36.10 | $36.23 | $35.37 | $35.51 | 4,701,300 | — | — | — | — | — |
| 2017-01-13 | $36.34 | $36.83 | $36.06 | $36.32 | 4,401,200 | — | — | — | — | — |
| 2017-01-12 | $36.16 | $36.19 | $35.60 | $36.13 | 6,484,300 | — | — | — | — | — |
| 2017-01-11 | $36.81 | $36.81 | $35.66 | $36.36 | 11,639,100 | — | — | — | — | — |
| 2017-01-10 | $37.03 | $37.49 | $36.72 | $36.96 | 5,033,200 | — | — | — | — | — |
| 2017-01-09 | $36.91 | $37.08 | $36.52 | $36.90 | 3,955,400 | — | — | — | — | — |
| 2017-01-06 | $37.09 | $37.48 | $36.88 | $37.13 | 5,110,200 | — | — | — | — | — |
| 2017-01-05 | $37.66 | $37.74 | $36.40 | $36.91 | 6,850,800 | — | — | — | — | — |
| 2017-01-04 | $37.30 | $38.06 | $37.15 | $37.93 | 6,040,100 | — | — | — | — | — |
| 2017-01-03 | $36.75 | $37.17 | $36.59 | $37.06 | 6,058,100 | — | — | — | — | — |
| 2016-12-30 | $36.13 | $36.46 | $36.08 | $36.27 | 3,452,600 | — | — | — | — | — |
| 2016-12-29 | $36.39 | $36.66 | $35.92 | $36.09 | 3,529,800 | — | — | — | — | — |
| 2016-12-28 | $37.07 | $37.10 | $36.20 | $36.24 | 4,830,700 | — | — | — | — | — |
| 2016-12-27 | $37.13 | $37.18 | $36.92 | $37.00 | 2,208,400 | — | — | — | — | — |
| 2016-12-23 | $36.81 | $36.97 | $36.67 | $36.97 | 2,970,500 | — | — | — | — | — |
| 2016-12-22 | $37.10 | $37.10 | $36.67 | $36.88 | 3,958,900 | — | — | — | — | — |
| 2016-12-21 | $37.31 | $37.31 | $36.95 | $37.10 | 2,778,300 | — | — | — | — | — |
| 2016-12-20 | $37.06 | $37.26 | $36.85 | $37.26 | 5,100,600 | — | — | — | — | — |
| 2016-12-19 | $36.57 | $36.96 | $36.51 | $36.90 | 5,526,600 | — | — | — | — | — |
| 2016-12-16 | $37.09 | $37.10 | $36.51 | $36.63 | 7,620,700 | — | — | — | — | — |
| 2016-12-15 | $36.26 | $37.13 | $35.94 | $36.93 | 11,704,400 | — | — | — | — | — |
| 2016-12-14 | $35.97 | $36.42 | $35.57 | $35.94 | 9,938,400 | — | — | — | — | — |
| 2016-12-13 | $36.13 | $36.39 | $35.58 | $36.27 | 7,663,400 | — | — | — | — | — |
| 2016-12-12 | $36.45 | $36.68 | $35.80 | $35.94 | 6,647,500 | — | — | — | — | — |
| 2016-12-09 | $36.54 | $36.77 | $36.22 | $36.53 | 5,659,600 | — | — | — | — | — |
| 2016-12-08 | $36.28 | $36.77 | $36.08 | $36.65 | 6,651,600 | — | — | — | — | — |
| 2016-12-07 | $35.23 | $36.27 | $34.98 | $36.18 | 6,103,300 | — | — | — | — | — |
| 2016-12-06 | $35.27 | $35.70 | $34.92 | $35.66 | 5,031,200 | — | — | — | — | — |
| 2016-12-05 | $34.85 | $35.52 | $34.81 | $35.11 | 5,922,700 | — | — | — | — | — |
| 2016-12-02 | $35.05 | $35.10 | $34.46 | $34.49 | 7,112,600 | — | — | — | — | — |
| 2016-12-01 | $34.68 | $35.45 | $34.57 | $35.07 | 9,961,900 | — | — | — | — | — |
| 2016-11-30 | $34.19 | $34.67 | $33.98 | $34.56 | 8,560,700 | — | — | — | — | — |
| 2016-11-29 | $34.05 | $34.16 | $33.80 | $33.80 | 4,282,500 | — | — | — | — | — |
| 2016-11-28 | $34.48 | $34.48 | $33.79 | $33.90 | 6,247,700 | — | — | — | — | — |
| 2016-11-25 | $34.99 | $35.02 | $34.65 | $34.70 | 3,022,500 | — | — | — | — | — |
| 2016-11-23 | $34.00 | $35.02 | $33.93 | $34.96 | 11,393,300 | — | — | — | — | — |
| 2016-11-22 | $33.84 | $34.33 | $33.75 | $33.97 | 8,149,800 | — | — | — | — | — |
| 2016-11-21 | $33.72 | $33.85 | $33.29 | $33.62 | 7,134,600 | — | — | — | — | — |
| 2016-11-18 | $33.49 | $33.69 | $33.16 | $33.62 | 7,069,500 | — | — | — | — | — |
| 2016-11-17 | $32.83 | $33.47 | $32.43 | $33.43 | 10,709,700 | — | — | — | — | — |
| 2016-11-16 | $33.08 | $33.24 | $32.56 | $32.61 | 9,114,600 | — | — | — | — | — |
| 2016-11-15 | $33.63 | $33.63 | $32.64 | $33.34 | 10,573,000 | — | — | — | — | — |
| 2016-11-14 | $32.77 | $33.81 | $32.75 | $33.72 | 12,338,700 | — | — | — | — | — |
| 2016-11-11 | $31.45 | $32.61 | $31.40 | $32.48 | 16,845,100 | — | — | — | — | — |
| 2016-11-10 | $30.56 | $31.74 | $30.51 | $31.61 | 11,400,100 | — | — | — | — | — |
| 2016-11-09 | $28.95 | $30.30 | $28.84 | $30.22 | 11,493,400 | — | — | — | — | — |
| 2016-11-08 | $28.89 | $29.00 | $28.40 | $28.70 | 5,314,700 | — | — | — | — | — |
| 2016-11-07 | $28.82 | $29.11 | $28.63 | $29.11 | 6,653,400 | — | — | — | — | — |
| 2016-11-04 | $28.26 | $28.60 | $28.00 | $28.22 | 5,915,100 | — | — | — | — | — |
| 2016-11-03 | $28.48 | $28.48 | $28.08 | $28.13 | 4,990,500 | — | — | — | $0.13 | — |
| 2016-11-02 | $28.55 | $28.81 | $28.38 | $28.42 | 6,112,400 | — | — | — | — | — |
| 2016-11-01 | $28.77 | $29.02 | $28.34 | $28.56 | 7,629,200 | — | — | — | — | — |
| 2016-10-31 | $29.29 | $29.29 | $28.57 | $28.59 | 6,857,200 | — | — | — | — | — |
| 2016-10-28 | $29.03 | $29.33 | $28.76 | $29.10 | 7,759,600 | — | — | — | — | — |
| 2016-10-27 | $28.85 | $29.12 | $28.77 | $28.94 | 5,431,600 | — | — | — | — | — |
| 2016-10-26 | $28.39 | $28.86 | $28.30 | $28.70 | 5,130,800 | — | — | — | — | — |
| 2016-10-25 | $28.73 | $28.89 | $28.45 | $28.58 | 5,785,600 | — | — | — | — | — |
| 2016-10-24 | $28.41 | $29.02 | $28.41 | $28.79 | 9,113,400 | — | — | — | — | — |
| 2016-10-21 | $27.87 | $28.38 | $27.64 | $28.23 | 13,331,900 | — | — | — | — | — |
| 2016-10-20 | $27.05 | $27.37 | $26.94 | $27.13 | 10,757,400 | — | — | — | — | — |
| 2016-10-19 | $26.53 | $27.11 | $26.53 | $27.00 | 4,252,100 | — | — | — | — | — |
| 2016-10-18 | $26.74 | $26.81 | $26.55 | $26.64 | 6,983,700 | — | — | — | — | — |
| 2016-10-17 | $26.66 | $26.82 | $26.39 | $26.42 | 5,834,100 | — | — | — | — | — |
| 2016-10-14 | $26.64 | $26.94 | $26.52 | $26.70 | 6,678,400 | — | — | — | — | — |
| 2016-10-13 | $26.30 | $26.53 | $26.09 | $26.37 | 5,588,500 | — | — | — | — | — |
| 2016-10-12 | $26.49 | $26.63 | $26.42 | $26.51 | 5,161,800 | — | — | — | — | — |
| 2016-10-11 | $26.73 | $26.86 | $26.48 | $26.54 | 7,960,300 | — | — | — | — | — |
| 2016-10-10 | $26.93 | $26.99 | $26.45 | $26.73 | 14,337,400 | — | — | — | — | — |
| 2016-10-07 | $27.10 | $27.42 | $26.49 | $26.67 | 11,058,200 | — | — | — | — | — |
| 2016-10-06 | $27.85 | $27.91 | $26.93 | $26.99 | 11,432,300 | — | — | — | — | — |
| 2016-10-05 | $27.40 | $28.02 | $27.29 | $27.94 | 8,118,600 | — | — | — | — | — |
| 2016-10-04 | $27.70 | $27.92 | $27.29 | $27.33 | 9,736,500 | — | — | — | — | — |
| 2016-10-03 | $27.84 | $28.13 | $27.51 | $27.58 | 7,193,600 | — | — | — | — | — |
| 2016-09-30 | $27.63 | $28.11 | $27.49 | $28.00 | 7,039,800 | — | — | — | — | — |
| 2016-09-29 | $27.77 | $27.89 | $27.02 | $27.37 | 5,794,200 | — | — | — | — | — |
| 2016-09-28 | $27.81 | $27.95 | $27.58 | $27.82 | 4,815,400 | — | — | — | — | — |
| 2016-09-27 | $27.26 | $27.85 | $27.18 | $27.81 | 5,904,000 | — | — | — | — | — |
| 2016-09-26 | $27.15 | $27.61 | $27.00 | $27.30 | 7,150,600 | — | — | — | — | — |
| 2016-09-23 | $27.33 | $27.75 | $27.30 | $27.39 | 5,886,600 | — | — | — | — | — |
| 2016-09-22 | $27.16 | $27.56 | $26.95 | $27.48 | 6,321,900 | — | — | — | — | — |
| 2016-09-21 | $26.95 | $27.23 | $26.75 | $27.06 | 6,989,700 | — | — | — | — | — |
| 2016-09-20 | $27.21 | $27.21 | $26.79 | $26.80 | 3,696,300 | — | — | — | — | — |
| 2016-09-19 | $27.03 | $27.16 | $26.89 | $27.04 | 5,030,900 | — | — | — | — | — |
| 2016-09-16 | $26.85 | $26.97 | $26.67 | $26.91 | 13,467,200 | — | — | — | — | — |
| 2016-09-15 | $26.76 | $27.17 | $26.62 | $27.05 | 5,053,300 | — | — | — | — | — |
| 2016-09-14 | $26.72 | $26.98 | $26.55 | $26.83 | 6,645,300 | — | — | — | — | — |
| 2016-09-13 | $27.08 | $27.17 | $26.53 | $26.72 | 8,611,500 | — | — | — | — | — |
| 2016-09-12 | $26.78 | $27.49 | $26.68 | $27.41 | 6,655,000 | — | — | — | — | — |
| 2016-09-09 | $27.31 | $27.68 | $26.93 | $26.93 | 6,698,300 | — | — | — | — | — |
| 2016-09-08 | $27.60 | $27.69 | $27.28 | $27.34 | 9,421,800 | — | — | — | — | — |
| 2016-09-07 | $27.48 | $27.84 | $27.35 | $27.81 | 2,803,100 | — | — | — | — | — |
| 2016-09-06 | $27.77 | $27.83 | $27.55 | $27.61 | 4,833,400 | — | — | — | — | — |
| 2016-09-02 | $27.86 | $27.91 | $27.58 | $27.80 | 3,544,500 | — | — | — | — | — |
| 2016-09-01 | $27.83 | $28.01 | $27.40 | $27.76 | 5,099,200 | — | — | — | — | — |
| 2016-08-31 | $27.31 | $27.84 | $27.22 | $27.83 | 7,819,300 | — | — | — | — | — |
| 2016-08-30 | $27.25 | $27.37 | $27.06 | $27.30 | 3,362,700 | — | — | — | — | — |
| 2016-08-29 | $26.95 | $27.29 | $26.86 | $27.17 | 3,761,600 | — | — | — | — | — |
| 2016-08-26 | $27.10 | $27.15 | $26.60 | $26.86 | 7,739,100 | — | — | — | — | — |
| 2016-08-25 | $27.10 | $27.21 | $26.91 | $27.01 | 3,224,400 | — | — | — | — | — |
| 2016-08-24 | $27.33 | $27.49 | $27.07 | $27.12 | 4,352,000 | — | — | — | — | — |
| 2016-08-23 | $27.43 | $27.50 | $27.27 | $27.28 | 3,644,700 | — | — | — | — | — |
| 2016-08-22 | $27.37 | $27.38 | $27.13 | $27.27 | 3,294,400 | — | — | — | — | — |
| 2016-08-19 | $27.17 | $27.49 | $27.10 | $27.38 | 4,949,300 | — | — | — | — | — |
| 2016-08-18 | $27.39 | $27.40 | $27.16 | $27.29 | 5,091,300 | — | — | — | — | — |
| 2016-08-17 | $27.31 | $27.47 | $27.23 | $27.38 | 5,611,000 | — | — | — | — | — |
| 2016-08-16 | $27.64 | $27.78 | $27.30 | $27.30 | 5,086,400 | — | — | — | — | — |
| 2016-08-15 | $27.86 | $27.97 | $27.70 | $27.74 | 4,782,100 | — | — | — | — | — |
| 2016-08-12 | $27.45 | $27.88 | $27.28 | $27.68 | 6,822,900 | — | — | — | — | — |
| 2016-08-11 | $27.70 | $27.87 | $27.53 | $27.61 | 5,082,500 | — | — | — | — | — |
| 2016-08-10 | $27.81 | $27.91 | $27.46 | $27.65 | 6,786,400 | — | — | — | $0.13 | — |
| 2016-08-09 | $28.05 | $28.09 | $27.79 | $27.88 | 7,132,600 | — | — | — | — | — |
| 2016-08-08 | $28.33 | $28.44 | $27.99 | $28.04 | 3,884,200 | — | — | — | — | — |
| 2016-08-05 | $28.29 | $28.43 | $28.15 | $28.22 | 5,337,600 | — | — | — | — | — |
| 2016-08-04 | $27.90 | $28.08 | $27.75 | $27.92 | 4,274,600 | — | — | — | — | — |
| 2016-08-03 | $27.38 | $28.04 | $27.34 | $27.87 | 6,342,500 | — | — | — | — | — |
| 2016-08-02 | $27.88 | $28.06 | $27.32 | $27.35 | 8,237,400 | — | — | — | — | — |
| 2016-08-01 | $27.90 | $28.27 | $27.88 | $27.91 | 7,053,400 | — | — | — | — | — |
| 2016-07-29 | $27.87 | $28.09 | $27.75 | $27.88 | 8,307,500 | — | — | — | — | — |
| 2016-07-28 | $28.05 | $28.19 | $27.88 | $27.91 | 7,416,700 | — | — | — | — | — |
| 2016-07-27 | $27.98 | $28.23 | $27.86 | $28.14 | 5,206,500 | — | — | — | — | — |
| 2016-07-26 | $28.13 | $28.50 | $28.00 | $28.11 | 7,762,300 | — | — | — | — | — |
| 2016-07-25 | $28.31 | $28.39 | $27.96 | $28.09 | 7,300,000 | — | — | — | — | — |
| 2016-07-22 | $28.61 | $28.89 | $27.95 | $28.40 | 11,844,000 | — | — | — | — | — |
| 2016-07-21 | $28.06 | $28.47 | $27.57 | $28.26 | 7,627,400 | — | — | — | — | — |
| 2016-07-20 | $28.49 | $28.58 | $28.00 | $28.14 | 8,941,800 | — | — | — | — | — |
| 2016-07-19 | $28.25 | $28.42 | $28.10 | $28.25 | 5,232,100 | — | — | — | — | — |
| 2016-07-18 | $28.50 | $28.70 | $28.08 | $28.29 | 5,102,600 | — | — | — | — | — |
| 2016-07-15 | $28.32 | $28.32 | $27.83 | $28.12 | 7,254,200 | — | — | — | — | — |
| 2016-07-14 | $28.59 | $28.66 | $28.09 | $28.30 | 5,896,100 | — | — | — | — | — |
| 2016-07-13 | $27.95 | $28.18 | $27.63 | $28.12 | 5,206,400 | — | — | — | — | — |
| 2016-07-12 | $28.00 | $28.15 | $27.83 | $27.92 | 7,635,200 | — | — | — | — | — |
| 2016-07-11 | $27.50 | $27.78 | $27.35 | $27.67 | 6,781,600 | — | — | — | — | — |
| 2016-07-08 | $27.29 | $27.48 | $27.00 | $27.31 | 12,653,100 | — | — | — | — | — |
| 2016-07-07 | $25.35 | $26.08 | $25.31 | $26.02 | 14,372,000 | — | — | — | — | — |
| 2016-07-06 | $24.85 | $25.46 | $24.83 | $25.31 | 6,206,600 | — | — | — | — | — |
| 2016-07-05 | $25.38 | $25.40 | $25.01 | $25.12 | 7,663,900 | — | — | — | — | — |
| 2016-07-01 | $25.24 | $25.47 | $25.09 | $25.35 | 6,368,800 | — | — | — | — | — |
| 2016-06-30 | $24.98 | $25.28 | $24.45 | $25.28 | 10,654,600 | — | — | — | — | — |
| 2016-06-29 | $24.17 | $24.84 | $24.07 | $24.83 | 8,153,600 | — | — | — | — | — |
| 2016-06-28 | $23.71 | $24.05 | $23.60 | $23.93 | 12,055,200 | — | — | — | — | — |
| 2016-06-27 | $24.30 | $24.32 | $23.25 | $23.36 | 14,954,600 | — | — | — | — | — |
| 2016-06-24 | $24.95 | $25.47 | $24.55 | $24.64 | 16,053,500 | — | — | — | — | — |
| 2016-06-23 | $25.78 | $26.04 | $25.50 | $26.00 | 10,441,200 | — | — | — | — | — |
| 2016-06-22 | $25.81 | $26.23 | $25.47 | $25.50 | 14,686,600 | — | — | — | — | — |
| 2016-06-21 | $25.68 | $26.25 | $25.50 | $25.85 | 12,099,400 | — | — | — | — | — |
| 2016-06-20 | $26.02 | $26.03 | $25.32 | $25.55 | 18,357,500 | — | — | — | — | — |
| 2016-06-17 | $25.97 | $26.01 | $25.58 | $25.77 | 18,246,400 | — | — | — | — | — |
| 2016-06-16 | $26.24 | $26.28 | $25.60 | $26.00 | 21,833,200 | — | — | — | — | — |
| 2016-06-15 | $26.49 | $27.17 | $25.93 | $26.50 | 26,797,600 | — | — | — | — | — |
| 2016-06-14 | $29.26 | $29.26 | $25.45 | $26.45 | 66,008,700 | — | — | — | — | — |
| 2016-06-13 | $30.66 | $30.89 | $30.40 | $30.44 | 5,938,200 | — | — | — | — | — |
| 2016-06-10 | $31.09 | $31.15 | $30.63 | $30.80 | 5,913,200 | — | — | — | — | — |
| 2016-06-09 | $31.72 | $31.72 | $31.20 | $31.41 | 5,764,600 | — | — | — | — | — |
| 2016-06-08 | $31.59 | $31.97 | $31.59 | $31.95 | 7,481,400 | — | — | — | — | — |
| 2016-06-07 | $31.11 | $31.84 | $30.73 | $31.61 | 10,576,600 | — | — | — | — | — |
| 2016-06-06 | $30.73 | $31.09 | $30.70 | $31.03 | 6,480,600 | — | — | — | — | — |
| 2016-06-03 | $30.92 | $31.19 | $30.25 | $30.72 | 5,753,400 | — | — | — | — | — |
| 2016-06-02 | $31.25 | $31.29 | $30.89 | $31.28 | 6,289,500 | — | — | — | — | — |
| 2016-06-01 | $31.15 | $31.33 | $30.76 | $31.29 | 3,105,600 | — | — | — | — | — |
| 2016-05-31 | $31.38 | $31.38 | $31.02 | $31.20 | 5,877,600 | — | — | — | — | — |
| 2016-05-27 | $31.00 | $31.24 | $30.77 | $31.16 | 5,267,800 | — | — | — | — | — |
| 2016-05-26 | $30.64 | $30.98 | $30.40 | $30.89 | 5,692,700 | — | — | — | — | — |
| 2016-05-25 | $30.43 | $30.98 | $30.40 | $30.66 | 6,028,900 | — | — | — | — | — |
| 2016-05-24 | $30.00 | $30.44 | $29.97 | $30.30 | 4,699,200 | — | — | — | — | — |
| 2016-05-23 | $29.78 | $30.03 | $29.47 | $29.83 | 3,360,400 | — | — | — | — | — |
| 2016-05-20 | $30.04 | $30.37 | $29.74 | $29.88 | 4,904,800 | — | — | — | — | — |
| 2016-05-19 | $29.86 | $30.25 | $29.58 | $29.94 | 6,118,500 | — | — | — | — | — |
| 2016-05-18 | $29.27 | $30.12 | $29.21 | $30.11 | 7,386,000 | — | — | — | — | — |
| 2016-05-17 | $28.79 | $29.70 | $28.73 | $29.27 | 6,261,900 | — | — | — | — | — |
| 2016-05-16 | $29.04 | $29.32 | $28.91 | $28.94 | 7,667,200 | — | — | — | — | — |
| 2016-05-13 | $29.29 | $29.65 | $28.95 | $29.04 | 6,895,200 | — | — | — | — | — |
| 2016-05-12 | $30.21 | $30.23 | $29.32 | $29.42 | 9,348,800 | — | — | — | — | — |
| 2016-05-11 | $30.36 | $30.46 | $29.90 | $29.93 | 7,770,200 | — | — | — | — | — |
| 2016-05-10 | $30.07 | $30.70 | $30.04 | $30.56 | 3,721,300 | — | — | — | — | — |
| 2016-05-09 | $30.13 | $30.33 | $29.88 | $29.96 | 2,890,900 | — | — | — | — | — |
| 2016-05-06 | $29.66 | $30.11 | $29.50 | $30.08 | 6,064,900 | — | — | — | — | — |
| 2016-05-05 | $30.28 | $30.43 | $29.79 | $29.83 | 5,835,800 | — | — | — | — | — |
| 2016-05-04 | $30.76 | $30.86 | $30.13 | $30.24 | 6,945,600 | — | — | — | — | — |
| 2016-05-03 | $30.99 | $31.18 | $30.63 | $31.08 | 5,487,300 | — | — | — | — | — |
| 2016-05-02 | $30.78 | $31.45 | $30.69 | $31.33 | 6,897,400 | — | — | — | — | — |
| 2016-04-29 | $30.78 | $31.00 | $30.28 | $30.57 | 4,897,800 | — | — | — | — | — |
| 2016-04-28 | $30.62 | $31.23 | $30.50 | $30.97 | 5,919,300 | — | — | — | — | — |
| 2016-04-27 | $31.14 | $31.14 | $30.57 | $30.88 | 7,985,000 | — | — | — | — | — |
| 2016-04-26 | $30.59 | $31.20 | $30.45 | $31.16 | 7,473,100 | — | — | — | — | — |
| 2016-04-25 | $30.47 | $30.89 | $30.19 | $30.44 | 5,870,200 | — | — | — | — | — |
| 2016-04-22 | $30.03 | $31.19 | $30.03 | $30.50 | 9,138,500 | — | — | — | — | — |
| 2016-04-21 | $30.58 | $30.74 | $30.28 | $30.42 | 6,627,600 | — | — | — | — | — |
| 2016-04-20 | $29.94 | $30.76 | $29.94 | $30.67 | 11,727,100 | — | — | — | — | — |
| 2016-04-19 | $29.20 | $29.87 | $29.17 | $29.82 | 7,751,600 | — | — | — | — | — |
| 2016-04-18 | $28.81 | $29.18 | $28.76 | $29.13 | 2,620,100 | — | — | — | — | — |
| 2016-04-15 | $29.29 | $29.40 | $28.78 | $28.94 | 3,216,300 | — | — | — | — | — |
| 2016-04-14 | $28.80 | $29.26 | $28.80 | $29.08 | 4,535,400 | — | — | — | — | — |
| 2016-04-13 | $28.38 | $28.94 | $28.29 | $28.92 | 7,194,700 | — | — | — | — | — |
| 2016-04-12 | $27.97 | $28.26 | $27.85 | $28.16 | 6,152,800 | — | — | — | — | — |
| 2016-04-11 | $28.06 | $28.41 | $27.86 | $27.87 | 5,655,800 | — | — | — | — | — |
| 2016-04-08 | $27.90 | $28.42 | $27.76 | $28.02 | 6,296,500 | — | — | — | — | — |
| 2016-04-07 | $28.42 | $28.51 | $27.80 | $27.97 | 6,413,400 | — | — | — | — | — |
| 2016-04-06 | $28.49 | $28.70 | $28.12 | $28.65 | 4,227,800 | — | — | — | — | — |
| 2016-04-05 | $28.61 | $28.79 | $28.40 | $28.61 | 5,062,000 | — | — | — | — | — |
| 2016-04-04 | $29.24 | $29.36 | $28.86 | $28.97 | 3,868,200 | — | — | — | — | — |
| 2016-04-01 | $28.62 | $29.50 | $28.51 | $29.33 | 8,118,500 | — | — | — | — | — |
| 2016-03-31 | $28.38 | $28.76 | $28.08 | $28.66 | 5,304,900 | — | — | — | — | — |
| 2016-03-30 | $28.54 | $28.75 | $28.25 | $28.38 | 4,875,900 | — | — | — | — | — |
| 2016-03-29 | $28.26 | $28.43 | $27.90 | $28.40 | 5,991,200 | — | — | — | — | — |
| 2016-03-28 | $28.51 | $28.53 | $28.21 | $28.38 | 3,162,900 | — | — | — | — | — |
| 2016-03-24 | $28.20 | $28.55 | $28.07 | $28.45 | 4,163,800 | — | — | — | — | — |
| 2016-03-23 | $28.58 | $28.75 | $28.25 | $28.42 | 4,987,700 | — | — | — | — | — |
| 2016-03-22 | $28.49 | $28.64 | $28.25 | $28.61 | 5,258,700 | — | — | — | — | — |
| 2016-03-21 | $28.40 | $28.90 | $28.33 | $28.79 | 6,588,800 | — | — | — | — | — |
| 2016-03-18 | $28.27 | $28.64 | $28.15 | $28.46 | 10,736,400 | — | — | — | — | — |
| 2016-03-17 | $27.62 | $28.25 | $27.21 | $28.10 | 8,940,500 | — | — | — | — | — |
| 2016-03-16 | $27.65 | $27.83 | $27.41 | $27.62 | 9,234,000 | — | — | — | — | — |
| 2016-03-15 | $28.16 | $28.23 | $27.57 | $27.68 | 7,092,500 | — | — | — | — | — |
| 2016-03-14 | $28.63 | $28.75 | $28.23 | $28.45 | 3,516,300 | — | — | — | — | — |
| 2016-03-11 | $28.14 | $28.85 | $28.06 | $28.82 | 8,137,100 | — | — | — | — | — |
| 2016-03-10 | $27.80 | $28.22 | $27.30 | $27.81 | 6,062,300 | — | — | — | — | — |
| 2016-03-09 | $27.84 | $28.06 | $27.54 | $27.68 | 6,986,500 | — | — | — | — | — |
| 2016-03-08 | $28.29 | $28.43 | $27.64 | $27.70 | 6,172,900 | — | — | — | — | — |
| 2016-03-07 | $28.44 | $28.57 | $27.91 | $28.52 | 6,311,600 | — | — | — | — | — |
| 2016-03-04 | $28.74 | $28.99 | $28.37 | $28.60 | 6,100,900 | — | — | — | — | — |
| 2016-03-03 | $28.26 | $28.67 | $28.02 | $28.56 | 8,990,300 | — | — | — | — | — |
| 2016-03-02 | $27.70 | $28.37 | $27.60 | $28.25 | 10,265,600 | — | — | — | — | — |
| 2016-03-01 | $27.25 | $27.53 | $26.78 | $27.53 | 11,207,200 | — | — | — | — | — |
| 2016-02-29 | $27.85 | $27.93 | $26.90 | $26.95 | 10,730,000 | — | — | — | — | — |
| 2016-02-26 | $27.96 | $28.24 | $27.35 | $27.93 | 8,585,900 | — | — | — | — | — |
| 2016-02-25 | $27.70 | $27.89 | $27.41 | $27.78 | 6,595,900 | — | — | — | — | — |
| 2016-02-24 | $27.17 | $27.77 | $26.68 | $27.73 | 8,471,500 | — | — | — | — | — |
| 2016-02-23 | $27.71 | $27.77 | $27.05 | $27.51 | 11,508,900 | — | — | — | — | — |
| 2016-02-22 | $26.77 | $28.00 | $26.77 | $27.71 | 10,824,900 | — | — | — | — | — |
| 2016-02-19 | $26.50 | $26.96 | $26.27 | $26.77 | 7,630,600 | — | — | — | — | — |
| 2016-02-18 | $26.23 | $26.73 | $26.05 | $26.62 | 8,378,400 | — | — | — | — | — |
| 2016-02-17 | $26.39 | $26.91 | $26.15 | $26.27 | 10,161,400 | — | — | — | — | — |
| 2016-02-16 | $25.75 | $26.21 | $25.47 | $26.14 | 9,707,100 | — | — | — | — | — |
| 2016-02-12 | $24.90 | $25.38 | $24.80 | $25.37 | 6,712,000 | — | — | — | — | — |
| 2016-02-11 | $24.29 | $24.85 | $23.74 | $24.50 | 12,026,000 | — | — | — | — | — |
| 2016-02-10 | $25.19 | $25.85 | $24.96 | $25.01 | 7,275,500 | — | — | — | — | — |
| 2016-02-09 | $24.28 | $25.32 | $24.08 | $25.08 | 13,511,600 | — | — | — | — | — |
| 2016-02-08 | $24.98 | $25.09 | $24.09 | $24.48 | 16,427,000 | — | — | — | — | — |
| 2016-02-05 | $26.34 | $26.54 | $25.00 | $25.23 | 15,336,200 | — | — | — | — | — |
| 2016-02-04 | $26.26 | $26.56 | $26.00 | $26.31 | 16,964,900 | — | — | — | — | — |
| 2016-02-03 | $27.04 | $27.29 | $25.34 | $26.34 | 24,158,300 | — | — | — | — | — |
| 2016-02-02 | $28.23 | $28.29 | $26.97 | $27.01 | 15,173,400 | — | — | — | — | — |
| 2016-02-01 | $28.43 | $28.60 | $27.93 | $28.47 | 6,804,500 | — | — | — | — | — |
| 2016-01-29 | $28.13 | $28.43 | $27.29 | $28.42 | 15,306,500 | — | — | — | — | — |
| 2016-01-28 | $28.50 | $28.85 | $27.59 | $27.99 | 12,522,100 | — | — | — | — | — |
| 2016-01-27 | $28.55 | $29.02 | $28.28 | $28.44 | 8,640,000 | — | — | — | — | — |
| 2016-01-26 | $28.51 | $28.92 | $28.32 | $28.66 | 7,516,300 | — | — | — | — | — |
| 2016-01-25 | $29.08 | $29.25 | $28.39 | $28.48 | 9,094,400 | — | — | — | — | — |
| 2016-01-22 | $29.30 | $29.44 | $28.75 | $29.06 | 16,868,400 | — | — | — | — | — |
| 2016-01-21 | $27.62 | $28.25 | $27.30 | $27.73 | 9,065,900 | — | — | — | — | — |
| 2016-01-20 | $27.34 | $27.91 | $26.82 | $27.62 | 9,686,700 | — | — | — | — | — |
| 2016-01-19 | $27.80 | $28.16 | $27.56 | $28.03 | 9,772,000 | — | — | — | — | — |
| 2016-01-15 | $27.44 | $27.72 | $26.99 | $27.64 | 14,396,200 | — | — | — | — | — |
| 2016-01-14 | $27.60 | $28.28 | $26.28 | $28.18 | 20,004,800 | — | — | — | — | — |
| 2016-01-13 | $29.82 | $29.88 | $27.52 | $27.57 | 15,222,300 | — | — | — | — | — |
| 2016-01-12 | $29.06 | $29.19 | $28.50 | $28.90 | 8,363,300 | — | — | — | — | — |
| 2016-01-11 | $29.00 | $29.03 | $28.30 | $28.70 | 11,826,100 | — | — | — | — | — |
| 2016-01-08 | $29.36 | $29.52 | $28.78 | $28.84 | 10,400,000 | — | — | — | — | — |
| 2016-01-07 | $29.47 | $29.83 | $29.00 | $29.12 | 11,194,100 | — | — | — | — | — |
| 2016-01-06 | $29.83 | $30.03 | $29.48 | $29.90 | 9,158,200 | — | — | — | — | — |
| 2016-01-05 | $29.85 | $30.28 | $29.45 | $30.11 | 7,438,000 | — | — | — | — | — |
| 2016-01-04 | $29.98 | $30.01 | $29.38 | $29.94 | 8,771,100 | — | — | — | — | — |
| 2015-12-31 | $30.21 | $30.63 | $30.10 | $30.41 | 3,804,900 | — | — | — | — | — |
| 2015-12-30 | $30.68 | $30.70 | $30.43 | $30.43 | 2,640,800 | — | — | — | — | — |
| 2015-12-29 | $30.46 | $30.71 | $30.33 | $30.69 | 3,436,900 | — | — | — | — | — |
| 2015-12-28 | $30.42 | $30.49 | $30.10 | $30.17 | 3,811,600 | — | — | — | — | — |
| 2015-12-24 | $30.48 | $30.72 | $30.31 | $30.60 | 1,499,000 | — | — | — | — | — |
| 2015-12-23 | $30.40 | $30.56 | $29.94 | $30.51 | 4,824,400 | — | — | — | — | — |
| 2015-12-22 | $29.99 | $30.34 | $29.76 | $30.21 | 6,522,400 | — | — | — | — | — |
| 2015-12-21 | $29.66 | $30.06 | $29.55 | $29.73 | 5,809,900 | — | — | — | — | — |
| 2015-12-18 | $29.88 | $30.00 | $29.35 | $29.51 | 15,187,400 | — | — | — | — | — |
| 2015-12-17 | $30.64 | $30.75 | $30.00 | $30.01 | 8,002,800 | — | — | — | — | — |
| 2015-12-16 | $30.40 | $30.68 | $29.94 | $30.53 | 8,651,500 | — | — | — | — | — |
| 2015-12-15 | $30.00 | $30.25 | $29.72 | $30.08 | 9,655,600 | — | — | — | — | — |
| 2015-12-14 | $30.14 | $30.35 | $29.32 | $29.68 | 15,773,500 | — | — | — | — | — |
| 2015-12-11 | $30.67 | $30.78 | $29.82 | $29.97 | 10,431,600 | — | — | — | — | — |
| 2015-12-10 | $30.72 | $31.31 | $30.66 | $31.05 | 9,437,100 | — | — | — | — | — |
| 2015-12-09 | $31.34 | $31.58 | $30.36 | $30.61 | 16,063,100 | — | — | — | — | — |
| 2015-12-08 | $31.18 | $31.41 | $30.76 | $31.36 | 15,178,000 | — | — | — | — | — |
| 2015-12-07 | $31.95 | $32.10 | $31.12 | $31.35 | 11,885,500 | — | — | — | — | — |
| 2015-12-04 | $31.24 | $32.03 | $31.11 | $32.03 | 15,782,100 | — | — | — | — | — |
| 2015-12-03 | $31.89 | $32.05 | $30.89 | $31.09 | 20,610,900 | — | — | — | — | — |
| 2015-12-02 | $32.60 | $32.60 | $31.75 | $31.84 | 8,992,400 | — | — | — | — | — |
| 2015-12-01 | $32.12 | $32.44 | $31.86 | $32.41 | 11,681,600 | — | — | — | — | — |
| 2015-11-30 | $31.57 | $31.94 | $31.43 | $31.83 | 20,246,500 | — | — | — | — | — |
| 2015-11-27 | $31.70 | $31.84 | $31.30 | $31.35 | 8,373,700 | — | — | — | — | — |
| 2015-11-25 | $31.46 | $31.87 | $31.25 | $31.53 | 15,495,500 | — | — | — | — | — |
| 2015-11-24 | $31.21 | $31.95 | $31.19 | $31.34 | 47,529,200 | — | — | — | — | — |
| 2015-11-23 | $31.88 | $32.25 | $31.33 | $31.55 | 26,616,000 | — | — | — | — | — |
| 2015-11-20 | $31.89 | $31.89 | $31.15 | $31.35 | 19,894,000 | — | — | — | — | — |
| 2015-11-19 | $31.61 | $32.03 | $31.02 | $31.65 | 29,435,000 | — | — | — | — | — |
| 2015-11-18 | $30.91 | $31.75 | $30.70 | $31.59 | 28,032,000 | — | — | — | — | — |
| 2015-11-17 | $30.39 | $31.36 | $30.30 | $30.58 | 128,981,900 | — | — | — | — | — |
| 2015-11-16 | $30.23 | $30.39 | $29.92 | $30.29 | 25,446,400 | — | — | — | — | — |
| 2015-11-13 | $30.75 | $31.49 | $30.44 | $30.52 | 31,691,300 | — | — | — | — | — |
| 2015-11-12 | $30.85 | $31.74 | $30.65 | $30.79 | 41,436,500 | — | — | — | — | — |
| 2015-11-11 | $31.11 | $31.23 | $30.65 | $30.93 | 42,150,400 | — | — | — | — | — |
| 2015-11-10 | $31.80 | $31.98 | $30.93 | $31.08 | 38,506,400 | — | — | — | — | — |
| 2015-11-09 | $33.92 | $34.19 | $32.15 | $32.52 | 18,958,300 | — | — | — | — | — |
| 2015-11-06 | $32.99 | $34.60 | $32.81 | $33.98 | 15,380,600 | — | — | — | — | — |
| 2015-11-05 | $32.00 | $32.71 | $31.64 | $32.61 | 10,719,300 | — | — | — | — | — |
| 2015-11-04 | $32.24 | $33.17 | $31.81 | $32.08 | 12,612,400 | — | — | — | — | — |
| 2015-11-03 | $31.10 | $32.58 | $31.10 | $32.44 | 16,475,700 | — | — | — | — | — |
| 2015-11-02 | $30.56 | $31.41 | $30.56 | $31.33 | 5,771,600 | — | — | — | — | — |
| 2015-10-30 | $30.94 | $31.00 | $30.66 | $30.76 | 8,618,300 | — | — | — | — | — |
| 2015-10-29 | $31.18 | $31.40 | $30.67 | $30.92 | 7,730,800 | — | — | — | — | — |
| 2015-10-28 | $31.72 | $31.91 | $31.15 | $31.45 | 7,079,900 | — | — | — | — | — |
| 2015-10-27 | $31.23 | $31.76 | $31.04 | $31.73 | 7,722,400 | — | — | — | — | — |
| 2015-10-26 | $31.83 | $31.87 | $30.84 | $31.40 | 7,209,500 | — | — | — | — | — |
| 2015-10-23 | $32.03 | $32.50 | $31.50 | $31.69 | 7,348,400 | — | — | — | — | — |
| 2015-10-22 | $32.70 | $32.81 | $31.29 | $31.83 | 6,705,900 | — | — | — | — | — |
| 2015-10-21 | $32.40 | $32.90 | $32.02 | $32.46 | 7,452,600 | — | — | — | — | — |
| 2015-10-20 | $31.76 | $32.90 | $31.34 | $32.34 | 11,089,000 | — | — | — | — | — |
| 2015-10-19 | $30.05 | $31.47 | $28.91 | $31.34 | 18,520,900 | — | — | — | — | — |
| 2015-10-16 | $31.37 | $31.37 | $29.75 | $30.15 | 11,814,800 | — | — | — | — | — |
| 2015-10-15 | $31.19 | $32.13 | $30.51 | $31.32 | 9,633,600 | — | — | — | — | — |
| 2015-10-14 | $31.76 | $31.82 | $31.45 | $31.53 | 1,311,900 | — | — | — | — | — |
| 2015-10-13 | $32.19 | $32.37 | $31.82 | $31.82 | 1,163,500 | — | — | — | — | — |
| 2015-10-12 | $32.27 | $32.69 | $32.12 | $32.34 | 376,000 | — | — | — | — | — |
| 2015-10-09 | $32.31 | $33.00 | $32.30 | $32.39 | 339,200 | — | — | — | — | — |
| 2015-10-08 | $32.12 | $32.59 | $31.78 | $32.36 | 763,600 | — | — | — | — | — |
| 2015-10-07 | $33.00 | $33.10 | $31.79 | $32.13 | 1,733,800 | — | — | — | — | — |
| 2015-10-06 | $33.87 | $33.87 | $32.53 | $32.80 | 1,247,700 | — | — | — | — | — |
| 2015-10-05 | $31.88 | $33.35 | $31.73 | $33.31 | 1,210,200 | — | — | — | — | — |
| 2015-10-02 | $31.23 | $31.92 | $30.97 | $31.82 | 1,125,400 | — | — | — | — | — |
| 2015-10-01 | $31.31 | $31.58 | $31.12 | $31.38 | 858,800 | — | — | — | — | — |
| 2015-09-30 | $31.37 | $31.73 | $30.93 | $31.30 | 2,180,200 | — | — | — | — | — |
| 2015-09-29 | $31.07 | $31.30 | $30.79 | $31.04 | 890,900 | — | — | — | — | — |
| 2015-09-28 | $31.00 | $31.34 | $30.42 | $31.16 | 1,128,800 | — | — | — | — | — |
| 2015-09-25 | $31.06 | $31.20 | $30.86 | $31.03 | 552,800 | — | — | — | — | — |
| 2015-09-24 | $30.70 | $31.11 | $30.54 | $30.83 | 1,002,700 | — | — | — | — | — |
| 2015-09-23 | $30.66 | $31.08 | $30.49 | $31.06 | 996,300 | — | — | — | — | — |
| 2015-09-22 | $30.72 | $30.82 | $30.20 | $30.58 | 1,376,900 | — | — | — | — | — |
| 2015-09-21 | $30.56 | $31.00 | $30.25 | $30.87 | 1,573,300 | — | — | — | — | — |
| 2015-09-18 | $30.51 | $30.70 | $30.12 | $30.56 | 2,047,500 | — | — | — | — | — |
| 2015-09-17 | $30.81 | $31.33 | $30.67 | $30.77 | 1,058,900 | — | — | — | — | — |
| 2015-09-16 | $30.77 | $31.08 | $30.33 | $30.88 | 2,265,400 | — | — | — | — | — |
| 2015-09-15 | $31.09 | $31.28 | $30.79 | $31.12 | 2,380,400 | — | — | — | — | — |
| 2015-09-14 | $31.25 | $31.63 | $30.82 | $31.17 | 3,086,700 | — | — | — | — | — |
| 2015-09-11 | $31.98 | $32.16 | $30.90 | $31.33 | 2,728,300 | — | — | — | — | — |
| 2015-09-10 | $31.68 | $32.24 | $31.37 | $32.09 | 2,324,200 | — | — | — | — | — |
| 2015-09-09 | $32.59 | $32.83 | $32.03 | $32.13 | 4,099,900 | — | — | — | — | — |
| 2015-09-08 | $32.01 | $32.38 | $31.82 | $32.28 | 1,969,600 | — | — | — | — | — |
| 2015-09-04 | $31.73 | $32.10 | $31.34 | $31.60 | 1,590,400 | — | — | — | — | — |
| 2015-09-03 | $32.09 | $32.35 | $31.85 | $32.19 | 920,300 | — | — | — | — | — |
| 2015-09-02 | $31.89 | $32.25 | $31.33 | $31.79 | 1,138,200 | — | — | — | — | — |
| 2015-09-01 | $32.54 | $32.70 | $31.59 | $31.71 | 2,032,900 | — | — | — | — | — |
| 2015-08-31 | $32.76 | $33.26 | $32.47 | $32.95 | 1,573,200 | — | — | — | — | — |
| 2015-08-28 | $32.11 | $32.77 | $31.92 | $32.65 | 1,804,000 | — | — | — | — | — |
| 2015-08-27 | $32.99 | $32.99 | $31.82 | $32.33 | 2,728,200 | — | — | — | — | — |
| 2015-08-26 | $33.45 | $33.45 | $32.23 | $32.67 | 2,290,500 | — | — | — | — | — |
| 2015-08-25 | $33.73 | $33.97 | $32.61 | $32.99 | 2,338,100 | — | — | — | — | — |
| 2015-08-24 | $32.22 | $33.66 | $30.27 | $33.15 | 3,017,000 | — | — | — | — | — |
| 2015-08-21 | $33.90 | $34.18 | $33.60 | $33.72 | 2,185,400 | — | — | — | — | — |
| 2015-08-20 | $34.62 | $34.69 | $34.16 | $34.36 | 1,342,300 | — | — | — | — | — |
| 2015-08-19 | $34.88 | $35.27 | $34.43 | $34.96 | 669,100 | — | — | — | — | — |
| 2015-08-18 | $35.27 | $35.46 | $34.98 | $35.14 | 567,200 | — | — | — | — | — |
| 2015-08-17 | $34.86 | $35.35 | $34.50 | $35.32 | 505,700 | — | — | — | — | — |
| 2015-08-14 | $35.50 | $35.50 | $34.79 | $35.14 | 529,500 | — | — | — | — | — |
| 2015-08-13 | $34.96 | $35.35 | $34.72 | $35.16 | 796,800 | — | — | — | — | — |
| 2015-08-12 | $34.67 | $35.00 | $34.26 | $34.96 | 1,265,500 | — | — | — | — | — |
| 2015-08-11 | $34.59 | $34.68 | $34.12 | $34.67 | 942,900 | — | — | — | — | — |
| 2015-08-10 | $34.12 | $34.64 | $34.03 | $34.62 | 504,500 | — | — | — | — | — |
| 2015-08-07 | $34.06 | $34.21 | $33.44 | $33.98 | 646,500 | — | — | — | — | — |
| 2015-08-06 | $34.78 | $34.82 | $34.03 | $34.13 | 631,600 | — | — | — | — | — |
| 2015-08-05 | $34.60 | $34.78 | $34.25 | $34.56 | 919,700 | — | — | — | — | — |
| 2015-08-04 | $34.37 | $34.80 | $34.30 | $34.41 | 1,227,500 | — | — | — | — | — |
| 2015-08-03 | $34.43 | $34.54 | $34.16 | $34.36 | 569,100 | — | — | — | — | — |
| 2015-07-31 | $34.61 | $34.76 | $34.35 | $34.36 | 941,800 | — | — | — | — | — |
| 2015-07-30 | $34.58 | $34.81 | $34.20 | $34.60 | 989,100 | — | — | — | — | — |
| 2015-07-29 | $34.27 | $34.71 | $34.20 | $34.48 | 1,141,700 | — | — | — | — | — |
| 2015-07-28 | $34.75 | $34.89 | $33.98 | $34.23 | 1,762,100 | — | — | — | — | — |
| 2015-07-27 | $34.62 | $34.90 | $34.27 | $34.62 | 487,500 | — | — | — | — | — |
| 2015-07-24 | $35.53 | $35.67 | $34.63 | $34.68 | 831,300 | — | — | — | — | — |
| 2015-07-23 | $35.84 | $36.07 | $35.43 | $35.63 | 507,300 | — | — | — | — | — |
| 2015-07-22 | $35.58 | $35.88 | $35.07 | $35.68 | 784,600 | — | — | — | — | — |
| 2015-07-21 | $36.02 | $36.40 | $35.57 | $35.61 | 822,100 | — | — | — | — | — |
| 2015-07-20 | $35.30 | $36.21 | $35.30 | $35.99 | 1,192,800 | — | — | — | — | — |
| 2015-07-17 | $34.50 | $35.73 | $34.19 | $35.08 | 1,234,000 | — | — | — | — | — |
| 2015-07-16 | $34.26 | $34.46 | $34.07 | $34.13 | 636,200 | — | — | — | — | — |
| 2015-07-15 | $33.90 | $34.37 | $33.63 | $34.14 | 831,000 | — | — | — | — | — |
| 2015-07-14 | $33.38 | $33.93 | $33.25 | $33.77 | 999,800 | — | — | — | — | — |
| 2015-07-13 | $33.33 | $33.50 | $32.94 | $33.35 | 1,054,600 | — | — | — | — | — |
| 2015-07-10 | $32.90 | $33.38 | $32.72 | $33.07 | 727,200 | — | — | — | — | — |
| 2015-07-09 | $32.56 | $32.97 | $32.38 | $32.60 | 811,700 | — | — | — | — | — |
| 2015-07-08 | $32.44 | $32.46 | $31.94 | $32.01 | 621,500 | — | — | — | — | — |
| 2015-07-07 | $32.61 | $32.79 | $32.17 | $32.50 | 1,575,200 | — | — | — | — | — |
| 2015-07-06 | $32.91 | $32.91 | $32.32 | $32.50 | 1,133,400 | — | — | — | — | — |
| 2015-07-02 | $33.37 | $33.38 | $32.95 | $33.14 | 490,000 | — | — | — | — | — |
| 2015-07-01 | $33.10 | $33.33 | $32.83 | $33.32 | 570,100 | — | — | — | — | — |
| 2015-06-30 | $32.56 | $33.04 | $32.37 | $32.93 | 905,600 | — | — | — | — | — |
| 2015-06-29 | $32.42 | $32.56 | $32.17 | $32.23 | 738,700 | — | — | — | — | — |
| 2015-06-26 | $32.88 | $33.16 | $32.50 | $32.70 | 2,129,400 | — | — | — | — | — |
| 2015-06-25 | $32.86 | $32.86 | $32.43 | $32.81 | 705,700 | — | — | — | — | — |
| 2015-06-24 | $32.99 | $33.21 | $32.71 | $32.76 | 521,700 | — | — | — | — | — |
| 2015-06-23 | $32.99 | $33.28 | $32.91 | $32.99 | 664,600 | — | — | — | — | — |
| 2015-06-22 | $33.03 | $33.25 | $32.77 | $32.91 | 459,000 | — | — | — | — | — |
| 2015-06-19 | $32.91 | $32.97 | $32.69 | $32.92 | 492,100 | — | — | — | — | — |
| 2015-06-18 | $32.80 | $33.14 | $32.69 | $32.82 | 590,500 | — | — | — | — | — |
| 2015-06-17 | $32.60 | $32.99 | $32.44 | $32.75 | 497,600 | — | — | — | — | — |
| 2015-06-16 | $33.00 | $33.16 | $32.44 | $32.50 | 632,000 | — | — | — | — | — |
| 2015-06-15 | $32.92 | $33.14 | $32.53 | $32.97 | 1,670,500 | — | — | — | — | — |
| 2015-06-12 | $33.17 | $33.40 | $32.86 | $33.12 | 489,000 | — | — | — | — | — |
| 2015-06-11 | $33.29 | $33.88 | $33.16 | $33.22 | 1,152,200 | — | — | — | — | — |
| 2015-06-10 | $32.97 | $33.34 | $32.82 | $33.30 | 731,200 | — | — | — | — | — |
| 2015-06-09 | $32.62 | $32.92 | $32.50 | $32.86 | 699,900 | — | — | — | — | — |
| 2015-06-08 | $32.79 | $32.80 | $32.58 | $32.65 | 482,200 | — | — | — | — | — |
| 2015-06-05 | $32.85 | $32.89 | $32.51 | $32.80 | 319,000 | — | — | — | — | — |
| 2015-06-04 | $33.04 | $33.11 | $32.67 | $32.75 | 793,000 | — | — | — | — | — |
| 2015-06-03 | $32.69 | $33.62 | $32.51 | $33.18 | 1,834,900 | — | — | — | — | — |
| 2015-06-02 | $32.28 | $32.77 | $32.26 | $32.65 | 466,700 | — | — | — | — | — |
| 2015-06-01 | $32.36 | $32.62 | $31.90 | $32.41 | 483,000 | — | — | — | — | — |
| 2015-05-29 | $32.56 | $32.59 | $32.12 | $32.29 | 850,000 | — | — | — | — | — |
| 2015-05-28 | $32.33 | $32.66 | $32.25 | $32.53 | 355,800 | — | — | — | — | — |
| 2015-05-27 | $32.13 | $32.60 | $32.10 | $32.46 | 346,100 | — | — | — | — | — |
| 2015-05-26 | $32.46 | $32.50 | $31.87 | $32.12 | 565,500 | — | — | — | — | — |
| 2015-05-22 | $32.41 | $32.70 | $32.17 | $32.50 | 360,600 | — | — | — | — | — |
| 2015-05-21 | $32.59 | $32.78 | $32.39 | $32.47 | 430,400 | — | — | — | — | — |
| 2015-05-20 | $32.19 | $32.76 | $31.99 | $32.65 | 634,500 | — | — | — | — | — |
| 2015-05-19 | $31.84 | $32.06 | $31.80 | $32.06 | 743,100 | — | — | — | — | — |
| 2015-05-18 | $31.82 | $31.87 | $31.50 | $31.84 | 796,500 | — | — | — | — | — |
| 2015-05-15 | $32.86 | $32.90 | $31.76 | $31.81 | 1,300,100 | — | — | — | — | — |
| 2015-05-14 | $32.98 | $33.13 | $32.37 | $32.77 | 1,449,000 | — | — | — | — | — |
| 2015-05-13 | $33.12 | $33.42 | $32.74 | $32.90 | 1,075,800 | — | — | — | — | — |
| 2015-05-12 | $32.34 | $33.34 | $32.04 | $33.12 | 2,022,500 | — | — | — | — | — |
| 2015-05-11 | $33.17 | $33.31 | $32.78 | $32.89 | 549,200 | — | — | — | — | — |
| 2015-05-08 | $32.73 | $33.21 | $32.64 | $33.20 | 935,900 | — | — | — | — | — |
| 2015-05-07 | $32.06 | $32.66 | $31.81 | $32.65 | 1,095,500 | — | — | — | — | — |
| 2015-05-06 | $32.17 | $32.23 | $31.78 | $32.09 | 943,300 | — | — | — | — | — |
| 2015-05-05 | $31.90 | $32.25 | $31.74 | $31.94 | 1,271,600 | — | — | — | — | — |
| 2015-05-04 | $31.55 | $31.72 | $31.45 | $31.71 | 610,000 | — | — | — | — | — |
| 2015-05-01 | $31.39 | $31.55 | $31.25 | $31.52 | 594,800 | — | — | — | — | — |
| 2015-04-30 | $30.71 | $31.40 | $30.64 | $31.15 | 1,228,600 | — | — | — | — | — |
| 2015-04-29 | $30.57 | $31.06 | $30.27 | $30.74 | 1,600,200 | — | — | — | — | — |
| 2015-04-28 | $30.81 | $30.88 | $30.50 | $30.66 | 567,400 | — | — | — | — | — |
| 2015-04-27 | $30.83 | $31.01 | $30.56 | $30.62 | 625,500 | — | — | — | — | — |
| 2015-04-24 | $30.93 | $31.12 | $30.63 | $30.82 | 661,700 | — | — | — | — | — |
| 2015-04-23 | $31.52 | $31.55 | $30.83 | $30.96 | 1,391,300 | — | — | — | — | — |
| 2015-04-22 | $31.80 | $32.04 | $31.02 | $31.04 | 2,040,200 | — | — | — | — | — |
| 2015-04-21 | $30.98 | $31.35 | $30.90 | $31.20 | 1,879,800 | — | — | — | — | — |
| 2015-04-20 | $31.10 | $31.28 | $30.60 | $30.90 | 2,179,500 | — | — | — | — | — |
| 2015-04-17 | $31.00 | $31.00 | $30.22 | $30.52 | 1,362,500 | — | — | — | — | — |
| 2015-04-16 | $30.70 | $30.94 | $30.30 | $30.77 | 1,208,000 | — | — | — | — | — |
| 2015-04-15 | $30.51 | $30.81 | $30.48 | $30.68 | 389,900 | — | — | — | — | — |
| 2015-04-14 | $30.67 | $30.84 | $30.51 | $30.52 | 806,500 | — | — | — | — | — |
| 2015-04-13 | $30.51 | $30.81 | $30.40 | $30.64 | 1,199,500 | — | — | — | — | — |
| 2015-04-10 | $30.24 | $30.75 | $30.15 | $30.59 | 1,287,800 | — | — | — | — | — |
| 2015-04-09 | $30.02 | $30.35 | $29.90 | $30.14 | 839,500 | — | — | — | — | — |
| 2015-04-08 | $29.80 | $30.15 | $29.73 | $29.97 | 734,300 | — | — | — | — | — |
| 2015-04-07 | $30.13 | $30.72 | $29.50 | $29.76 | 1,467,400 | — | — | — | — | — |
| 2015-04-06 | $30.50 | $30.83 | $29.69 | $29.84 | 1,070,800 | — | — | — | — | — |
| 2015-04-02 | $30.40 | $30.71 | $30.24 | $30.61 | 841,400 | — | — | — | — | — |
| 2015-04-01 | $30.13 | $30.69 | $29.91 | $30.41 | 1,138,700 | — | — | — | — | — |
| 2015-03-31 | $30.24 | $30.49 | $29.97 | $30.35 | 1,384,200 | — | — | — | — | — |
| 2015-03-30 | $30.16 | $30.41 | $30.06 | $30.29 | 577,200 | — | — | — | — | — |
| 2015-03-27 | $30.74 | $30.74 | $29.93 | $30.06 | 960,600 | — | — | — | — | — |
| 2015-03-26 | $31.01 | $31.03 | $30.37 | $30.61 | 887,900 | — | — | — | — | — |
| 2015-03-25 | $31.38 | $31.51 | $30.83 | $30.92 | 1,175,400 | — | — | — | — | — |
| 2015-03-24 | $31.78 | $31.92 | $31.50 | $31.65 | 723,600 | — | — | — | — | — |
| 2015-03-23 | $32.19 | $32.53 | $31.77 | $31.78 | 653,900 | — | — | — | — | — |
| 2015-03-20 | $32.50 | $32.88 | $32.21 | $32.25 | 1,497,200 | — | — | — | — | — |
| 2015-03-19 | $31.92 | $32.40 | $31.84 | $32.37 | 657,000 | — | — | — | — | — |
| 2015-03-18 | $32.21 | $32.21 | $31.63 | $31.92 | 630,600 | — | — | — | — | — |
| 2015-03-17 | $31.68 | $32.44 | $31.58 | $32.23 | 818,500 | — | — | — | — | — |
| 2015-03-16 | $32.00 | $32.00 | $31.79 | $31.95 | 628,200 | — | — | — | — | — |
| 2015-03-13 | $31.87 | $31.94 | $31.26 | $31.82 | 889,900 | — | — | — | — | — |
| 2015-03-12 | $31.78 | $32.02 | $31.56 | $31.89 | 503,200 | — | — | — | — | — |
| 2015-03-11 | $31.25 | $31.72 | $31.11 | $31.55 | 588,900 | — | — | — | — | — |
| 2015-03-10 | $31.80 | $31.93 | $31.08 | $31.10 | 912,300 | — | — | — | — | — |
| 2015-03-09 | $31.34 | $32.15 | $31.25 | $31.98 | 776,300 | — | — | — | — | — |
| 2015-03-06 | $31.94 | $32.00 | $31.19 | $31.20 | 694,100 | — | — | — | — | — |
| 2015-03-05 | $31.98 | $32.47 | $31.78 | $31.96 | 486,000 | — | — | — | — | — |
| 2015-03-04 | $32.05 | $32.05 | $31.82 | $31.89 | 439,600 | — | — | — | — | — |
| 2015-03-03 | $32.16 | $32.25 | $31.85 | $32.14 | 484,600 | — | — | — | — | — |
| 2015-03-02 | $31.95 | $32.04 | $31.22 | $31.96 | 785,700 | — | — | — | — | — |
| 2015-02-27 | $32.37 | $32.55 | $31.93 | $31.95 | 553,100 | — | — | — | — | — |
| 2015-02-26 | $32.53 | $32.71 | $32.36 | $32.45 | 356,800 | — | — | — | — | — |
| 2015-02-25 | $32.33 | $32.59 | $32.10 | $32.29 | 672,500 | — | — | — | — | — |
| 2015-02-24 | $32.46 | $33.00 | $31.91 | $32.36 | 1,028,800 | — | — | — | — | — |
| 2015-02-23 | $32.56 | $32.71 | $32.25 | $32.62 | 868,700 | — | — | — | — | — |
| 2015-02-20 | $31.96 | $32.77 | $31.67 | $32.59 | 2,082,300 | — | — | — | — | — |
| 2015-02-19 | $31.94 | $32.08 | $31.79 | $31.88 | 556,200 | — | — | — | — | — |
| 2015-02-18 | $31.80 | $32.20 | $31.75 | $31.91 | 1,054,500 | — | — | — | — | — |
| 2015-02-17 | $32.80 | $32.81 | $31.85 | $31.92 | 1,728,000 | — | — | — | — | — |
| 2015-02-13 | $33.39 | $33.57 | $32.62 | $32.80 | 1,234,700 | — | — | — | — | — |
| 2015-02-12 | $33.74 | $33.96 | $33.53 | $33.61 | 2,334,600 | — | — | — | — | — |
| 2015-02-11 | $33.25 | $33.61 | $33.01 | $33.55 | 2,110,800 | — | — | — | — | — |
| 2015-02-10 | $32.62 | $33.13 | $32.37 | $33.11 | 2,354,000 | — | — | — | — | — |
| 2015-02-09 | $32.12 | $32.40 | $32.01 | $32.40 | 1,118,100 | — | — | — | — | — |
| 2015-02-06 | $32.07 | $32.68 | $31.97 | $32.14 | 1,115,900 | — | — | — | — | — |
| 2015-02-05 | $31.27 | $32.08 | $31.13 | $32.00 | 1,114,100 | — | — | — | — | — |
| 2015-02-04 | $31.11 | $31.38 | $30.98 | $31.25 | 1,276,200 | — | — | — | — | — |
| 2015-02-03 | $31.30 | $31.50 | $30.96 | $31.13 | 919,900 | — | — | — | — | — |
| 2015-02-02 | $30.84 | $31.19 | $30.69 | $31.16 | 758,800 | — | — | — | — | — |
| 2015-01-30 | $31.11 | $31.33 | $30.77 | $30.86 | 1,255,100 | — | — | — | — | — |
| 2015-01-29 | $31.22 | $31.49 | $31.00 | $31.23 | 1,383,400 | — | — | — | — | — |
| 2015-01-28 | $31.76 | $31.76 | $31.10 | $31.25 | 1,038,100 | — | — | — | — | — |
| 2015-01-27 | $31.19 | $31.50 | $30.89 | $31.32 | 1,401,800 | — | — | — | — | — |
| 2015-01-26 | $30.80 | $31.46 | $30.72 | $31.33 | 3,123,200 | — | — | — | — | — |
| 2015-01-23 | $30.00 | $32.00 | $29.00 | $30.97 | 3,170,800 | — | — | — | — | — |
| 2015-01-22 | $29.22 | $29.50 | $28.43 | $29.05 | 2,514,800 | — | — | — | — | — |
| 2015-01-21 | $29.10 | $29.29 | $28.97 | $29.18 | 863,700 | — | — | — | — | — |
| 2015-01-20 | $28.99 | $29.19 | $28.61 | $29.10 | 958,200 | — | — | — | — | — |
| 2015-01-16 | $28.34 | $29.05 | $28.21 | $28.99 | 425,200 | — | — | — | — | — |
| 2015-01-15 | $29.19 | $29.25 | $27.92 | $28.52 | 1,093,700 | — | — | — | — | — |
| 2015-01-14 | $29.39 | $29.60 | $29.07 | $29.15 | 866,800 | — | — | — | — | — |
| 2015-01-13 | $29.77 | $30.00 | $29.46 | $29.71 | 629,700 | — | — | — | — | — |
| 2015-01-12 | $29.76 | $29.80 | $29.53 | $29.53 | 756,800 | — | — | — | — | — |
| 2015-01-09 | $30.07 | $30.07 | $29.49 | $29.70 | 477,600 | — | — | — | — | — |
| 2015-01-08 | $29.53 | $30.10 | $29.49 | $29.98 | 835,000 | — | — | — | — | — |
| 2015-01-07 | $29.52 | $29.68 | $28.91 | $29.20 | 1,365,100 | — | — | — | — | — |
| 2015-01-06 | $29.40 | $29.43 | $28.45 | $28.85 | 2,198,300 | — | — | — | — | — |
| 2015-01-05 | $29.38 | $29.62 | $28.68 | $29.25 | 1,593,900 | — | — | — | — | — |
| 2015-01-02 | $29.79 | $29.80 | $29.35 | $29.48 | 580,000 | — | — | — | — | — |
| 2014-12-31 | $30.11 | $30.13 | $29.68 | $29.75 | 430,000 | — | — | — | — | — |
| 2014-12-30 | $30.49 | $30.50 | $29.89 | $30.00 | 517,800 | — | — | — | — | — |
| 2014-12-29 | $30.45 | $30.64 | $30.27 | $30.46 | 296,100 | — | — | — | — | — |
| 2014-12-26 | $30.17 | $30.62 | $30.07 | $30.50 | 426,500 | — | — | — | — | — |
| 2014-12-24 | $30.11 | $30.17 | $29.97 | $30.11 | 78,600 | — | — | — | — | — |
| 2014-12-23 | $30.04 | $30.30 | $29.72 | $30.00 | 504,100 | — | — | — | — | — |
| 2014-12-22 | $29.61 | $29.97 | $29.50 | $29.85 | 770,300 | — | — | — | — | — |
| 2014-12-19 | $29.82 | $30.05 | $29.79 | $30.00 | 1,337,500 | — | — | — | — | — |
| 2014-12-18 | $29.38 | $29.88 | $28.94 | $29.75 | 1,015,700 | — | — | — | — | — |
| 2014-12-17 | $28.52 | $28.99 | $28.32 | $28.90 | 1,311,900 | — | — | — | — | — |
| 2014-12-16 | $28.60 | $28.66 | $28.15 | $28.44 | 2,238,500 | — | — | — | — | — |
| 2014-12-15 | $29.15 | $29.21 | $28.16 | $28.63 | 1,310,500 | — | — | — | — | — |
| 2014-12-12 | $29.33 | $29.48 | $28.93 | $29.00 | 1,632,500 | — | — | — | — | — |
| 2014-12-11 | $29.67 | $30.00 | $29.43 | $29.52 | 1,057,900 | — | — | — | — | — |
| 2014-12-10 | $29.55 | $29.90 | $29.50 | $29.65 | 760,000 | — | — | — | — | — |
| 2014-12-09 | $29.53 | $29.64 | $29.20 | $29.52 | 1,085,700 | — | — | — | — | — |
| 2014-12-08 | $29.29 | $29.84 | $29.02 | $29.51 | 1,644,100 | — | — | — | — | — |
| 2014-12-05 | $29.28 | $29.29 | $28.93 | $29.25 | 818,700 | — | — | — | — | — |
| 2014-12-04 | $29.01 | $29.34 | $28.91 | $29.15 | 829,000 | — | — | — | — | — |
| 2014-12-03 | $29.12 | $29.14 | $28.90 | $29.00 | 730,200 | — | — | — | — | — |
| 2014-12-02 | $28.94 | $29.31 | $28.89 | $29.05 | 1,091,200 | — | — | — | — | — |
| 2014-12-01 | $29.00 | $29.13 | $28.73 | $28.88 | 1,020,800 | — | — | — | — | — |
| 2014-11-28 | $28.75 | $29.03 | $28.75 | $29.01 | 425,200 | — | — | — | — | — |
| 2014-11-26 | $28.83 | $29.08 | $28.74 | $28.80 | 1,327,400 | — | — | — | — | — |
| 2014-11-25 | $28.93 | $29.32 | $28.03 | $28.66 | 5,938,500 | — | — | — | — | — |
| 2014-11-24 | $29.27 | $29.41 | $28.85 | $28.97 | 1,177,500 | — | — | — | — | — |
| 2014-11-21 | $29.30 | $29.40 | $29.01 | $29.17 | 1,003,900 | — | — | — | — | — |
| 2014-11-20 | $28.96 | $29.35 | $28.91 | $29.24 | 1,300,600 | — | — | — | — | — |
| 2014-11-19 | $28.99 | $29.00 | $28.65 | $28.94 | 2,141,800 | — | — | — | — | — |
| 2014-11-18 | $29.21 | $29.43 | $28.78 | $28.95 | 948,900 | — | — | — | — | — |
| 2014-11-17 | $29.05 | $29.25 | $28.83 | $29.13 | 1,010,300 | — | — | — | — | — |
| 2014-11-14 | $28.92 | $29.56 | $28.85 | $29.05 | 1,912,000 | — | — | — | — | — |
| 2014-11-13 | $29.01 | $29.23 | $28.82 | $28.99 | 1,656,800 | — | — | — | — | — |
| 2014-11-12 | $29.00 | $29.16 | $28.64 | $29.03 | 1,033,700 | — | — | — | — | — |
| 2014-11-11 | $28.80 | $29.26 | $28.70 | $29.11 | 1,643,700 | — | — | — | — | — |
| 2014-11-10 | $28.23 | $28.87 | $28.00 | $28.77 | 1,474,200 | — | — | — | — | — |
| 2014-11-07 | $27.72 | $28.17 | $27.25 | $28.15 | 1,165,800 | — | — | — | — | — |
| 2014-11-06 | $27.51 | $27.77 | $27.27 | $27.58 | 993,100 | — | — | — | — | — |
| 2014-11-05 | $27.19 | $27.50 | $26.70 | $27.47 | 587,300 | — | — | — | — | — |
| 2014-11-04 | $27.30 | $27.45 | $26.25 | $27.01 | 999,300 | — | — | — | — | — |
| 2014-11-03 | $27.08 | $27.76 | $26.85 | $27.34 | 983,700 | — | — | — | — | — |
| 2014-10-31 | $27.05 | $27.11 | $26.85 | $27.02 | 934,600 | — | — | — | — | — |
| 2014-10-30 | $27.08 | $27.45 | $26.51 | $26.79 | 1,039,100 | — | — | — | — | — |
| 2014-10-29 | $26.81 | $27.08 | $26.67 | $27.00 | 730,100 | — | — | — | — | — |
| 2014-10-28 | $26.73 | $27.10 | $26.60 | $26.85 | 1,002,300 | — | — | — | — | — |
| 2014-10-27 | $26.08 | $26.79 | $26.02 | $26.53 | 1,011,400 | — | — | — | — | — |
| 2014-10-24 | $25.75 | $26.36 | $25.75 | $26.11 | 1,223,100 | — | — | — | — | — |
| 2014-10-23 | $25.47 | $25.91 | $25.44 | $25.81 | 970,100 | — | — | — | — | — |
| 2014-10-22 | $25.25 | $25.45 | $25.15 | $25.38 | 1,546,100 | — | — | — | — | — |
| 2014-10-21 | $24.77 | $25.26 | $24.71 | $25.17 | 1,699,700 | — | — | — | — | — |
| 2014-10-20 | $24.75 | $24.85 | $24.40 | $24.71 | 938,300 | — | — | — | — | — |
| 2014-10-17 | $24.72 | $25.10 | $24.65 | $24.78 | 981,700 | — | — | — | — | — |
| 2014-10-16 | $24.20 | $24.80 | $24.13 | $24.60 | 1,889,000 | — | — | — | — | — |
| 2014-10-15 | $24.74 | $24.97 | $24.03 | $24.52 | 1,529,300 | — | — | — | — | — |
| 2014-10-14 | $24.63 | $24.95 | $24.58 | $24.85 | 1,036,400 | — | — | — | — | — |
| 2014-10-13 | $24.26 | $24.77 | $24.20 | $24.46 | 1,726,100 | — | — | — | — | — |
| 2014-10-10 | $24.50 | $24.72 | $24.14 | $24.20 | 1,561,700 | — | — | — | — | — |
| 2014-10-09 | $25.02 | $25.06 | $24.43 | $24.55 | 2,536,300 | — | — | — | — | — |
| 2014-10-08 | $24.81 | $25.02 | $24.70 | $25.02 | 1,074,500 | — | — | — | — | — |
| 2014-10-07 | $24.94 | $24.97 | $24.55 | $24.85 | 803,600 | — | — | — | — | — |
| 2014-10-06 | $24.86 | $25.10 | $24.75 | $25.00 | 1,057,100 | — | — | — | — | — |
| 2014-10-03 | $24.78 | $25.09 | $24.41 | $24.83 | 1,737,500 | — | — | — | — | — |
| 2014-10-02 | $24.35 | $24.69 | $23.76 | $24.58 | 1,253,000 | — | — | — | — | — |
| 2014-10-01 | $24.44 | $24.59 | $24.18 | $24.22 | 1,196,600 | — | — | — | — | — |
| 2014-09-30 | $24.87 | $25.12 | $24.21 | $24.55 | 8,795,100 | — | — | — | — | — |
| 2014-09-29 | $24.57 | $24.77 | $24.34 | $24.70 | 1,482,000 | — | — | — | — | — |
| 2014-09-26 | $24.61 | $24.80 | $24.34 | $24.77 | 1,252,800 | — | — | — | — | — |
| 2014-09-25 | $24.98 | $24.98 | $24.61 | $24.63 | 1,350,800 | — | — | — | — | — |
| 2014-09-24 | $24.73 | $25.00 | $24.67 | $24.92 | 964,600 | — | — | — | — | — |
| 2014-09-23 | $24.66 | $24.70 | $24.18 | $24.58 | 940,000 | — | — | — | — | — |
| 2014-09-22 | $25.28 | $25.36 | $24.75 | $24.84 | 737,000 | — | — | — | — | — |
| 2014-09-19 | $24.85 | $25.49 | $24.71 | $25.41 | 5,257,900 | — | — | — | — | — |
| 2014-09-18 | $24.57 | $24.84 | $24.56 | $24.67 | 879,100 | — | — | — | — | — |
| 2014-09-17 | $24.45 | $24.69 | $24.36 | $24.55 | 940,400 | — | — | — | — | — |
| 2014-09-16 | $24.24 | $24.36 | $23.88 | $24.31 | 1,512,100 | — | — | — | — | — |
| 2014-09-15 | $24.35 | $24.38 | $23.92 | $24.15 | 1,125,600 | — | — | — | — | — |
| 2014-09-12 | $24.53 | $24.75 | $24.44 | $24.50 | 1,106,800 | — | — | — | — | — |
| 2014-09-11 | $24.75 | $25.02 | $24.63 | $24.65 | 2,029,100 | — | — | — | — | — |
| 2014-09-10 | $25.19 | $25.31 | $24.69 | $24.70 | 1,974,600 | — | — | — | — | — |
| 2014-09-09 | $25.30 | $25.60 | $24.70 | $25.04 | 3,608,600 | — | — | — | — | — |
| 2014-09-08 | $25.82 | $25.98 | $24.62 | $24.84 | 2,534,800 | — | — | — | — | — |
| 2014-09-05 | $25.70 | $26.02 | $25.62 | $25.77 | 1,089,800 | — | — | — | — | — |
| 2014-09-04 | $25.53 | $25.75 | $25.51 | $25.70 | 1,117,500 | — | — | — | — | — |
| 2014-09-03 | $25.99 | $26.00 | $25.63 | $25.79 | 996,500 | — | — | — | — | — |
| 2014-09-02 | $25.70 | $25.90 | $25.52 | $25.79 | 1,873,200 | — | — | — | — | — |
| 2014-08-29 | $25.81 | $25.94 | $25.45 | $25.79 | 981,200 | — | — | — | — | — |
| 2014-08-28 | $25.40 | $25.84 | $25.31 | $25.69 | 981,700 | — | — | — | — | — |
| 2014-08-27 | $25.00 | $25.54 | $24.95 | $25.47 | 1,230,600 | — | — | — | — | — |
| 2014-08-26 | $25.00 | $25.10 | $24.94 | $25.05 | 951,000 | — | — | — | — | — |
| 2014-08-25 | $25.37 | $25.40 | $24.88 | $25.12 | 1,185,400 | — | — | — | — | — |
| 2014-08-22 | $25.25 | $25.43 | $25.10 | $25.36 | 891,600 | — | — | — | — | — |
| 2014-08-21 | $25.47 | $25.52 | $24.92 | $25.39 | 2,358,000 | — | — | — | — | — |
| 2014-08-20 | $24.30 | $25.59 | $24.26 | $25.19 | 3,544,500 | — | — | — | — | — |
| 2014-08-19 | $23.20 | $24.43 | $23.20 | $24.41 | 2,851,800 | — | — | — | — | — |
| 2014-08-18 | $23.06 | $23.17 | $23.02 | $23.17 | 1,073,700 | — | — | — | — | — |
| 2014-08-15 | $23.02 | $23.08 | $23.00 | $23.00 | 1,948,100 | — | — | — | — | — |
| 2014-08-14 | $23.20 | $23.22 | $22.95 | $23.01 | 1,391,700 | — | — | — | — | — |
| 2014-08-13 | $23.00 | $23.23 | $22.88 | $23.18 | 1,659,100 | — | — | — | — | — |
| 2014-08-12 | $22.89 | $23.00 | $22.83 | $23.00 | 1,549,700 | — | — | — | — | — |
| 2014-08-11 | $22.90 | $22.93 | $22.80 | $22.93 | 1,767,500 | — | — | — | — | — |
| 2014-08-08 | $22.93 | $23.03 | $22.80 | $22.95 | 2,855,000 | — | — | — | — | — |
| 2014-08-07 | $22.89 | $23.00 | $22.80 | $22.93 | 3,186,900 | — | — | — | — | — |
| 2014-08-06 | $22.80 | $22.98 | $22.67 | $22.98 | 6,993,400 | — | — | — | — | — |
| 2014-08-05 | $22.99 | $23.01 | $22.67 | $23.00 | 4,450,200 | — | — | — | — | — |
| 2014-08-04 | $23.10 | $23.13 | $22.90 | $23.00 | 3,455,900 | — | — | — | — | — |
| 2014-08-01 | $22.90 | $23.00 | $22.67 | $23.00 | 6,458,900 | — | — | — | — | — |
| 2014-07-31 | $23.00 | $24.00 | $22.60 | $23.00 | 56,477,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.