TE Connectivity PLC TEL
+518.7%vs Day 1Spinoff of Tyco International PLC (TYC) · Classic Spinoff · Spun Jul 2, 2007
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 2, 2007 |
| Days since spinoff | 7028 days · 7025 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 2, 2009 |
| Parent | Tyco International PLC (TYC) |
| Day-1 reaction | |
| Day 1 open | $39.20 |
| Day 1 return (open→close) | +2.0% |
| Day 1 price (close) | $39.97 |
| Day 1 range | $38.98 – $40.63 +4.2% spread |
| Day 1 low held? | Breached after 3 sessions to -81.0% below |
| Price levels | |
| Post-spin low (closing) | $7.44 on Mar 9, 2009 · 616 days post-spin |
| Current price (Sep 25, 2026) | $218.59 |
| Returns | |
| Return vs Day 1 (close) | +518.7% |
| — range by day 1 entry theoretical bounds | +508.6% to +534.4% |
| Return vs post-spin low (price) | +2838.0% |
| Total return vs low incl. dividends since | +3211.8% |
| First-quarter return (≈90d) | -11.0% |
| 1-year return | -10.3% |
| 3-year return | -34.2% |
| 5-year return | -12.4% |
| Annualized return (CAGR) | +9.9% |
| Versus benchmarks | |
| S&P 500 over same window | +634.8% |
| Annualized excess vs S&P | -1.0% |
| Risk & recovery | |
| Max drawdown | -81.5% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 289,940,672 |
| Treasury shares repurchased and held · Mar 31, 2026 | 3,632,502 |
| Diluted average shares the EPS denominator | 293,000,000 |
| Free float | 288,997,894 100% of shares outstanding |
| Held by institutions | 99% insiders 0.1% |
| Share count trend Jun 2025 → Jun 2026 | -2.0% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $369M |
| Normal volume baseline | 2,230,050 shares · now 0.79x |
| Day 1 volume | 0.9x normal · first week 1.7x |
| Decay | half in 881 sessions · normal by 1 |
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 | $215.22 | $219.63 | $214.14 | $218.59 | 1,370,500 | 288,997,894 | 0.47% | $63.38B | — | — |
| 2026-09-24 | $211.23 | $215.78 | $208.76 | $213.67 | 1,293,000 | 288,997,894 | 0.45% | $61.95B | — | — |
| 2026-09-23 | $214.20 | $215.28 | $210.05 | $214.39 | 1,454,100 | 288,997,894 | 0.50% | $62.16B | — | — |
| 2026-09-22 | $211.25 | $213.80 | $208.46 | $213.48 | 1,136,900 | 288,997,894 | 0.39% | $61.90B | — | — |
| 2026-09-21 | $208.68 | $211.10 | $206.58 | $210.01 | 1,759,200 | 288,997,894 | 0.61% | $60.89B | — | — |
| 2026-09-18 | $205.50 | $207.91 | $204.44 | $205.42 | 4,228,700 | 288,997,894 | 1.46% | $59.56B | — | — |
| 2026-09-17 | $210.40 | $211.78 | $201.09 | $206.60 | 2,436,500 | 288,997,894 | 0.84% | $59.90B | — | — |
| 2026-09-16 | $203.78 | $205.72 | $200.43 | $202.20 | 1,754,800 | 288,997,894 | 0.61% | $58.63B | — | — |
| 2026-09-15 | $204.24 | $204.61 | $200.98 | $201.42 | 1,831,600 | 288,997,894 | 0.63% | $58.40B | — | — |
| 2026-09-14 | $206.90 | $207.08 | $201.97 | $203.37 | 2,320,000 | 288,997,894 | 0.80% | $58.97B | — | — |
| 2026-09-11 | $208.80 | $213.71 | $206.57 | $211.96 | 1,774,600 | 288,997,894 | 0.61% | $61.46B | — | — |
| 2026-09-10 | $202.17 | $205.13 | $200.50 | $204.63 | 1,664,600 | 288,997,894 | 0.57% | $59.33B | — | — |
| 2026-09-09 | $203.94 | $206.50 | $203.94 | $204.68 | 1,734,900 | 288,997,894 | 0.60% | $59.35B | — | — |
| 2026-09-08 | $208.50 | $210.49 | $204.76 | $204.99 | 1,427,200 | 288,997,894 | 0.49% | $59.43B | — | — |
| 2026-09-04 | $208.20 | $212.32 | $207.96 | $208.65 | 2,045,600 | 288,986,314 | 0.71% | $60.50B | — | — |
| 2026-09-03 | $203.14 | $209.48 | $201.08 | $209.41 | 2,097,100 | 288,986,314 | 0.72% | $60.72B | — | — |
| 2026-09-02 | $205.31 | $206.65 | $199.82 | $202.21 | 2,446,500 | 288,986,314 | 0.84% | $58.63B | — | — |
| 2026-09-01 | $205.21 | $208.06 | $201.98 | $208.00 | 3,677,800 | 288,986,314 | 1.27% | $60.31B | — | — |
| 2026-08-31 | $201.69 | $206.07 | $200.78 | $205.25 | 1,829,800 | 288,986,314 | 0.63% | $59.51B | — | — |
| 2026-08-28 | $203.20 | $204.49 | $200.02 | $202.66 | 1,384,400 | 288,986,314 | 0.48% | $58.76B | — | — |
| 2026-08-27 | $204.46 | $204.91 | $200.52 | $203.00 | 1,750,700 | 288,986,314 | 0.60% | $58.86B | — | — |
| 2026-08-26 | $202.45 | $205.98 | $202.25 | $205.03 | 1,749,500 | 288,986,314 | 0.60% | $59.45B | — | — |
| 2026-08-25 | $205.00 | $205.30 | $199.28 | $201.41 | 2,156,000 | 288,986,314 | 0.74% | $58.40B | — | — |
| 2026-08-24 | $203.77 | $204.30 | $199.52 | $202.41 | 1,705,300 | 288,986,314 | 0.59% | $58.69B | — | — |
| 2026-08-21 | $200.25 | $204.18 | $200.20 | $203.52 | 2,966,100 | 288,986,314 | 1.02% | $59.01B | $0.78 | — |
| 2026-08-20 | $201.08 | $202.71 | $199.45 | $200.54 | 1,864,100 | 288,986,314 | 0.64% | $58.14B | — | — |
| 2026-08-19 | $208.04 | $208.88 | $203.18 | $203.57 | 1,830,200 | 288,986,314 | 0.63% | $59.02B | — | — |
| 2026-08-18 | $213.63 | $213.65 | $204.89 | $204.97 | 2,939,900 | 288,986,314 | 1.01% | $59.43B | — | — |
| 2026-08-17 | $215.25 | $218.92 | $214.94 | $217.38 | 1,384,200 | 288,986,314 | 0.48% | $63.03B | — | — |
| 2026-08-14 | $214.74 | $218.27 | $214.03 | $216.23 | 1,977,400 | — | 0.68% | $62.69B | — | — |
| 2026-08-13 | $215.05 | $218.06 | $214.41 | $214.74 | 1,270,200 | — | 0.44% | $62.26B | — | — |
| 2026-08-12 | $220.95 | $220.95 | $211.79 | $214.20 | 1,542,400 | — | 0.53% | $62.11B | — | — |
| 2026-08-11 | $214.82 | $221.98 | $214.56 | $218.69 | 1,288,700 | — | 0.44% | $63.41B | — | — |
| 2026-08-10 | $215.73 | $216.88 | $212.80 | $214.28 | 1,070,400 | — | 0.37% | $62.13B | — | — |
| 2026-08-07 | $214.68 | $217.07 | $213.76 | $216.33 | 2,552,000 | — | 0.88% | $62.72B | — | — |
| 2026-08-06 | $217.76 | $220.68 | $214.89 | $215.08 | 1,470,800 | — | 0.51% | $62.36B | — | — |
| 2026-08-05 | $217.05 | $219.56 | $215.10 | $218.02 | 2,663,100 | — | 0.92% | $63.21B | — | — |
| 2026-08-04 | $208.92 | $217.44 | $206.60 | $216.82 | 2,609,800 | — | 0.90% | $62.86B | — | — |
| 2026-08-03 | $205.84 | $206.31 | $200.61 | $204.97 | 2,599,800 | — | 0.90% | $59.43B | — | — |
| 2026-07-31 | $210.49 | $211.40 | $205.49 | $205.69 | 2,323,800 | — | 0.80% | $59.64B | — | — |
| 2026-07-30 | $211.94 | $213.23 | $203.21 | $206.58 | 3,057,700 | — | 1.05% | $59.90B | — | — |
| 2026-07-29 | $214.89 | $215.03 | $205.57 | $206.95 | 3,044,400 | — | 1.05% | $60.00B | — | — |
| 2026-07-28 | $205.16 | $214.72 | $203.38 | $214.29 | 3,564,300 | — | 1.23% | $62.13B | — | — |
| 2026-07-27 | $204.69 | $207.66 | $203.05 | $207.58 | 2,361,100 | — | 0.81% | $60.19B | — | — |
| 2026-07-24 | $198.91 | $203.44 | $197.67 | $202.94 | 2,010,300 | — | 0.69% | $58.84B | — | — |
| 2026-07-23 | $198.11 | $203.92 | $196.82 | $198.79 | 3,585,200 | — | 1.24% | $57.64B | — | — |
| 2026-07-22 | $199.33 | $201.00 | $190.27 | $200.28 | 8,791,800 | — | 3.03% | $58.07B | — | — |
| 2026-07-21 | $206.15 | $211.99 | $204.74 | $209.01 | 3,172,700 | — | 1.09% | $60.60B | — | — |
| 2026-07-20 | $205.25 | $206.69 | $201.59 | $203.14 | 3,005,800 | — | 1.04% | $58.90B | — | — |
| 2026-07-17 | $198.14 | $204.30 | $196.87 | $203.31 | 2,452,900 | — | 0.85% | $58.95B | — | — |
| 2026-07-16 | $198.45 | $203.78 | $197.68 | $202.57 | 2,422,600 | — | 0.84% | $58.73B | — | — |
| 2026-07-15 | $202.84 | $204.29 | $197.38 | $201.34 | 1,819,400 | — | 0.63% | $58.38B | — | — |
| 2026-07-14 | $201.26 | $203.82 | $199.44 | $200.98 | 1,472,600 | — | 0.51% | $58.27B | — | — |
| 2026-07-13 | $199.64 | $203.27 | $197.17 | $198.18 | 1,974,000 | — | 0.68% | $57.46B | — | — |
| 2026-07-10 | $199.57 | $204.25 | $199.15 | $200.36 | 1,929,200 | — | 0.67% | $58.09B | — | — |
| 2026-07-09 | $200.39 | $201.92 | $195.90 | $198.91 | 2,782,800 | — | 0.96% | $57.67B | — | — |
| 2026-07-08 | $194.29 | $197.05 | $191.66 | $196.24 | 1,889,500 | — | 0.65% | $56.90B | — | — |
| 2026-07-07 | $197.83 | $199.07 | $194.34 | $197.84 | 1,855,300 | — | 0.64% | $57.36B | — | — |
| 2026-07-06 | $198.42 | $203.11 | $198.25 | $200.15 | 1,589,100 | — | 0.55% | $58.03B | — | — |
| 2026-07-02 | $201.44 | $205.67 | $195.22 | $197.44 | 1,883,800 | — | 0.65% | $57.25B | — | — |
| 2026-07-01 | $200.50 | $204.86 | $199.02 | $201.44 | 2,066,500 | — | 0.71% | $58.41B | — | — |
| 2026-06-30 | $198.20 | $203.67 | $197.81 | $201.61 | 3,290,300 | — | 1.13% | $58.45B | — | — |
| 2026-06-29 | $197.44 | $199.52 | $194.28 | $198.30 | 1,821,100 | — | 0.62% | $57.93B | — | — |
| 2026-06-26 | $196.69 | $198.41 | $194.87 | $197.74 | 3,579,000 | — | 1.23% | $57.77B | — | — |
| 2026-06-25 | $201.82 | $204.62 | $198.75 | $200.07 | 2,230,700 | — | 0.76% | $58.45B | — | — |
| 2026-06-24 | $201.00 | $202.70 | $195.57 | $198.55 | 3,209,500 | — | 1.10% | $58.00B | — | — |
| 2026-06-23 | $206.30 | $207.96 | $203.04 | $203.05 | 2,359,200 | — | 0.81% | $59.32B | — | — |
| 2026-06-22 | $214.81 | $216.99 | $210.66 | $212.69 | 2,534,800 | — | 0.87% | $62.14B | — | — |
| 2026-06-18 | $216.65 | $219.33 | $216.04 | $217.64 | 3,407,300 | — | 1.17% | $63.58B | — | — |
| 2026-06-17 | $220.34 | $220.57 | $211.51 | $212.20 | 2,063,700 | — | 0.71% | $61.99B | — | — |
| 2026-06-16 | $216.94 | $218.66 | $213.10 | $217.00 | 2,166,600 | — | 0.74% | $63.39B | — | — |
| 2026-06-15 | $217.34 | $218.99 | $214.74 | $216.14 | 2,148,900 | — | 0.74% | $63.14B | — | — |
| 2026-06-12 | $210.39 | $212.33 | $207.57 | $210.38 | 1,945,900 | — | 0.67% | $61.46B | — | — |
| 2026-06-11 | $202.21 | $208.22 | $201.48 | $207.74 | 2,882,800 | — | 0.99% | $60.69B | — | — |
| 2026-06-10 | $208.28 | $213.33 | $200.42 | $202.00 | 2,817,700 | — | 0.96% | $59.01B | — | — |
| 2026-06-09 | $210.10 | $216.62 | $202.55 | $210.91 | 3,298,600 | — | 1.13% | $61.62B | — | — |
| 2026-06-08 | $213.03 | $213.93 | $201.51 | $205.61 | 3,506,600 | — | 1.20% | $60.07B | — | — |
| 2026-06-05 | $217.13 | $217.91 | $210.75 | $212.65 | 1,876,600 | — | 0.64% | $62.12B | — | — |
| 2026-06-04 | $215.91 | $223.76 | $215.00 | $220.75 | 2,367,700 | — | 0.81% | $64.49B | — | — |
| 2026-06-03 | $216.58 | $223.32 | $215.29 | $218.39 | 2,259,100 | — | 0.77% | $63.80B | — | — |
| 2026-06-02 | $211.48 | $216.17 | $210.09 | $214.73 | 2,218,100 | — | 0.76% | $62.73B | — | — |
| 2026-06-01 | $211.00 | $216.28 | $208.57 | $211.09 | 2,106,200 | — | 0.72% | $61.67B | — | — |
| 2026-05-29 | $211.09 | $214.83 | $210.01 | $213.41 | 3,972,400 | — | 1.36% | $62.35B | — | — |
| 2026-05-28 | $208.75 | $212.30 | $205.61 | $210.33 | 3,807,800 | — | 1.30% | $61.45B | — | — |
| 2026-05-27 | $209.96 | $210.85 | $206.33 | $208.75 | 2,363,500 | — | 0.81% | $60.98B | — | — |
| 2026-05-26 | $207.77 | $212.10 | $205.73 | $208.60 | 3,646,900 | — | 1.25% | $60.94B | — | — |
| 2026-05-22 | $202.78 | $204.12 | $201.12 | $202.78 | 2,156,500 | — | 0.74% | $59.24B | $0.78 | — |
| 2026-05-21 | $199.89 | $202.69 | $198.52 | $202.57 | 1,672,600 | — | 0.57% | $59.18B | — | — |
| 2026-05-20 | $200.41 | $202.37 | $197.96 | $201.39 | 1,875,100 | — | 0.64% | $58.83B | — | — |
| 2026-05-19 | $198.17 | $199.02 | $193.75 | $196.07 | 3,439,500 | — | 1.18% | $57.28B | — | — |
| 2026-05-18 | $205.63 | $205.63 | $197.90 | $200.51 | 1,850,800 | — | 0.63% | $58.58B | — | — |
| 2026-05-15 | $202.79 | $205.88 | $200.41 | $205.11 | 2,991,200 | — | 1.02% | $59.92B | — | — |
| 2026-05-14 | $208.07 | $208.85 | $204.71 | $206.69 | 2,376,700 | — | 0.81% | $60.38B | — | — |
| 2026-05-13 | $216.94 | $217.49 | $207.51 | $207.66 | 4,597,200 | — | 1.57% | $60.67B | — | — |
| 2026-05-12 | $206.00 | $213.96 | $203.44 | $213.73 | 3,869,100 | — | 1.32% | $62.44B | — | — |
| 2026-05-11 | $206.61 | $207.18 | $202.42 | $206.12 | 4,732,000 | — | 1.62% | $60.22B | — | — |
| 2026-05-08 | $212.40 | $213.74 | $205.70 | $206.20 | 2,865,200 | — | 0.98% | $60.24B | — | — |
| 2026-05-07 | $216.11 | $217.06 | $207.48 | $210.06 | 2,406,100 | — | 0.82% | $61.37B | — | — |
| 2026-05-06 | $208.00 | $217.26 | $207.95 | $216.17 | 3,040,500 | — | 1.04% | $63.15B | — | — |
| 2026-05-05 | $208.10 | $209.58 | $205.53 | $206.94 | 1,552,700 | — | 0.53% | $60.46B | — | — |
| 2026-05-04 | $208.11 | $209.80 | $204.28 | $205.28 | 2,413,700 | — | 0.83% | $59.97B | — | — |
| 2026-05-01 | $211.33 | $211.33 | $205.03 | $207.43 | 2,728,100 | — | 0.93% | $60.60B | — | — |
| 2026-04-30 | $207.84 | $212.20 | $204.45 | $211.66 | 3,054,800 | — | 1.05% | $61.83B | — | — |
| 2026-04-29 | $205.23 | $206.19 | $201.89 | $205.25 | 2,365,300 | — | 0.81% | $59.96B | — | — |
| 2026-04-28 | $206.05 | $209.05 | $202.87 | $204.30 | 2,401,800 | — | 0.82% | $59.68B | — | — |
| 2026-04-27 | $214.67 | $215.89 | $208.46 | $209.52 | 3,118,600 | — | 1.07% | $61.21B | — | — |
| 2026-04-24 | $219.99 | $223.00 | $212.04 | $214.67 | 3,335,500 | — | 1.14% | $62.71B | — | — |
| 2026-04-23 | $217.76 | $222.25 | $214.72 | $217.73 | 4,769,700 | — | 1.63% | $63.61B | — | — |
| 2026-04-22 | $216.78 | $223.49 | $210.78 | $221.04 | 8,064,700 | — | 2.76% | $64.57B | — | — |
| 2026-04-21 | $248.12 | $252.56 | $242.65 | $243.18 | 4,027,700 | — | 1.38% | $71.04B | — | — |
| 2026-04-20 | $248.03 | $249.00 | $246.54 | $247.66 | 2,295,100 | — | 0.79% | $72.35B | — | — |
| 2026-04-17 | $239.63 | $246.50 | $238.71 | $246.14 | 2,718,600 | — | 0.93% | $71.91B | — | — |
| 2026-04-16 | $232.96 | $237.46 | $232.22 | $236.48 | 2,056,100 | — | 0.70% | $69.09B | — | — |
| 2026-04-15 | $235.57 | $236.88 | $231.18 | $234.15 | 1,540,400 | — | 0.53% | $68.40B | — | — |
| 2026-04-14 | $236.72 | $238.31 | $232.84 | $236.88 | 1,716,700 | — | 0.59% | $69.20B | — | — |
| 2026-04-13 | $227.51 | $234.34 | $224.29 | $234.33 | 1,397,100 | — | 0.48% | $68.46B | — | — |
| 2026-04-10 | $229.99 | $232.99 | $228.59 | $229.78 | 1,195,700 | — | 0.41% | $67.13B | — | — |
| 2026-04-09 | $224.23 | $229.36 | $222.65 | $228.63 | 1,923,900 | — | 0.66% | $66.79B | — | — |
| 2026-04-08 | $220.74 | $225.18 | $220.74 | $223.03 | 1,922,000 | — | 0.66% | $65.16B | — | — |
| 2026-04-07 | $207.76 | $211.31 | $207.05 | $210.98 | 1,027,300 | — | 0.35% | $61.64B | — | — |
| 2026-04-06 | $209.51 | $210.89 | $207.69 | $209.73 | 825,300 | — | 0.28% | $61.27B | — | — |
| 2026-04-02 | $205.98 | $214.77 | $205.03 | $209.07 | 1,242,400 | — | 0.43% | $61.08B | — | — |
| 2026-04-01 | $207.90 | $213.83 | $207.90 | $211.67 | 1,642,300 | — | 0.56% | $61.84B | — | — |
| 2026-03-31 | $202.18 | $209.19 | $200.27 | $209.02 | 2,583,200 | — | 0.88% | $61.06B | — | — |
| 2026-03-30 | $204.87 | $206.43 | $197.59 | $198.64 | 3,357,300 | — | 1.14% | $58.34B | — | — |
| 2026-03-27 | $201.46 | $204.52 | $199.81 | $202.14 | 1,711,600 | — | 0.58% | $59.37B | — | — |
| 2026-03-26 | $205.64 | $209.15 | $202.98 | $203.20 | 1,951,300 | — | 0.66% | $59.68B | — | — |
| 2026-03-25 | $208.60 | $210.57 | $206.28 | $210.02 | 2,369,700 | — | 0.81% | $61.68B | — | — |
| 2026-03-24 | $198.22 | $207.32 | $198.22 | $206.37 | 2,237,000 | — | 0.76% | $60.61B | — | — |
| 2026-03-23 | $201.18 | $203.75 | $197.17 | $200.79 | 2,046,100 | — | 0.70% | $58.97B | — | — |
| 2026-03-20 | $197.54 | $199.40 | $193.55 | $195.84 | 2,733,500 | — | 0.93% | $57.52B | — | — |
| 2026-03-19 | $192.60 | $199.67 | $191.12 | $198.39 | 1,745,900 | — | 0.59% | $58.27B | — | — |
| 2026-03-18 | $204.04 | $205.66 | $195.76 | $196.25 | 2,393,500 | — | 0.81% | $57.64B | — | — |
| 2026-03-17 | $206.00 | $211.48 | $201.60 | $204.34 | 2,037,600 | — | 0.69% | $60.02B | — | — |
| 2026-03-16 | $203.45 | $206.44 | $201.42 | $203.45 | 1,639,800 | — | 0.56% | $59.76B | — | — |
| 2026-03-13 | $199.11 | $203.26 | $197.97 | $199.41 | 1,668,000 | — | 0.57% | $58.57B | — | — |
| 2026-03-12 | $204.88 | $206.59 | $197.15 | $197.84 | 2,068,800 | — | 0.70% | $58.11B | — | — |
| 2026-03-11 | $202.86 | $205.39 | $198.99 | $205.14 | 1,573,700 | — | 0.54% | $60.25B | — | — |
| 2026-03-10 | $207.39 | $210.00 | $202.91 | $202.95 | 1,755,700 | — | 0.60% | $59.61B | — | — |
| 2026-03-09 | $201.69 | $207.46 | $197.07 | $206.24 | 1,948,900 | — | 0.66% | $60.57B | — | — |
| 2026-03-06 | $205.73 | $209.25 | $204.34 | $205.85 | 1,768,100 | — | 0.60% | $60.46B | — | — |
| 2026-03-05 | $213.04 | $221.60 | $209.12 | $210.56 | 3,214,000 | — | 1.09% | $61.84B | — | — |
| 2026-03-04 | $206.97 | $212.36 | $206.16 | $209.02 | 1,920,400 | — | 0.65% | $61.39B | — | — |
| 2026-03-03 | $205.22 | $207.89 | $200.16 | $204.31 | 4,435,200 | — | 1.51% | $60.01B | — | — |
| 2026-03-02 | $225.65 | $226.62 | $207.82 | $211.98 | 5,039,200 | — | 1.72% | $62.26B | — | — |
| 2026-02-27 | $232.25 | $234.52 | $227.06 | $230.15 | 2,635,400 | — | 0.90% | $67.60B | — | — |
| 2026-02-26 | $244.74 | $244.99 | $234.00 | $235.79 | 2,090,500 | — | 0.71% | $69.25B | — | — |
| 2026-02-25 | $245.00 | $245.00 | $235.83 | $242.40 | 2,598,300 | — | 0.88% | $71.20B | — | — |
| 2026-02-24 | $234.25 | $242.27 | $231.18 | $241.44 | 2,035,700 | — | 0.69% | $70.91B | — | — |
| 2026-02-23 | $233.16 | $234.96 | $230.65 | $231.28 | 1,519,200 | — | 0.52% | $67.93B | — | — |
| 2026-02-20 | $229.86 | $235.53 | $228.80 | $234.73 | 1,289,200 | — | 0.44% | $68.94B | $0.71 | — |
| 2026-02-19 | $235.00 | $236.20 | $230.28 | $232.40 | 2,035,000 | — | 0.69% | $68.26B | — | — |
| 2026-02-18 | $236.50 | $240.69 | $233.95 | $235.63 | 1,449,100 | — | 0.49% | $69.21B | — | — |
| 2026-02-17 | $235.01 | $237.18 | $229.24 | $235.90 | 2,145,200 | — | 0.73% | $69.29B | — | — |
| 2026-02-13 | $226.13 | $237.29 | $224.55 | $236.19 | 3,115,000 | — | 1.06% | $69.37B | — | — |
| 2026-02-12 | $230.23 | $234.27 | $225.17 | $225.44 | 1,907,100 | — | 0.65% | $66.21B | — | — |
| 2026-02-11 | $228.76 | $229.52 | $224.41 | $228.46 | 1,462,900 | — | 0.50% | $67.10B | — | — |
| 2026-02-10 | $225.83 | $230.24 | $225.53 | $225.78 | 2,126,400 | — | 0.72% | $66.31B | — | — |
| 2026-02-09 | $216.20 | $226.92 | $214.70 | $226.46 | 2,821,100 | — | 0.96% | $66.51B | — | — |
| 2026-02-06 | $213.49 | $218.39 | $212.05 | $215.91 | 2,577,700 | — | 0.88% | $63.41B | — | — |
| 2026-02-05 | $211.73 | $213.97 | $206.84 | $208.69 | 4,600,900 | — | 1.57% | $61.29B | — | — |
| 2026-02-04 | $226.86 | $229.35 | $214.81 | $215.79 | 4,258,500 | — | 1.45% | $63.38B | — | — |
| 2026-02-03 | $227.22 | $229.17 | $221.87 | $226.35 | 2,508,700 | — | 0.85% | $66.48B | — | — |
| 2026-02-02 | $224.00 | $228.29 | $222.53 | $227.13 | 2,040,100 | — | 0.69% | $66.71B | — | — |
| 2026-01-30 | $223.38 | $226.14 | $221.34 | $222.78 | 1,986,400 | — | 0.68% | $65.43B | — | — |
| 2026-01-29 | $224.07 | $227.12 | $222.29 | $226.27 | 1,936,100 | — | 0.66% | $66.46B | — | — |
| 2026-01-28 | $228.25 | $230.41 | $221.05 | $221.77 | 3,040,200 | — | 1.04% | $65.14B | — | — |
| 2026-01-27 | $228.44 | $232.28 | $228.00 | $230.78 | 1,768,700 | — | 0.60% | $67.78B | — | — |
| 2026-01-26 | $224.96 | $227.95 | $223.09 | $225.49 | 2,209,900 | — | 0.75% | $66.23B | — | — |
| 2026-01-23 | $228.50 | $230.27 | $222.97 | $223.84 | 2,894,000 | — | 0.99% | $65.74B | — | — |
| 2026-01-22 | $235.05 | $239.54 | $230.58 | $231.35 | 2,776,000 | — | 0.95% | $67.95B | — | — |
| 2026-01-21 | $226.79 | $238.34 | $223.76 | $231.00 | 4,090,400 | — | 1.39% | $67.85B | — | — |
| 2026-01-20 | $238.70 | $240.01 | $232.26 | $233.27 | 3,872,400 | — | 1.32% | $68.51B | — | — |
| 2026-01-16 | $242.55 | $242.99 | $239.96 | $241.01 | 1,691,100 | — | 0.58% | $70.79B | — | — |
| 2026-01-15 | $240.86 | $243.03 | $239.60 | $241.92 | 1,805,600 | — | 0.61% | $71.05B | — | — |
| 2026-01-14 | $237.22 | $238.25 | $235.67 | $237.30 | 1,612,300 | — | 0.55% | $69.70B | — | — |
| 2026-01-13 | $236.00 | $239.13 | $234.76 | $236.60 | 1,532,100 | — | 0.52% | $69.49B | — | — |
| 2026-01-12 | $230.47 | $235.54 | $229.18 | $235.40 | 1,600,100 | — | 0.54% | $69.14B | — | — |
| 2026-01-09 | $227.13 | $231.72 | $225.69 | $231.60 | 944,700 | — | 0.32% | $68.02B | — | — |
| 2026-01-08 | $227.33 | $230.06 | $224.21 | $228.03 | 1,878,400 | — | 0.64% | $66.97B | — | — |
| 2026-01-07 | $230.99 | $231.50 | $228.04 | $229.59 | 1,424,600 | — | 0.49% | $67.43B | — | — |
| 2026-01-06 | $230.18 | $231.60 | $221.26 | $231.31 | 1,940,200 | — | 0.66% | $67.94B | — | — |
| 2026-01-05 | $234.29 | $237.17 | $230.34 | $231.40 | 1,735,100 | — | 0.59% | $67.96B | — | — |
| 2026-01-02 | $230.40 | $233.38 | $228.43 | $233.22 | 1,370,300 | — | 0.47% | $68.50B | — | — |
| 2025-12-31 | $230.39 | $230.73 | $227.37 | $227.51 | 741,600 | — | 0.25% | $66.82B | — | — |
| 2025-12-30 | $232.32 | $233.45 | $230.20 | $230.38 | 916,000 | — | 0.31% | $67.86B | — | — |
| 2025-12-29 | $230.96 | $232.70 | $230.73 | $231.80 | 951,200 | — | 0.32% | $68.28B | — | — |
| 2025-12-26 | $232.88 | $232.88 | $231.03 | $232.49 | 575,200 | — | 0.20% | $68.48B | — | — |
| 2025-12-24 | $233.00 | $234.38 | $231.73 | $231.90 | 418,600 | — | 0.14% | $68.31B | — | — |
| 2025-12-23 | $231.30 | $234.47 | $230.82 | $232.69 | 1,286,500 | — | 0.44% | $68.54B | — | — |
| 2025-12-22 | $232.77 | $235.13 | $230.64 | $233.51 | 1,543,600 | — | 0.52% | $68.78B | — | — |
| 2025-12-19 | $226.46 | $230.49 | $224.04 | $229.98 | 4,714,800 | — | 1.60% | $67.74B | — | — |
| 2025-12-18 | $226.96 | $227.32 | $223.03 | $225.97 | 2,181,300 | — | 0.74% | $66.56B | — | — |
| 2025-12-17 | $227.88 | $229.07 | $221.57 | $222.73 | 1,867,100 | — | 0.63% | $65.61B | — | — |
| 2025-12-16 | $230.56 | $231.86 | $226.10 | $226.91 | 1,970,200 | — | 0.67% | $66.84B | — | — |
| 2025-12-15 | $230.46 | $232.47 | $229.46 | $230.70 | 2,318,800 | — | 0.79% | $67.95B | — | — |
| 2025-12-12 | $244.77 | $244.93 | $229.42 | $230.16 | 2,295,400 | — | 0.78% | $67.80B | — | — |
| 2025-12-11 | $243.19 | $247.22 | $242.03 | $244.29 | 2,081,000 | — | 0.71% | $71.96B | — | — |
| 2025-12-10 | $236.92 | $244.74 | $235.93 | $244.13 | 3,918,700 | — | 1.33% | $71.91B | — | — |
| 2025-12-09 | $234.84 | $236.47 | $234.08 | $236.20 | 1,406,800 | — | 0.48% | $69.57B | — | — |
| 2025-12-08 | $235.98 | $237.70 | $233.27 | $233.98 | 1,525,600 | — | 0.52% | $68.92B | — | — |
| 2025-12-05 | $233.56 | $235.59 | $231.95 | $234.36 | 1,810,400 | — | 0.61% | $69.03B | — | — |
| 2025-12-04 | $230.70 | $234.06 | $229.88 | $233.41 | 1,640,600 | — | 0.56% | $68.75B | — | — |
| 2025-12-03 | $228.82 | $231.26 | $226.37 | $230.80 | 2,339,200 | — | 0.79% | $67.98B | — | — |
| 2025-12-02 | $228.46 | $230.32 | $226.37 | $229.55 | 2,968,800 | — | 1.01% | $67.62B | — | — |
| 2025-12-01 | $224.96 | $227.25 | $221.33 | $225.75 | 1,921,200 | — | 0.65% | $66.50B | — | — |
| 2025-11-28 | $226.40 | $227.64 | $225.07 | $226.15 | 611,600 | — | 0.21% | $66.61B | — | — |
| 2025-11-26 | $222.26 | $226.94 | $222.26 | $224.73 | 1,533,000 | — | 0.52% | $66.20B | — | — |
| 2025-11-25 | $222.44 | $224.18 | $219.42 | $222.26 | 1,583,000 | — | 0.54% | $65.47B | — | — |
| 2025-11-24 | $219.96 | $222.30 | $218.85 | $220.23 | 3,841,700 | — | 1.30% | $64.87B | — | — |
| 2025-11-21 | $214.20 | $220.92 | $213.56 | $218.93 | 2,760,300 | — | 0.94% | $64.49B | — | — |
| 2025-11-20 | $238.50 | $239.36 | $213.88 | $214.49 | 4,106,700 | — | 1.39% | $63.18B | — | — |
| 2025-11-19 | $230.88 | $235.83 | $230.00 | $233.04 | 1,621,300 | — | 0.55% | $68.64B | — | — |
| 2025-11-18 | $232.99 | $233.70 | $229.86 | $231.54 | 2,217,500 | — | 0.75% | $68.20B | — | — |
| 2025-11-17 | $236.57 | $238.92 | $232.49 | $234.21 | 1,855,100 | — | 0.63% | $68.99B | — | — |
| 2025-11-14 | $232.92 | $240.52 | $230.59 | $237.33 | 2,006,100 | — | 0.68% | $69.91B | — | — |
| 2025-11-13 | $244.26 | $245.43 | $235.30 | $236.28 | 2,018,400 | — | 0.69% | $69.60B | — | — |
| 2025-11-12 | $247.31 | $249.53 | $246.30 | $246.32 | 2,449,900 | — | 0.83% | $72.56B | — | — |
| 2025-11-11 | $246.50 | $247.48 | $245.04 | $247.16 | 1,556,600 | — | 0.53% | $72.80B | — | — |
| 2025-11-10 | $245.50 | $249.04 | $243.04 | $247.76 | 1,681,200 | — | 0.57% | $72.98B | — | — |
| 2025-11-07 | $239.39 | $242.55 | $237.28 | $242.42 | 1,936,500 | — | 0.66% | $71.41B | — | — |
| 2025-11-06 | $249.21 | $249.87 | $241.61 | $242.50 | 1,941,300 | — | 0.66% | $71.43B | — | — |
| 2025-11-05 | $243.27 | $250.67 | $242.53 | $249.00 | 2,002,400 | — | 0.68% | $73.34B | — | — |
| 2025-11-04 | $243.56 | $246.03 | $241.91 | $243.55 | 2,070,300 | — | 0.70% | $71.74B | — | — |
| 2025-11-03 | $248.57 | $248.59 | $245.00 | $246.87 | 1,820,100 | — | 0.62% | $72.72B | — | — |
| 2025-10-31 | $244.54 | $247.92 | $243.96 | $247.01 | 2,441,900 | — | 0.83% | $72.76B | — | — |
| 2025-10-30 | $240.96 | $247.34 | $240.00 | $243.45 | 1,617,100 | — | 0.55% | $71.71B | — | — |
| 2025-10-29 | $244.08 | $246.13 | $236.21 | $240.76 | 3,133,300 | — | 1.06% | $70.92B | — | — |
| 2025-10-28 | $237.84 | $239.75 | $233.84 | $236.54 | 2,948,000 | — | 1.00% | $69.67B | — | — |
| 2025-10-27 | $237.24 | $238.99 | $235.86 | $236.74 | 2,259,700 | — | 0.77% | $69.73B | — | — |
| 2025-10-24 | $236.42 | $237.63 | $235.44 | $235.65 | 1,365,900 | — | 0.46% | $69.41B | — | — |
| 2025-10-23 | $230.09 | $234.68 | $230.09 | $234.09 | 1,432,300 | — | 0.49% | $68.95B | — | — |
| 2025-10-22 | $234.50 | $237.50 | $227.29 | $229.10 | 3,134,400 | — | 1.06% | $67.48B | — | — |
| 2025-10-21 | $230.35 | $234.50 | $227.61 | $228.22 | 2,851,700 | — | 0.97% | $67.22B | — | — |
| 2025-10-20 | $225.00 | $226.96 | $224.07 | $225.96 | 1,799,800 | — | 0.61% | $66.56B | — | — |
| 2025-10-17 | $223.20 | $224.53 | $222.09 | $222.98 | 1,343,700 | — | 0.46% | $65.68B | — | — |
| 2025-10-16 | $224.89 | $226.50 | $221.52 | $224.19 | 1,139,100 | — | 0.39% | $66.04B | — | — |
| 2025-10-15 | $224.60 | $226.10 | $221.41 | $222.69 | 1,306,500 | — | 0.44% | $65.60B | — | — |
| 2025-10-14 | $215.63 | $222.12 | $212.32 | $220.65 | 1,318,000 | — | 0.45% | $64.99B | — | — |
| 2025-10-13 | $218.69 | $220.18 | $217.14 | $219.38 | 1,477,000 | — | 0.50% | $64.62B | — | — |
| 2025-10-10 | $223.91 | $224.25 | $214.29 | $214.57 | 1,153,300 | — | 0.39% | $63.20B | — | — |
| 2025-10-09 | $225.68 | $226.40 | $220.50 | $222.46 | 1,293,800 | — | 0.44% | $65.53B | — | — |
| 2025-10-08 | $223.30 | $225.27 | $221.08 | $224.43 | 1,343,400 | — | 0.46% | $66.11B | — | — |
| 2025-10-07 | $223.68 | $224.64 | $219.40 | $222.07 | 1,256,200 | — | 0.43% | $65.41B | — | — |
| 2025-10-06 | $223.79 | $225.26 | $222.69 | $222.96 | 1,694,600 | — | 0.58% | $65.67B | — | — |
| 2025-10-03 | $221.17 | $224.97 | $220.73 | $220.84 | 1,990,700 | — | 0.68% | $65.05B | — | — |
| 2025-10-02 | $223.38 | $223.75 | $220.83 | $221.11 | 1,213,200 | — | 0.41% | $65.13B | — | — |
| 2025-10-01 | $217.64 | $222.01 | $217.27 | $221.69 | 1,613,200 | — | 0.55% | $65.30B | — | — |
| 2025-09-30 | $217.78 | $219.61 | $217.20 | $219.53 | 1,317,800 | — | 0.45% | $64.66B | — | — |
| 2025-09-29 | $219.55 | $219.75 | $216.56 | $217.78 | 1,181,300 | — | 0.40% | $64.43B | — | — |
| 2025-09-26 | $215.10 | $217.38 | $213.29 | $217.04 | 1,673,500 | — | 0.57% | $64.21B | — | — |
| 2025-09-25 | $211.80 | $214.71 | $210.80 | $214.47 | 2,108,300 | — | 0.71% | $63.45B | — | — |
| 2025-09-24 | $220.33 | $220.57 | $214.36 | $215.56 | 2,294,500 | — | 0.78% | $63.77B | — | — |
| 2025-09-23 | $219.55 | $221.00 | $218.02 | $219.66 | 1,092,800 | — | 0.37% | $64.98B | — | — |
| 2025-09-22 | $215.01 | $218.75 | $213.69 | $218.59 | 1,019,900 | — | 0.34% | $64.67B | — | — |
| 2025-09-19 | $217.80 | $218.21 | $214.48 | $216.17 | 4,017,200 | — | 1.36% | $63.95B | — | — |
| 2025-09-18 | $214.84 | $218.76 | $213.71 | $217.31 | 1,898,500 | — | 0.64% | $64.29B | — | — |
| 2025-09-17 | $212.71 | $215.17 | $211.34 | $213.83 | 2,380,100 | — | 0.80% | $63.26B | — | — |
| 2025-09-16 | $211.96 | $213.29 | $210.00 | $212.56 | 1,487,300 | — | 0.50% | $62.88B | — | — |
| 2025-09-15 | $210.06 | $212.94 | $209.82 | $211.15 | 1,184,000 | — | 0.40% | $62.47B | — | — |
| 2025-09-12 | $211.38 | $212.35 | $209.50 | $209.82 | 1,576,700 | — | 0.53% | $62.07B | — | — |
| 2025-09-11 | $211.05 | $215.22 | $209.50 | $212.40 | 1,699,800 | — | 0.57% | $62.84B | — | — |
| 2025-09-10 | $209.26 | $212.10 | $209.26 | $210.35 | 1,359,300 | — | 0.46% | $62.23B | — | — |
| 2025-09-09 | $207.46 | $209.03 | $206.27 | $208.65 | 1,232,300 | — | 0.42% | $61.73B | — | — |
| 2025-09-08 | $209.21 | $209.81 | $207.16 | $207.87 | 1,110,600 | — | 0.38% | $61.50B | — | — |
| 2025-09-05 | $209.38 | $209.92 | $206.71 | $208.74 | 1,047,900 | — | 0.35% | $61.75B | — | — |
| 2025-09-04 | $206.14 | $208.67 | $204.63 | $208.54 | 1,512,600 | — | 0.51% | $61.69B | — | — |
| 2025-09-03 | $205.48 | $207.00 | $204.01 | $205.98 | 1,511,400 | — | 0.51% | $60.94B | — | — |
| 2025-09-02 | $202.75 | $204.64 | $201.02 | $204.56 | 1,946,900 | — | 0.66% | $60.52B | — | — |
| 2025-08-29 | $206.83 | $208.07 | $205.30 | $206.50 | 1,331,400 | — | 0.45% | $61.09B | — | — |
| 2025-08-28 | $208.61 | $209.50 | $207.10 | $208.04 | 1,678,000 | — | 0.57% | $61.55B | — | — |
| 2025-08-27 | $206.34 | $207.99 | $205.64 | $207.57 | 1,573,400 | — | 0.53% | $61.41B | — | — |
| 2025-08-26 | $204.89 | $207.35 | $204.34 | $206.91 | 2,094,500 | — | 0.71% | $61.21B | — | — |
| 2025-08-25 | $205.19 | $206.51 | $204.79 | $205.13 | 1,315,700 | — | 0.44% | $60.69B | — | — |
| 2025-08-22 | $200.99 | $205.55 | $200.55 | $205.00 | 1,818,900 | — | 0.61% | $60.65B | $0.71 | — |
| 2025-08-21 | $200.93 | $202.39 | $199.89 | $200.30 | 1,677,700 | — | 0.57% | $59.26B | — | — |
| 2025-08-20 | $201.98 | $202.67 | $198.00 | $201.55 | 2,273,000 | — | 0.77% | $59.63B | — | — |
| 2025-08-19 | $203.49 | $204.45 | $202.95 | $203.39 | 1,118,600 | — | 0.38% | $60.17B | — | — |
| 2025-08-18 | $202.72 | $204.45 | $202.51 | $203.70 | 1,404,200 | — | 0.47% | $60.26B | — | — |
| 2025-08-15 | $207.26 | $208.70 | $201.89 | $202.71 | 1,870,200 | — | 0.63% | $59.97B | — | — |
| 2025-08-14 | $203.96 | $207.28 | $202.49 | $206.97 | 1,499,700 | — | 0.51% | $61.23B | — | — |
| 2025-08-13 | $205.35 | $207.22 | $204.41 | $206.29 | 1,391,700 | — | 0.47% | $61.03B | — | — |
| 2025-08-12 | $201.11 | $204.32 | $200.20 | $204.14 | 1,334,400 | — | 0.45% | $60.39B | — | — |
| 2025-08-11 | $202.05 | $202.83 | $199.35 | $199.86 | 1,311,300 | — | 0.44% | $59.13B | — | — |
| 2025-08-08 | $201.38 | $203.24 | $200.30 | $201.98 | 1,435,400 | — | 0.49% | $59.75B | — | — |
| 2025-08-07 | $201.84 | $201.84 | $199.22 | $199.92 | 1,274,900 | — | 0.43% | $59.14B | — | — |
| 2025-08-06 | $202.74 | $203.10 | $199.35 | $200.05 | 1,798,400 | — | 0.61% | $59.18B | — | — |
| 2025-08-05 | $204.81 | $204.81 | $200.58 | $201.53 | 2,062,200 | — | 0.70% | $59.62B | — | — |
| 2025-08-04 | $204.75 | $204.82 | $202.87 | $204.00 | 1,819,300 | — | 0.61% | $60.35B | — | — |
| 2025-08-01 | $201.86 | $202.83 | $199.24 | $201.93 | 2,931,400 | — | 0.99% | $59.74B | — | — |
| 2025-07-31 | $206.15 | $208.36 | $204.71 | $205.75 | 1,854,000 | — | 0.63% | $60.87B | — | — |
| 2025-07-30 | $208.43 | $209.40 | $205.81 | $206.68 | 2,662,700 | — | 0.90% | $61.14B | — | — |
| 2025-07-29 | $211.81 | $212.76 | $208.14 | $209.17 | 1,558,000 | — | 0.53% | $61.88B | — | — |
| 2025-07-28 | $206.73 | $210.05 | $205.76 | $209.34 | 2,291,900 | — | 0.77% | $61.93B | — | — |
| 2025-07-25 | $206.89 | $208.17 | $203.46 | $208.06 | 2,069,200 | — | 0.70% | $61.55B | — | — |
| 2025-07-24 | $200.93 | $206.35 | $199.56 | $205.60 | 3,270,100 | — | 1.11% | $60.82B | — | — |
| 2025-07-23 | $187.11 | $202.27 | $187.00 | $202.04 | 4,808,600 | — | 1.63% | $59.77B | — | — |
| 2025-07-22 | $178.94 | $181.29 | $177.21 | $180.47 | 2,970,900 | — | 1.00% | $53.39B | — | — |
| 2025-07-21 | $178.53 | $180.75 | $177.88 | $179.51 | 2,000,200 | — | 0.68% | $53.11B | — | — |
| 2025-07-18 | $178.43 | $179.75 | $178.09 | $178.97 | 4,341,900 | — | 1.47% | $52.95B | — | — |
| 2025-07-17 | $175.90 | $179.07 | $175.28 | $177.68 | 1,699,800 | — | 0.57% | $52.56B | — | — |
| 2025-07-16 | $175.48 | $176.57 | $173.54 | $176.38 | 1,703,100 | — | 0.58% | $52.18B | — | — |
| 2025-07-15 | $177.56 | $178.28 | $175.37 | $175.44 | 1,656,300 | — | 0.56% | $51.90B | — | — |
| 2025-07-14 | $177.56 | $177.56 | $175.23 | $176.18 | 1,227,900 | — | 0.42% | $52.12B | — | — |
| 2025-07-11 | $176.82 | $178.10 | $174.99 | $177.11 | 1,542,500 | — | 0.52% | $52.40B | — | — |
| 2025-07-10 | $173.63 | $175.31 | $172.64 | $175.03 | 1,723,100 | — | 0.58% | $51.78B | — | — |
| 2025-07-09 | $172.69 | $173.32 | $171.27 | $172.65 | 1,586,200 | — | 0.54% | $51.08B | — | — |
| 2025-07-08 | $172.34 | $173.34 | $170.93 | $172.43 | 1,498,300 | — | 0.51% | $51.01B | — | — |
| 2025-07-07 | $173.31 | $174.44 | $170.58 | $171.14 | 1,341,300 | — | 0.45% | $50.63B | — | — |
| 2025-07-03 | $174.00 | $175.03 | $173.43 | $174.29 | 585,000 | — | 0.20% | $51.56B | — | — |
| 2025-07-02 | $170.09 | $173.58 | $169.50 | $173.41 | 1,563,000 | — | 0.53% | $51.30B | — | — |
| 2025-07-01 | $168.20 | $171.43 | $167.37 | $170.27 | 1,418,800 | — | 0.48% | $50.37B | — | — |
| 2025-06-30 | $168.50 | $169.33 | $166.73 | $168.67 | 2,182,800 | — | 0.74% | $49.90B | — | — |
| 2025-06-27 | $169.54 | $170.00 | $166.58 | $166.87 | 2,756,500 | — | — | — | — | — |
| 2025-06-26 | $168.75 | $170.23 | $167.80 | $169.05 | 2,384,700 | — | — | — | — | — |
| 2025-06-25 | $167.35 | $168.49 | $166.11 | $167.87 | 1,465,000 | — | — | — | — | — |
| 2025-06-24 | $166.95 | $167.49 | $166.11 | $166.48 | 1,368,800 | — | — | — | — | — |
| 2025-06-23 | $162.50 | $165.92 | $162.17 | $165.82 | 1,600,300 | — | — | — | — | — |
| 2025-06-20 | $164.64 | $165.22 | $162.34 | $163.20 | 2,765,100 | — | — | — | — | — |
| 2025-06-18 | $164.38 | $166.02 | $163.36 | $163.78 | 1,450,000 | — | — | — | — | — |
| 2025-06-17 | $164.81 | $165.50 | $162.90 | $163.66 | 1,579,400 | — | — | — | — | — |
| 2025-06-16 | $164.71 | $165.95 | $163.96 | $165.49 | 894,600 | — | — | — | — | — |
| 2025-06-13 | $163.25 | $165.41 | $162.33 | $162.62 | 1,106,500 | — | — | — | — | — |
| 2025-06-12 | $165.85 | $166.25 | $164.21 | $166.00 | 1,380,200 | — | — | — | — | — |
| 2025-06-11 | $166.99 | $167.94 | $165.41 | $165.75 | 1,431,600 | — | — | — | — | — |
| 2025-06-10 | $166.70 | $167.00 | $164.87 | $166.39 | 3,741,700 | — | — | — | — | — |
| 2025-06-09 | $165.49 | $166.60 | $164.66 | $166.00 | 1,647,100 | — | — | — | — | — |
| 2025-06-06 | $164.20 | $165.15 | $163.61 | $164.65 | 1,149,100 | — | — | — | — | — |
| 2025-06-05 | $162.52 | $163.66 | $161.50 | $162.32 | 1,605,900 | — | — | — | — | — |
| 2025-06-04 | $163.00 | $163.18 | $161.30 | $162.07 | 1,187,900 | — | — | — | — | — |
| 2025-06-03 | $159.55 | $162.88 | $159.41 | $161.93 | 1,471,900 | — | — | — | — | — |
| 2025-06-02 | $159.35 | $160.32 | $158.09 | $159.87 | 1,437,100 | — | — | — | — | — |
| 2025-05-30 | $160.60 | $161.13 | $158.83 | $160.07 | 2,444,700 | — | — | — | — | — |
| 2025-05-29 | $161.28 | $162.39 | $160.15 | $161.55 | 1,988,200 | — | — | — | — | — |
| 2025-05-28 | $162.08 | $162.39 | $160.17 | $160.29 | 1,094,000 | — | — | — | — | — |
| 2025-05-27 | $160.11 | $161.78 | $158.68 | $161.37 | 1,369,600 | — | — | — | — | — |
| 2025-05-23 | $155.37 | $158.40 | $155.37 | $157.56 | 1,299,000 | — | — | — | — | — |
| 2025-05-22 | $159.36 | $160.20 | $158.60 | $158.91 | 1,244,100 | — | — | — | — | — |
| 2025-05-21 | $161.25 | $162.72 | $159.40 | $159.51 | 1,939,400 | — | — | — | $0.71 | — |
| 2025-05-20 | $162.72 | $163.55 | $161.76 | $162.89 | 1,504,800 | — | — | — | — | — |
| 2025-05-19 | $161.62 | $163.98 | $160.71 | $162.87 | 1,185,800 | — | — | — | — | — |
| 2025-05-16 | $163.35 | $164.11 | $162.02 | $163.99 | 1,411,900 | — | — | — | — | — |
| 2025-05-15 | $160.19 | $163.61 | $159.91 | $163.12 | 2,049,500 | — | — | — | — | — |
| 2025-05-14 | $161.90 | $162.43 | $160.61 | $160.74 | 1,712,800 | — | — | — | — | — |
| 2025-05-13 | $161.39 | $163.39 | $160.39 | $162.39 | 1,715,200 | — | — | — | — | — |
| 2025-05-12 | $155.76 | $161.15 | $154.86 | $160.98 | 2,245,200 | — | — | — | — | — |
| 2025-05-09 | $153.16 | $154.27 | $152.27 | $152.88 | 2,077,200 | — | — | — | — | — |
| 2025-05-08 | $151.12 | $154.06 | $149.78 | $152.12 | 1,772,900 | — | — | — | — | — |
| 2025-05-07 | $148.89 | $150.23 | $147.80 | $149.69 | 1,482,100 | — | — | — | — | — |
| 2025-05-06 | $147.93 | $149.70 | $147.75 | $148.53 | 1,348,200 | — | — | — | — | — |
| 2025-05-05 | $148.50 | $151.15 | $148.50 | $149.85 | 1,525,800 | — | — | — | — | — |
| 2025-05-02 | $148.36 | $150.45 | $147.82 | $149.93 | 1,370,300 | — | — | — | — | — |
| 2025-05-01 | $147.39 | $148.31 | $146.15 | $146.36 | 1,504,000 | — | — | — | — | — |
| 2025-04-30 | $143.10 | $146.84 | $142.45 | $146.38 | 2,055,200 | — | — | — | — | — |
| 2025-04-29 | $144.21 | $145.93 | $143.65 | $145.25 | 1,368,400 | — | — | — | — | — |
| 2025-04-28 | $144.57 | $145.79 | $143.25 | $144.90 | 1,485,900 | — | — | — | — | — |
| 2025-04-25 | $143.10 | $144.61 | $142.47 | $144.37 | 1,464,500 | — | — | — | — | — |
| 2025-04-24 | $138.58 | $143.69 | $137.86 | $143.52 | 2,544,600 | — | — | — | — | — |
| 2025-04-23 | $140.98 | $143.97 | $135.54 | $136.06 | 3,325,100 | — | — | — | — | — |
| 2025-04-22 | $129.59 | $134.10 | $129.59 | $133.45 | 3,447,000 | — | — | — | — | — |
| 2025-04-21 | $127.91 | $129.06 | $126.53 | $128.75 | 2,159,500 | — | — | — | — | — |
| 2025-04-17 | $127.60 | $130.50 | $127.03 | $129.24 | 2,517,700 | — | — | — | — | — |
| 2025-04-16 | $127.41 | $129.24 | $125.42 | $126.90 | 1,863,100 | — | — | — | — | — |
| 2025-04-15 | $129.27 | $131.39 | $128.78 | $129.54 | 1,811,100 | — | — | — | — | — |
| 2025-04-14 | $131.09 | $131.43 | $127.84 | $129.95 | 2,226,400 | — | — | — | — | — |
| 2025-04-11 | $127.13 | $129.01 | $124.25 | $127.95 | 2,465,400 | — | — | — | — | — |
| 2025-04-10 | $132.15 | $132.15 | $123.28 | $127.35 | 2,103,800 | — | — | — | — | — |
| 2025-04-09 | $120.60 | $135.37 | $120.06 | $133.86 | 3,126,200 | — | — | — | — | — |
| 2025-04-08 | $127.53 | $129.34 | $120.36 | $122.32 | 3,127,600 | — | — | — | — | — |
| 2025-04-07 | $117.76 | $127.92 | $116.30 | $123.50 | 3,531,700 | — | — | — | — | — |
| 2025-04-04 | $127.08 | $127.08 | $120.99 | $122.00 | 4,119,600 | — | — | — | — | — |
| 2025-04-03 | $136.95 | $138.17 | $129.95 | $129.98 | 2,922,300 | — | — | — | — | — |
| 2025-04-02 | $139.35 | $143.22 | $139.35 | $142.29 | 1,555,000 | — | — | — | — | — |
| 2025-04-01 | $141.60 | $142.10 | $139.64 | $140.70 | 1,341,900 | — | — | — | — | — |
| 2025-03-31 | $140.73 | $142.84 | $139.71 | $141.32 | 2,424,600 | — | — | — | — | — |
| 2025-03-28 | $146.00 | $146.35 | $141.43 | $142.13 | 1,544,600 | — | — | — | — | — |
| 2025-03-27 | $149.28 | $149.40 | $145.75 | $147.11 | 1,903,100 | — | — | — | — | — |
| 2025-03-26 | $150.96 | $151.82 | $147.38 | $149.74 | 2,166,500 | — | — | — | — | — |
| 2025-03-25 | $149.15 | $150.83 | $148.03 | $150.80 | 2,867,700 | — | — | — | — | — |
| 2025-03-24 | $147.55 | $149.48 | $146.83 | $148.98 | 1,802,100 | — | — | — | — | — |
| 2025-03-21 | $144.46 | $146.34 | $143.68 | $146.17 | 4,288,300 | — | — | — | — | — |
| 2025-03-20 | $146.69 | $147.76 | $145.85 | $146.28 | 1,923,700 | — | — | — | — | — |
| 2025-03-19 | $147.64 | $149.04 | $146.54 | $147.76 | 2,100,900 | — | — | — | — | — |
| 2025-03-18 | $146.92 | $148.17 | $145.34 | $146.86 | 1,092,100 | — | — | — | — | — |
| 2025-03-17 | $145.13 | $147.69 | $144.36 | $146.74 | 1,160,200 | — | — | — | — | — |
| 2025-03-14 | $143.12 | $146.40 | $142.67 | $145.88 | 1,492,500 | — | — | — | — | — |
| 2025-03-13 | $142.51 | $144.84 | $141.09 | $141.22 | 1,421,400 | — | — | — | — | — |
| 2025-03-12 | $144.18 | $145.81 | $142.81 | $143.18 | 1,581,100 | — | — | — | — | — |
| 2025-03-11 | $148.25 | $148.31 | $143.85 | $144.56 | 1,512,000 | — | — | — | — | — |
| 2025-03-10 | $148.90 | $152.00 | $147.25 | $148.05 | 1,799,400 | — | — | — | — | — |
| 2025-03-07 | $146.80 | $151.30 | $146.46 | $150.81 | 1,828,800 | — | — | — | — | — |
| 2025-03-06 | $148.45 | $149.47 | $146.56 | $147.29 | 1,233,200 | — | — | — | — | — |
| 2025-03-05 | $148.73 | $151.49 | $148.29 | $150.78 | 1,289,300 | — | — | — | — | — |
| 2025-03-04 | $148.00 | $150.21 | $145.66 | $148.04 | 2,094,800 | — | — | — | — | — |
| 2025-03-03 | $155.00 | $155.38 | $149.85 | $150.60 | 1,597,300 | — | — | — | — | — |
| 2025-02-28 | $151.35 | $154.13 | $150.62 | $154.03 | 2,377,300 | — | — | — | — | — |
| 2025-02-27 | $152.56 | $155.66 | $151.50 | $151.76 | 1,742,400 | — | — | — | — | — |
| 2025-02-26 | $153.17 | $153.62 | $151.84 | $152.72 | 1,868,100 | — | — | — | — | — |
| 2025-02-25 | $153.58 | $153.65 | $151.55 | $151.94 | 1,141,800 | — | — | — | — | — |
| 2025-02-24 | $155.00 | $155.79 | $153.20 | $153.20 | 1,290,300 | — | — | — | — | — |
| 2025-02-21 | $155.46 | $156.32 | $153.23 | $154.51 | 1,577,400 | — | — | — | $0.65 | — |
| 2025-02-20 | $155.33 | $155.83 | $153.20 | $155.78 | 1,533,500 | — | — | — | — | — |
| 2025-02-19 | $154.63 | $156.87 | $153.21 | $156.05 | 1,523,800 | — | — | — | — | — |
| 2025-02-18 | $152.50 | $154.85 | $151.01 | $154.42 | 1,247,900 | — | — | — | — | — |
| 2025-02-14 | $155.00 | $156.40 | $151.60 | $152.77 | 1,753,700 | — | — | — | — | — |
| 2025-02-13 | $148.00 | $153.55 | $147.59 | $153.22 | 2,344,100 | — | — | — | — | — |
| 2025-02-12 | $147.98 | $148.29 | $145.19 | $146.49 | 2,353,000 | — | — | — | — | — |
| 2025-02-11 | $148.33 | $150.32 | $147.87 | $148.86 | 980,000 | — | — | — | — | — |
| 2025-02-10 | $148.21 | $149.97 | $147.59 | $149.69 | 1,172,200 | — | — | — | — | — |
| 2025-02-07 | $147.08 | $148.00 | $145.29 | $146.88 | 1,165,500 | — | — | — | — | — |
| 2025-02-06 | $147.01 | $148.84 | $146.44 | $146.47 | 1,160,600 | — | — | — | — | — |
| 2025-02-05 | $145.51 | $147.18 | $144.71 | $146.22 | 840,300 | — | — | — | — | — |
| 2025-02-04 | $144.18 | $146.03 | $144.18 | $144.77 | 1,411,100 | — | — | — | — | — |
| 2025-02-03 | $145.27 | $146.31 | $142.60 | $145.06 | 1,487,000 | — | — | — | — | — |
| 2025-01-31 | $150.47 | $151.14 | $147.83 | $147.97 | 1,352,600 | — | — | — | — | — |
| 2025-01-30 | $150.00 | $150.50 | $147.81 | $149.81 | 1,618,600 | — | — | — | — | — |
| 2025-01-29 | $149.42 | $149.54 | $147.35 | $147.71 | 2,010,700 | — | — | — | — | — |
| 2025-01-28 | $150.73 | $150.73 | $147.24 | $148.45 | 1,180,800 | — | — | — | — | — |
| 2025-01-27 | $150.92 | $152.43 | $147.47 | $150.25 | 2,121,600 | — | — | — | — | — |
| 2025-01-24 | $156.45 | $156.81 | $154.32 | $154.69 | 1,017,300 | — | — | — | — | — |
| 2025-01-23 | $154.82 | $156.98 | $153.73 | $156.98 | 1,417,800 | — | — | — | — | — |
| 2025-01-22 | $151.33 | $156.71 | $150.00 | $155.09 | 3,162,200 | — | — | — | — | — |
| 2025-01-21 | $145.20 | $148.82 | $145.20 | $148.30 | 2,568,300 | — | — | — | — | — |
| 2025-01-17 | $145.37 | $147.40 | $144.49 | $145.72 | 4,102,600 | — | — | — | — | — |
| 2025-01-16 | $144.40 | $144.90 | $142.21 | $143.69 | 1,882,800 | — | — | — | — | — |
| 2025-01-15 | $145.54 | $146.37 | $143.05 | $143.47 | 2,116,500 | — | — | — | — | — |
| 2025-01-14 | $141.56 | $143.30 | $140.20 | $142.90 | 1,300,000 | — | — | — | — | — |
| 2025-01-13 | $138.75 | $141.61 | $138.24 | $141.16 | 1,413,400 | — | — | — | — | — |
| 2025-01-10 | $142.01 | $142.82 | $140.38 | $140.91 | 1,267,000 | — | — | — | — | — |
| 2025-01-08 | $143.05 | $144.18 | $141.84 | $143.70 | 1,425,600 | — | — | — | — | — |
| 2025-01-07 | $144.82 | $146.45 | $142.82 | $143.76 | 1,390,800 | — | — | — | — | — |
| 2025-01-06 | $142.41 | $145.59 | $142.33 | $143.44 | 1,114,400 | — | — | — | — | — |
| 2025-01-03 | $141.52 | $142.88 | $139.80 | $142.40 | 1,356,400 | — | — | — | — | — |
| 2025-01-02 | $143.32 | $143.90 | $139.84 | $140.64 | 1,269,400 | — | — | — | — | — |
| 2024-12-31 | $143.35 | $144.42 | $142.54 | $142.97 | 824,900 | — | — | — | — | — |
| 2024-12-30 | $143.39 | $143.69 | $141.52 | $142.87 | 853,100 | — | — | — | — | — |
| 2024-12-27 | $145.23 | $146.75 | $144.28 | $144.98 | 692,800 | — | — | — | — | — |
| 2024-12-26 | $145.02 | $146.61 | $144.64 | $146.30 | 523,900 | — | — | — | — | — |
| 2024-12-24 | $144.34 | $145.86 | $143.39 | $145.50 | 412,300 | — | — | — | — | — |
| 2024-12-23 | $142.51 | $144.48 | $142.51 | $144.11 | 1,209,600 | — | — | — | — | — |
| 2024-12-20 | $142.66 | $145.67 | $142.23 | $143.67 | 4,368,100 | — | — | — | — | — |
| 2024-12-19 | $148.27 | $149.35 | $143.51 | $143.89 | 2,965,600 | — | — | — | — | — |
| 2024-12-18 | $148.81 | $150.28 | $144.66 | $144.78 | 2,528,100 | — | — | — | — | — |
| 2024-12-17 | $149.62 | $150.38 | $147.06 | $147.95 | 2,430,700 | — | — | — | — | — |
| 2024-12-16 | $149.35 | $151.04 | $148.66 | $149.95 | 1,751,500 | — | — | — | — | — |
| 2024-12-13 | $150.51 | $151.99 | $149.21 | $150.09 | 1,045,900 | — | — | — | — | — |
| 2024-12-12 | $149.01 | $151.53 | $148.87 | $151.32 | 1,605,100 | — | — | — | — | — |
| 2024-12-11 | $151.10 | $152.23 | $149.79 | $149.83 | 1,166,000 | — | — | — | — | — |
| 2024-12-10 | $152.23 | $153.55 | $149.87 | $150.25 | 1,657,800 | — | — | — | — | — |
| 2024-12-09 | $153.52 | $154.69 | $151.28 | $151.50 | 1,901,100 | — | — | — | — | — |
| 2024-12-06 | $152.46 | $154.43 | $152.01 | $152.40 | 1,465,100 | — | — | — | — | — |
| 2024-12-05 | $154.10 | $154.67 | $152.34 | $152.43 | 964,100 | — | — | — | — | — |
| 2024-12-04 | $152.25 | $153.50 | $151.29 | $153.20 | 911,400 | — | — | — | — | — |
| 2024-12-03 | $153.16 | $154.66 | $151.60 | $151.84 | 1,384,100 | — | — | — | — | — |
| 2024-12-02 | $152.75 | $155.62 | $152.00 | $154.33 | 1,396,600 | — | — | — | — | — |
| 2024-11-29 | $150.93 | $152.00 | $150.47 | $151.12 | 685,000 | — | — | — | — | — |
| 2024-11-27 | $151.53 | $151.53 | $149.73 | $151.15 | 1,099,600 | — | — | — | — | — |
| 2024-11-26 | $152.81 | $153.14 | $149.60 | $149.86 | 1,285,600 | — | — | — | — | — |
| 2024-11-25 | $153.37 | $155.59 | $152.65 | $152.73 | 2,611,600 | — | — | — | — | — |
| 2024-11-22 | $148.92 | $153.92 | $148.92 | $152.26 | 1,715,500 | — | — | — | $0.65 | — |
| 2024-11-21 | $148.00 | $150.98 | $147.33 | $150.52 | 1,088,400 | — | — | — | — | — |
| 2024-11-20 | $147.74 | $148.00 | $145.39 | $147.82 | 1,013,000 | — | — | — | — | — |
| 2024-11-19 | $146.59 | $148.06 | $145.65 | $146.95 | 1,813,500 | — | — | — | — | — |
| 2024-11-18 | $148.24 | $149.00 | $147.40 | $148.36 | 1,297,000 | — | — | — | — | — |
| 2024-11-15 | $152.08 | $152.12 | $148.08 | $148.35 | 1,722,600 | — | — | — | — | — |
| 2024-11-14 | $153.92 | $154.99 | $152.70 | $153.25 | 1,151,600 | — | — | — | — | — |
| 2024-11-13 | $156.90 | $156.90 | $153.74 | $154.74 | 1,426,500 | — | — | — | — | — |
| 2024-11-12 | $155.30 | $156.19 | $153.23 | $153.37 | 1,534,000 | — | — | — | — | — |
| 2024-11-11 | $154.75 | $155.54 | $153.52 | $155.03 | 1,267,000 | — | — | — | — | — |
| 2024-11-08 | $155.40 | $156.62 | $154.53 | $155.06 | 1,144,400 | — | — | — | — | — |
| 2024-11-07 | $155.27 | $156.06 | $154.22 | $155.20 | 1,189,800 | — | — | — | — | — |
| 2024-11-06 | $153.67 | $156.79 | $153.19 | $154.74 | 2,306,700 | — | — | — | — | — |
| 2024-11-05 | $149.78 | $151.58 | $147.99 | $149.14 | 1,456,700 | — | — | — | — | — |
| 2024-11-04 | $150.64 | $150.64 | $148.03 | $150.10 | 1,145,200 | — | — | — | — | — |
| 2024-11-01 | $146.83 | $150.87 | $146.80 | $150.02 | 1,516,600 | — | — | — | — | — |
| 2024-10-31 | $149.21 | $149.76 | $145.51 | $147.42 | 2,616,500 | — | — | — | — | — |
| 2024-10-30 | $152.50 | $153.00 | $146.62 | $151.79 | 2,710,700 | — | — | — | — | — |
| 2024-10-29 | $150.55 | $152.75 | $149.90 | $152.64 | 1,759,100 | — | — | — | — | — |
| 2024-10-28 | $149.46 | $151.10 | $149.17 | $150.87 | 1,235,700 | — | — | — | — | — |
| 2024-10-25 | $148.02 | $149.21 | $147.21 | $149.13 | 1,277,700 | — | — | — | — | — |
| 2024-10-24 | $146.58 | $147.26 | $145.71 | $146.87 | 1,304,900 | — | — | — | — | — |
| 2024-10-23 | $146.80 | $148.99 | $144.97 | $145.47 | 2,277,200 | — | — | — | — | — |
| 2024-10-22 | $146.32 | $147.37 | $144.07 | $146.80 | 1,502,300 | — | — | — | — | — |
| 2024-10-21 | $148.87 | $148.96 | $146.82 | $147.73 | 1,097,000 | — | — | — | — | — |
| 2024-10-18 | $148.36 | $149.86 | $147.67 | $148.97 | 3,266,000 | — | — | — | — | — |
| 2024-10-17 | $145.48 | $147.94 | $144.37 | $147.87 | 1,411,800 | — | — | — | — | — |
| 2024-10-16 | $146.15 | $146.55 | $144.69 | $144.83 | 1,360,400 | — | — | — | — | — |
| 2024-10-15 | $148.87 | $149.33 | $145.92 | $146.29 | 1,066,200 | — | — | — | — | — |
| 2024-10-14 | $146.88 | $148.64 | $146.32 | $148.31 | 1,325,300 | — | — | — | — | — |
| 2024-10-11 | $146.20 | $147.87 | $145.75 | $147.51 | 1,213,600 | — | — | — | — | — |
| 2024-10-10 | $146.43 | $148.08 | $146.31 | $146.39 | 1,197,700 | — | — | — | — | — |
| 2024-10-09 | $146.08 | $148.17 | $145.90 | $147.43 | 1,047,800 | — | — | — | — | — |
| 2024-10-08 | $144.16 | $146.18 | $143.97 | $145.99 | 1,643,800 | — | — | — | — | — |
| 2024-10-07 | $144.24 | $145.22 | $143.62 | $144.58 | 1,372,900 | — | — | — | — | — |
| 2024-10-04 | $146.50 | $146.55 | $143.67 | $145.45 | 1,318,900 | — | — | — | — | — |
| 2024-10-03 | $145.60 | $146.70 | $144.58 | $144.68 | 1,387,900 | — | — | — | — | — |
| 2024-10-02 | $147.36 | $149.15 | $146.07 | $146.60 | 1,372,100 | — | — | — | — | — |
| 2024-10-01 | $150.25 | $150.87 | $146.80 | $147.46 | 1,735,900 | — | — | — | — | — |
| 2024-09-30 | $151.20 | $151.75 | $148.77 | $150.99 | 1,504,300 | — | — | — | — | — |
| 2024-09-27 | $150.30 | $151.67 | $149.16 | $151.22 | 1,349,200 | — | — | — | — | — |
| 2024-09-26 | $147.77 | $149.69 | $147.67 | $149.58 | 2,086,100 | — | — | — | — | — |
| 2024-09-25 | $148.00 | $148.43 | $145.28 | $145.78 | 1,752,300 | — | — | — | — | — |
| 2024-09-24 | $148.96 | $149.99 | $147.90 | $148.78 | 1,181,500 | — | — | — | — | — |
| 2024-09-23 | $148.26 | $149.01 | $147.65 | $148.49 | 1,147,600 | — | — | — | — | — |
| 2024-09-20 | $148.23 | $148.76 | $146.72 | $148.11 | 3,134,000 | — | — | — | — | — |
| 2024-09-19 | $149.89 | $150.23 | $148.48 | $149.38 | 1,120,400 | — | — | — | — | — |
| 2024-09-18 | $148.77 | $148.78 | $145.77 | $145.92 | 1,585,400 | — | — | — | — | — |
| 2024-09-17 | $146.77 | $149.32 | $146.31 | $147.78 | 1,646,300 | — | — | — | — | — |
| 2024-09-16 | $146.12 | $146.34 | $144.94 | $145.88 | 1,510,200 | — | — | — | — | — |
| 2024-09-13 | $144.85 | $146.18 | $144.45 | $145.84 | 1,896,400 | — | — | — | — | — |
| 2024-09-12 | $143.35 | $144.50 | $142.29 | $144.12 | 2,422,600 | — | — | — | — | — |
| 2024-09-11 | $143.77 | $144.53 | $140.60 | $144.24 | 2,665,000 | — | — | — | — | — |
| 2024-09-10 | $144.65 | $145.38 | $143.62 | $144.00 | 1,849,500 | — | — | — | — | — |
| 2024-09-09 | $145.03 | $146.10 | $143.45 | $144.82 | 1,666,000 | — | — | — | — | — |
| 2024-09-06 | $146.92 | $148.09 | $142.93 | $143.38 | 1,772,900 | — | — | — | — | — |
| 2024-09-05 | $148.17 | $148.17 | $145.81 | $147.07 | 1,317,000 | — | — | — | — | — |
| 2024-09-04 | $147.81 | $148.69 | $146.65 | $147.68 | 1,974,600 | — | — | — | — | — |
| 2024-09-03 | $152.00 | $152.86 | $147.78 | $148.40 | 1,467,400 | — | — | — | — | — |
| 2024-08-30 | $152.65 | $153.83 | $151.90 | $153.60 | 1,855,700 | — | — | — | — | — |
| 2024-08-29 | $152.14 | $153.50 | $151.03 | $151.49 | 2,295,400 | — | — | — | — | — |
| 2024-08-28 | $152.16 | $153.16 | $150.87 | $151.24 | 933,500 | — | — | — | — | — |
| 2024-08-27 | $152.05 | $152.60 | $151.35 | $151.87 | 812,400 | — | — | — | — | — |
| 2024-08-26 | $153.09 | $154.21 | $152.37 | $152.54 | 1,046,400 | — | — | — | — | — |
| 2024-08-23 | $151.46 | $153.19 | $151.07 | $153.08 | 1,630,300 | — | — | — | $0.65 | — |
| 2024-08-22 | $152.88 | $153.44 | $150.40 | $150.69 | 1,412,000 | — | — | — | — | — |
| 2024-08-21 | $151.30 | $152.95 | $151.20 | $152.71 | 1,492,700 | — | — | — | — | — |
| 2024-08-20 | $150.18 | $151.30 | $149.90 | $150.08 | 760,100 | — | — | — | — | — |
| 2024-08-19 | $149.74 | $150.58 | $148.78 | $150.51 | 856,700 | — | — | — | — | — |
| 2024-08-16 | $148.74 | $149.55 | $148.06 | $149.43 | 1,022,100 | — | — | — | — | — |
| 2024-08-15 | $147.24 | $149.20 | $146.30 | $149.04 | 1,109,400 | — | — | — | — | — |
| 2024-08-14 | $146.66 | $146.66 | $145.03 | $145.13 | 1,254,300 | — | — | — | — | — |
| 2024-08-13 | $146.20 | $146.79 | $145.05 | $146.43 | 1,034,900 | — | — | — | — | — |
| 2024-08-12 | $144.26 | $145.45 | $143.89 | $144.70 | 1,014,800 | — | — | — | — | — |
| 2024-08-09 | $142.76 | $144.47 | $142.50 | $143.99 | 1,085,700 | — | — | — | — | — |
| 2024-08-08 | $142.98 | $143.57 | $141.66 | $143.46 | 2,196,700 | — | — | — | — | — |
| 2024-08-07 | $144.78 | $145.93 | $141.93 | $141.97 | 2,478,400 | — | — | — | — | — |
| 2024-08-06 | $143.84 | $146.14 | $142.90 | $142.93 | 1,888,800 | — | — | — | — | — |
| 2024-08-05 | $146.83 | $146.90 | $141.69 | $143.44 | 2,108,500 | — | — | — | — | — |
| 2024-08-02 | $148.11 | $148.43 | $144.89 | $145.40 | 1,980,500 | — | — | — | — | — |
| 2024-08-01 | $155.04 | $156.18 | $149.25 | $150.31 | 1,758,300 | — | — | — | — | — |
| 2024-07-31 | $153.10 | $156.23 | $151.35 | $154.33 | 2,251,500 | — | — | — | — | — |
| 2024-07-30 | $155.84 | $156.39 | $152.26 | $152.95 | 1,432,600 | — | — | — | — | — |
| 2024-07-29 | $156.38 | $156.67 | $154.37 | $155.77 | 1,417,900 | — | — | — | — | — |
| 2024-07-26 | $156.73 | $157.48 | $155.45 | $156.38 | 1,185,200 | — | — | — | — | — |
| 2024-07-25 | $156.54 | $157.97 | $154.37 | $154.54 | 2,706,700 | — | — | — | — | — |
| 2024-07-24 | $153.85 | $159.98 | $152.65 | $156.85 | 4,501,600 | — | — | — | — | — |
| 2024-07-23 | $151.29 | $152.72 | $150.40 | $151.40 | 2,217,200 | — | — | — | — | — |
| 2024-07-22 | $151.37 | $153.41 | $149.94 | $152.94 | 1,601,400 | — | — | — | — | — |
| 2024-07-19 | $156.64 | $157.04 | $150.59 | $150.69 | 4,178,600 | — | — | — | — | — |
| 2024-07-18 | $157.11 | $159.58 | $156.19 | $156.49 | 1,792,300 | — | — | — | — | — |
| 2024-07-17 | $158.10 | $158.98 | $157.02 | $157.05 | 1,864,900 | — | — | — | — | — |
| 2024-07-16 | $157.22 | $159.75 | $156.45 | $159.66 | 2,015,900 | — | — | — | — | — |
| 2024-07-15 | $156.46 | $157.49 | $155.93 | $156.18 | 1,613,500 | — | — | — | — | — |
| 2024-07-12 | $155.62 | $157.42 | $155.08 | $155.81 | 1,272,200 | — | — | — | — | — |
| 2024-07-11 | $154.79 | $155.10 | $153.95 | $154.76 | 1,601,300 | — | — | — | — | — |
| 2024-07-10 | $150.43 | $153.80 | $150.15 | $153.51 | 1,507,700 | — | — | — | — | — |
| 2024-07-09 | $151.02 | $151.38 | $149.74 | $149.76 | 1,435,500 | — | — | — | — | — |
| 2024-07-08 | $150.05 | $150.84 | $149.61 | $150.66 | 2,174,100 | — | — | — | — | — |
| 2024-07-05 | $148.36 | $149.77 | $147.66 | $149.43 | 1,508,500 | — | — | — | — | — |
| 2024-07-03 | $150.14 | $150.23 | $148.49 | $148.78 | 767,000 | — | — | — | — | — |
| 2024-07-02 | $148.03 | $150.57 | $147.53 | $149.94 | 1,241,300 | — | — | — | — | — |
| 2024-07-01 | $150.41 | $150.59 | $147.78 | $148.47 | 1,367,900 | — | — | — | — | — |
| 2024-06-28 | $149.45 | $151.03 | $148.71 | $150.43 | 1,854,200 | — | — | — | — | — |
| 2024-06-27 | $148.10 | $148.88 | $147.82 | $148.71 | 924,000 | — | — | — | — | — |
| 2024-06-26 | $148.72 | $149.08 | $147.16 | $147.84 | 1,879,600 | — | — | — | — | — |
| 2024-06-25 | $150.79 | $150.79 | $148.13 | $149.49 | 1,588,600 | — | — | — | — | — |
| 2024-06-24 | $152.35 | $153.54 | $151.09 | $151.10 | 1,674,500 | — | — | — | — | — |
| 2024-06-21 | $150.69 | $152.33 | $149.55 | $152.00 | 3,158,500 | — | — | — | — | — |
| 2024-06-20 | $150.97 | $152.00 | $149.72 | $150.50 | 1,947,800 | — | — | — | — | — |
| 2024-06-18 | $151.11 | $152.78 | $150.55 | $151.18 | 1,823,400 | — | — | — | — | — |
| 2024-06-17 | $147.68 | $150.24 | $146.67 | $150.18 | 1,584,300 | — | — | — | — | — |
| 2024-06-14 | $149.20 | $150.08 | $144.95 | $147.35 | 2,534,300 | — | — | — | — | — |
| 2024-06-13 | $150.21 | $150.61 | $148.35 | $150.56 | 1,575,300 | — | — | — | — | — |
| 2024-06-12 | $150.62 | $151.99 | $149.54 | $150.72 | 1,229,300 | — | — | — | — | — |
| 2024-06-11 | $149.13 | $149.58 | $148.14 | $149.56 | 1,196,400 | — | — | — | — | — |
| 2024-06-10 | $148.52 | $149.78 | $148.52 | $149.67 | 1,440,600 | — | — | — | — | — |
| 2024-06-07 | $148.87 | $150.31 | $148.47 | $149.17 | 1,548,500 | — | — | — | — | — |
| 2024-06-06 | $150.00 | $150.01 | $149.00 | $149.33 | 1,089,600 | — | — | — | — | — |
| 2024-06-05 | $148.96 | $150.06 | $148.16 | $149.99 | 1,205,400 | — | — | — | — | — |
| 2024-06-04 | $148.32 | $148.61 | $146.97 | $148.19 | 1,161,500 | — | — | — | — | — |
| 2024-06-03 | $150.00 | $150.24 | $147.92 | $149.11 | 1,600,400 | — | — | — | — | — |
| 2024-05-31 | $147.69 | $149.89 | $146.58 | $149.70 | 2,167,600 | — | — | — | — | — |
| 2024-05-30 | $148.32 | $148.64 | $147.18 | $148.25 | 1,179,600 | — | — | — | — | — |
| 2024-05-29 | $148.87 | $148.95 | $147.38 | $147.99 | 1,452,100 | — | — | — | — | — |
| 2024-05-28 | $151.21 | $152.30 | $150.07 | $150.40 | 1,290,800 | — | — | — | — | — |
| 2024-05-24 | $151.02 | $152.18 | $150.68 | $150.87 | 1,180,100 | — | — | — | — | — |
| 2024-05-23 | $152.32 | $152.32 | $149.83 | $150.00 | 1,753,100 | — | — | — | $0.65 | — |
| 2024-05-22 | $151.49 | $152.79 | $151.17 | $151.66 | 1,411,800 | — | — | — | — | — |
| 2024-05-21 | $151.02 | $152.31 | $150.90 | $151.80 | 993,900 | — | — | — | — | — |
| 2024-05-20 | $150.83 | $151.95 | $150.20 | $151.69 | 756,000 | — | — | — | — | — |
| 2024-05-17 | $151.57 | $151.59 | $150.57 | $151.01 | 1,048,200 | — | — | — | — | — |
| 2024-05-16 | $151.63 | $152.14 | $150.97 | $151.09 | 1,506,300 | — | — | — | — | — |
| 2024-05-15 | $150.00 | $151.73 | $149.79 | $151.46 | 1,341,900 | — | — | — | — | — |
| 2024-05-14 | $148.50 | $149.43 | $148.05 | $149.29 | 1,197,800 | — | — | — | — | — |
| 2024-05-13 | $146.82 | $147.95 | $146.68 | $147.84 | 1,437,400 | — | — | — | — | — |
| 2024-05-10 | $147.00 | $147.19 | $145.88 | $146.19 | 1,217,900 | — | — | — | — | — |
| 2024-05-09 | $145.00 | $146.35 | $144.49 | $146.10 | 1,324,100 | — | — | — | — | — |
| 2024-05-08 | $142.48 | $144.91 | $142.48 | $144.80 | 1,279,900 | — | — | — | — | — |
| 2024-05-07 | $142.96 | $144.04 | $142.92 | $143.24 | 1,419,700 | — | — | — | — | — |
| 2024-05-06 | $142.48 | $142.85 | $141.15 | $142.22 | 1,951,400 | — | — | — | — | — |
| 2024-05-03 | $141.65 | $142.94 | $140.26 | $142.00 | 1,197,900 | — | — | — | — | — |
| 2024-05-02 | $141.03 | $141.76 | $137.61 | $140.01 | 1,719,700 | — | — | — | — | — |
| 2024-05-01 | $140.26 | $141.99 | $139.42 | $139.45 | 1,410,200 | — | — | — | — | — |
| 2024-04-30 | $142.61 | $143.45 | $141.43 | $141.48 | 2,083,900 | — | — | — | — | — |
| 2024-04-29 | $141.51 | $142.82 | $141.44 | $142.82 | 1,695,100 | — | — | — | — | — |
| 2024-04-26 | $141.15 | $141.96 | $140.02 | $140.21 | 2,653,800 | — | — | — | — | — |
| 2024-04-25 | $141.36 | $141.45 | $138.49 | $140.48 | 3,219,400 | — | — | — | — | — |
| 2024-04-24 | $141.96 | $142.60 | $138.37 | $140.00 | 5,767,100 | — | — | — | — | — |
| 2024-04-23 | $143.99 | $145.61 | $142.98 | $143.23 | 2,993,600 | — | — | — | — | — |
| 2024-04-22 | $141.47 | $144.11 | $140.39 | $143.77 | 3,026,200 | — | — | — | — | — |
| 2024-04-19 | $140.65 | $141.33 | $140.12 | $140.55 | 4,138,000 | — | — | — | — | — |
| 2024-04-18 | $141.75 | $142.65 | $140.29 | $140.48 | 2,295,900 | — | — | — | — | — |
| 2024-04-17 | $143.56 | $143.76 | $140.93 | $141.48 | 1,865,300 | — | — | — | — | — |
| 2024-04-16 | $142.10 | $143.95 | $141.83 | $142.85 | 1,794,700 | — | — | — | — | — |
| 2024-04-15 | $144.68 | $145.44 | $141.54 | $142.02 | 1,455,000 | — | — | — | — | — |
| 2024-04-12 | $145.07 | $145.99 | $142.80 | $142.98 | 1,946,600 | — | — | — | — | — |
| 2024-04-11 | $145.78 | $146.96 | $143.72 | $146.71 | 1,322,100 | — | — | — | — | — |
| 2024-04-10 | $145.64 | $146.44 | $144.16 | $144.94 | 3,264,800 | — | — | — | — | — |
| 2024-04-09 | $147.24 | $147.98 | $146.34 | $147.87 | 1,541,400 | — | — | — | — | — |
| 2024-04-08 | $145.53 | $145.70 | $144.47 | $144.78 | 1,209,800 | — | — | — | — | — |
| 2024-04-05 | $144.73 | $145.79 | $143.46 | $144.65 | 1,105,700 | — | — | — | — | — |
| 2024-04-04 | $147.87 | $147.96 | $143.92 | $144.48 | 2,106,800 | — | — | — | — | — |
| 2024-04-03 | $142.82 | $145.77 | $142.82 | $145.68 | 1,753,900 | — | — | — | — | — |
| 2024-04-02 | $142.29 | $143.35 | $141.74 | $142.69 | 1,850,300 | — | — | — | — | — |
| 2024-04-01 | $145.10 | $145.25 | $143.62 | $143.96 | 1,371,200 | — | — | — | — | — |
| 2024-03-28 | $145.65 | $146.24 | $144.86 | $145.24 | 1,544,800 | — | — | — | — | — |
| 2024-03-27 | $142.73 | $145.24 | $142.73 | $144.93 | 2,502,200 | — | — | — | — | — |
| 2024-03-26 | $141.66 | $142.28 | $141.44 | $141.63 | 1,625,500 | — | — | — | — | — |
| 2024-03-25 | $144.00 | $144.00 | $141.59 | $141.61 | 1,757,500 | — | — | — | — | — |
| 2024-03-22 | $143.89 | $144.44 | $143.12 | $143.31 | 1,526,700 | — | — | — | — | — |
| 2024-03-21 | $142.67 | $145.02 | $142.48 | $143.99 | 3,178,900 | — | — | — | — | — |
| 2024-03-20 | $140.99 | $142.00 | $140.08 | $141.33 | 1,772,600 | — | — | — | — | — |
| 2024-03-19 | $139.86 | $141.44 | $139.77 | $140.67 | 2,137,100 | — | — | — | — | — |
| 2024-03-18 | $140.09 | $141.49 | $139.90 | $140.00 | 2,565,400 | — | — | — | — | — |
| 2024-03-15 | $138.16 | $139.84 | $138.16 | $139.16 | 2,979,100 | — | — | — | — | — |
| 2024-03-14 | $140.98 | $141.29 | $138.90 | $139.45 | 1,716,200 | — | — | — | — | — |
| 2024-03-13 | $141.04 | $141.87 | $140.59 | $141.39 | 1,582,000 | — | — | — | — | — |
| 2024-03-12 | $142.13 | $142.13 | $140.24 | $140.54 | 1,653,100 | — | — | — | — | — |
| 2024-03-11 | $139.46 | $141.46 | $139.46 | $141.03 | 2,153,500 | — | — | — | — | — |
| 2024-03-08 | $142.85 | $143.27 | $140.37 | $140.53 | 2,069,100 | — | — | — | — | — |
| 2024-03-07 | $142.00 | $143.08 | $141.73 | $142.46 | 1,874,200 | — | — | — | — | — |
| 2024-03-06 | $141.83 | $143.26 | $141.34 | $141.41 | 3,034,400 | — | — | — | — | — |
| 2024-03-05 | $142.25 | $143.31 | $139.75 | $140.24 | 2,254,300 | — | — | — | — | — |
| 2024-03-04 | $143.65 | $144.11 | $143.04 | $143.06 | 2,295,700 | — | — | — | — | — |
| 2024-03-01 | $143.29 | $144.17 | $142.32 | $143.74 | 1,626,700 | — | — | — | — | — |
| 2024-02-29 | $144.07 | $144.47 | $143.07 | $143.56 | 2,693,400 | — | — | — | — | — |
| 2024-02-28 | $143.03 | $144.11 | $142.67 | $143.10 | 1,634,300 | — | — | — | — | — |
| 2024-02-27 | $143.83 | $144.43 | $143.07 | $143.63 | 2,799,900 | — | — | — | — | — |
| 2024-02-26 | $143.17 | $143.69 | $142.62 | $142.79 | 1,963,800 | — | — | — | — | — |
| 2024-02-23 | $144.00 | $144.33 | $142.45 | $143.11 | 1,273,500 | — | — | — | — | — |
| 2024-02-22 | $143.55 | $144.03 | $142.21 | $143.63 | 1,700,500 | — | — | — | — | — |
| 2024-02-21 | $140.25 | $140.93 | $139.76 | $140.74 | 1,789,300 | — | — | — | — | — |
| 2024-02-20 | $141.04 | $141.44 | $139.36 | $140.22 | 2,012,800 | — | — | — | — | — |
| 2024-02-16 | $143.22 | $144.06 | $142.31 | $142.40 | 1,951,800 | — | — | — | — | — |
| 2024-02-15 | $142.80 | $144.63 | $142.77 | $143.17 | 2,587,900 | — | — | — | $0.59 | — |
| 2024-02-14 | $141.92 | $142.96 | $141.12 | $142.80 | 2,789,900 | — | — | — | — | — |
| 2024-02-13 | $141.19 | $142.06 | $139.31 | $140.74 | 1,953,300 | — | — | — | — | — |
| 2024-02-12 | $143.94 | $145.01 | $143.08 | $143.29 | 2,281,600 | — | — | — | — | — |
| 2024-02-09 | $143.16 | $144.45 | $142.74 | $144.05 | 1,401,700 | — | — | — | — | — |
| 2024-02-08 | $142.20 | $143.25 | $141.53 | $143.11 | 1,781,100 | — | — | — | — | — |
| 2024-02-07 | $141.80 | $142.49 | $140.85 | $141.99 | 3,090,600 | — | — | — | — | — |
| 2024-02-06 | $140.76 | $141.79 | $140.11 | $141.55 | 1,885,500 | — | — | — | — | — |
| 2024-02-05 | $142.13 | $142.46 | $140.26 | $140.79 | 1,632,900 | — | — | — | — | — |
| 2024-02-02 | $141.72 | $143.54 | $141.04 | $142.82 | 1,315,000 | — | — | — | — | — |
| 2024-02-01 | $142.50 | $142.61 | $140.20 | $142.25 | 3,586,400 | — | — | — | — | — |
| 2024-01-31 | $144.00 | $144.57 | $141.99 | $142.19 | 2,766,500 | — | — | — | — | — |
| 2024-01-30 | $145.81 | $146.84 | $145.19 | $145.23 | 1,233,100 | — | — | — | — | — |
| 2024-01-29 | $143.04 | $145.73 | $142.60 | $145.67 | 1,856,800 | — | — | — | — | — |
| 2024-01-26 | $145.80 | $145.82 | $143.47 | $144.48 | 3,302,400 | — | — | — | — | — |
| 2024-01-25 | $144.52 | $145.00 | $142.86 | $144.26 | 3,641,700 | — | — | — | — | — |
| 2024-01-24 | $143.39 | $146.83 | $141.55 | $143.63 | 4,074,200 | — | — | — | — | — |
| 2024-01-23 | $133.64 | $135.19 | $133.57 | $134.65 | 2,745,900 | — | — | — | — | — |
| 2024-01-22 | $133.00 | $134.09 | $133.00 | $133.20 | 3,008,700 | — | — | — | — | — |
| 2024-01-19 | $131.16 | $132.54 | $129.92 | $132.54 | 2,624,600 | — | — | — | — | — |
| 2024-01-18 | $130.00 | $130.47 | $128.91 | $130.46 | 2,997,600 | — | — | — | — | — |
| 2024-01-17 | $129.33 | $130.20 | $128.52 | $129.13 | 2,045,900 | — | — | — | — | — |
| 2024-01-16 | $131.17 | $131.49 | $128.70 | $130.74 | 2,580,500 | — | — | — | — | — |
| 2024-01-12 | $132.25 | $133.32 | $131.46 | $131.93 | 1,973,200 | — | — | — | — | — |
| 2024-01-11 | $132.92 | $133.24 | $131.22 | $132.10 | 2,143,700 | — | — | — | — | — |
| 2024-01-10 | $133.00 | $133.53 | $132.47 | $133.17 | 1,842,400 | — | — | — | — | — |
| 2024-01-09 | $132.07 | $133.81 | $132.07 | $133.16 | 1,270,000 | — | — | — | — | — |
| 2024-01-08 | $133.62 | $134.19 | $132.52 | $133.85 | 1,525,900 | — | — | — | — | — |
| 2024-01-05 | $131.76 | $133.30 | $131.56 | $132.35 | 1,825,700 | — | — | — | — | — |
| 2024-01-04 | $135.00 | $135.04 | $131.96 | $132.46 | 2,634,700 | — | — | — | — | — |
| 2024-01-03 | $137.77 | $138.14 | $136.84 | $137.13 | 1,685,000 | — | — | — | — | — |
| 2024-01-02 | $139.29 | $139.70 | $138.09 | $138.92 | 1,367,700 | — | — | — | — | — |
| 2023-12-29 | $140.69 | $141.23 | $140.04 | $140.50 | 795,900 | — | — | — | — | — |
| 2023-12-28 | $141.16 | $141.34 | $140.44 | $141.07 | 626,100 | — | — | — | — | — |
| 2023-12-27 | $141.27 | $141.46 | $140.24 | $140.77 | 809,200 | — | — | — | — | — |
| 2023-12-26 | $141.20 | $141.78 | $140.51 | $141.33 | 660,200 | — | — | — | — | — |
| 2023-12-22 | $140.70 | $141.61 | $139.96 | $140.97 | 786,500 | — | — | — | — | — |
| 2023-12-21 | $139.49 | $140.04 | $138.63 | $139.88 | 1,046,100 | — | — | — | — | — |
| 2023-12-20 | $140.31 | $141.64 | $138.42 | $138.51 | 1,513,000 | — | — | — | — | — |
| 2023-12-19 | $141.43 | $142.00 | $140.65 | $141.12 | 1,162,500 | — | — | — | — | — |
| 2023-12-18 | $141.87 | $142.05 | $140.88 | $140.98 | 1,318,500 | — | — | — | — | — |
| 2023-12-15 | $141.75 | $142.88 | $139.12 | $141.62 | 3,172,300 | — | — | — | — | — |
| 2023-12-14 | $139.39 | $143.81 | $138.98 | $143.34 | 2,006,000 | — | — | — | — | — |
| 2023-12-13 | $137.22 | $138.00 | $135.11 | $137.89 | 1,634,300 | — | — | — | — | — |
| 2023-12-12 | $135.80 | $136.04 | $135.01 | $135.50 | 1,020,000 | — | — | — | — | — |
| 2023-12-11 | $134.06 | $136.31 | $133.71 | $135.76 | 1,170,400 | — | — | — | — | — |
| 2023-12-08 | $132.02 | $133.69 | $131.46 | $133.32 | 1,445,600 | — | — | — | — | — |
| 2023-12-07 | $131.56 | $132.91 | $130.82 | $132.37 | 1,245,200 | — | — | — | — | — |
| 2023-12-06 | $130.81 | $131.88 | $130.28 | $131.23 | 1,080,000 | — | — | — | — | — |
| 2023-12-05 | $130.31 | $130.31 | $128.81 | $129.69 | 941,700 | — | — | — | — | — |
| 2023-12-04 | $130.87 | $131.85 | $130.58 | $131.00 | 2,175,100 | — | — | — | — | — |
| 2023-12-01 | $130.64 | $132.48 | $130.16 | $132.00 | 1,368,700 | — | — | — | — | — |
| 2023-11-30 | $131.14 | $131.25 | $129.73 | $131.00 | 2,234,800 | — | — | — | — | — |
| 2023-11-29 | $131.03 | $131.74 | $130.39 | $130.43 | 1,156,400 | — | — | — | — | — |
| 2023-11-28 | $130.52 | $131.26 | $129.82 | $130.19 | 1,332,700 | — | — | — | — | — |
| 2023-11-27 | $130.34 | $131.31 | $130.24 | $130.65 | 1,607,100 | — | — | — | — | — |
| 2023-11-24 | $131.22 | $131.53 | $130.78 | $131.06 | 573,900 | — | — | — | — | — |
| 2023-11-22 | $131.66 | $132.11 | $130.96 | $131.33 | 956,800 | — | — | — | — | — |
| 2023-11-21 | $131.00 | $131.36 | $130.21 | $130.71 | 853,200 | — | — | — | — | — |
| 2023-11-20 | $131.16 | $131.98 | $130.80 | $131.26 | 1,348,300 | — | — | — | — | — |
| 2023-11-17 | $132.21 | $132.35 | $130.96 | $131.46 | 1,425,900 | — | — | — | — | — |
| 2023-11-16 | $131.36 | $132.42 | $130.52 | $131.34 | 1,578,500 | — | — | — | $0.59 | — |
| 2023-11-15 | $131.22 | $133.21 | $131.04 | $131.77 | 1,702,800 | — | — | — | — | — |
| 2023-11-14 | $127.04 | $130.76 | $126.87 | $130.55 | 1,678,100 | — | — | — | — | — |
| 2023-11-13 | $125.93 | $126.40 | $124.95 | $124.97 | 1,038,700 | — | — | — | — | — |
| 2023-11-10 | $124.48 | $127.07 | $123.79 | $126.65 | 1,673,100 | — | — | — | — | — |
| 2023-11-09 | $125.75 | $126.11 | $124.04 | $124.10 | 1,372,400 | — | — | — | — | — |
| 2023-11-08 | $125.20 | $125.92 | $124.25 | $125.04 | 1,234,200 | — | — | — | — | — |
| 2023-11-07 | $125.21 | $125.81 | $124.87 | $125.04 | 1,449,800 | — | — | — | — | — |
| 2023-11-06 | $125.88 | $126.04 | $125.21 | $125.89 | 1,229,900 | — | — | — | — | — |
| 2023-11-03 | $125.31 | $127.17 | $125.05 | $125.76 | 1,318,200 | — | — | — | — | — |
| 2023-11-02 | $123.49 | $124.08 | $122.30 | $124.04 | 2,244,000 | — | — | — | — | — |
| 2023-11-01 | $119.79 | $122.92 | $119.10 | $122.86 | 2,078,900 | — | — | — | — | — |
| 2023-10-31 | $116.10 | $117.91 | $116.01 | $117.85 | 1,915,400 | — | — | — | — | — |
| 2023-10-30 | $116.16 | $116.99 | $115.16 | $116.34 | 1,673,900 | — | — | — | — | — |
| 2023-10-27 | $117.13 | $117.34 | $115.00 | $115.51 | 1,525,700 | — | — | — | — | — |
| 2023-10-26 | $117.59 | $118.94 | $117.11 | $117.55 | 1,754,400 | — | — | — | — | — |
| 2023-10-25 | $117.00 | $117.54 | $115.50 | $116.48 | 1,821,400 | — | — | — | — | — |
| 2023-10-24 | $117.22 | $118.23 | $116.30 | $118.06 | 1,511,700 | — | — | — | — | — |
| 2023-10-23 | $117.04 | $117.91 | $116.04 | $116.05 | 2,013,700 | — | — | — | — | — |
| 2023-10-20 | $119.55 | $119.63 | $117.49 | $117.60 | 4,043,000 | — | — | — | — | — |
| 2023-10-19 | $121.96 | $123.06 | $118.95 | $119.35 | 2,132,800 | — | — | — | — | — |
| 2023-10-18 | $123.49 | $124.08 | $121.71 | $122.00 | 1,635,000 | — | — | — | — | — |
| 2023-10-17 | $123.56 | $125.25 | $122.29 | $124.52 | 1,860,400 | — | — | — | — | — |
| 2023-10-16 | $123.30 | $125.18 | $122.42 | $124.28 | 1,382,600 | — | — | — | — | — |
| 2023-10-13 | $124.24 | $124.24 | $120.45 | $121.45 | 1,405,700 | — | — | — | — | — |
| 2023-10-12 | $125.78 | $125.95 | $123.57 | $124.60 | 1,003,700 | — | — | — | — | — |
| 2023-10-11 | $124.38 | $125.50 | $124.05 | $125.43 | 1,504,000 | — | — | — | — | — |
| 2023-10-10 | $123.50 | $125.25 | $123.27 | $124.33 | 1,013,300 | — | — | — | — | — |
| 2023-10-09 | $122.71 | $123.49 | $121.61 | $123.10 | 868,700 | — | — | — | — | — |
| 2023-10-06 | $121.31 | $124.36 | $121.15 | $123.97 | 1,633,300 | — | — | — | — | — |
| 2023-10-05 | $123.38 | $123.59 | $119.94 | $120.93 | 1,828,800 | — | — | — | — | — |
| 2023-10-04 | $122.56 | $123.78 | $121.70 | $123.41 | 990,900 | — | — | — | — | — |
| 2023-10-03 | $122.36 | $123.77 | $121.63 | $122.23 | 1,118,900 | — | — | — | — | — |
| 2023-10-02 | $122.78 | $123.94 | $122.44 | $123.22 | 1,150,100 | — | — | — | — | — |
| 2023-09-29 | $124.84 | $125.10 | $123.08 | $123.53 | 974,300 | — | — | — | — | — |
| 2023-09-28 | $120.87 | $124.44 | $120.35 | $123.81 | 1,401,000 | — | — | — | — | — |
| 2023-09-27 | $121.47 | $121.97 | $119.64 | $120.44 | 1,584,100 | — | — | — | — | — |
| 2023-09-26 | $122.22 | $122.64 | $120.47 | $120.52 | 1,594,100 | — | — | — | — | — |
| 2023-09-25 | $122.34 | $123.23 | $122.13 | $123.03 | 1,603,300 | — | — | — | — | — |
| 2023-09-22 | $123.59 | $124.18 | $122.94 | $123.04 | 1,540,000 | — | — | — | — | — |
| 2023-09-21 | $124.27 | $124.77 | $123.16 | $123.22 | 1,662,000 | — | — | — | — | — |
| 2023-09-20 | $127.62 | $128.01 | $125.28 | $125.44 | 1,293,600 | — | — | — | — | — |
| 2023-09-19 | $126.78 | $127.14 | $125.56 | $126.96 | 1,035,000 | — | — | — | — | — |
| 2023-09-18 | $126.22 | $127.59 | $126.07 | $126.97 | 1,044,300 | — | — | — | — | — |
| 2023-09-15 | $128.97 | $129.22 | $126.14 | $126.68 | 2,131,900 | — | — | — | — | — |
| 2023-09-14 | $129.09 | $129.82 | $127.96 | $129.19 | 1,043,000 | — | — | — | — | — |
| 2023-09-13 | $128.52 | $128.79 | $127.51 | $128.25 | 1,026,800 | — | — | — | — | — |
| 2023-09-12 | $127.88 | $129.33 | $127.88 | $128.47 | 786,400 | — | — | — | — | — |
| 2023-09-11 | $129.12 | $129.12 | $127.03 | $128.39 | 929,900 | — | — | — | — | — |
| 2023-09-08 | $127.92 | $128.80 | $127.37 | $127.86 | 956,100 | — | — | — | — | — |
| 2023-09-07 | $128.72 | $128.81 | $127.23 | $128.18 | 1,404,500 | — | — | — | — | — |
| 2023-09-06 | $130.44 | $131.72 | $129.57 | $130.06 | 2,715,900 | — | — | — | — | — |
| 2023-09-05 | $133.01 | $133.25 | $130.89 | $131.01 | 968,300 | — | — | — | — | — |
| 2023-09-01 | $133.42 | $133.72 | $132.65 | $133.27 | 1,169,400 | — | — | — | — | — |
| 2023-08-31 | $132.23 | $133.13 | $132.20 | $132.39 | 1,306,800 | — | — | — | — | — |
| 2023-08-30 | $130.90 | $132.35 | $130.76 | $131.93 | 1,282,400 | — | — | — | — | — |
| 2023-08-29 | $129.70 | $131.22 | $129.31 | $131.19 | 2,427,400 | — | — | — | — | — |
| 2023-08-28 | $129.54 | $130.62 | $129.38 | $129.75 | 1,050,000 | — | — | — | — | — |
| 2023-08-25 | $128.27 | $129.34 | $127.59 | $128.64 | 1,450,900 | — | — | — | — | — |
| 2023-08-24 | $128.79 | $129.60 | $127.54 | $127.56 | 2,202,100 | — | — | — | — | — |
| 2023-08-23 | $128.10 | $129.54 | $127.77 | $128.97 | 1,264,600 | — | — | — | — | — |
| 2023-08-22 | $128.92 | $129.19 | $127.66 | $127.77 | 1,052,600 | — | — | — | — | — |
| 2023-08-21 | $128.10 | $128.99 | $127.45 | $128.28 | 1,536,500 | — | — | — | — | — |
| 2023-08-18 | $126.84 | $128.56 | $126.84 | $127.70 | 1,692,400 | — | — | — | — | — |
| 2023-08-17 | $129.80 | $130.10 | $127.83 | $127.84 | 1,771,000 | — | — | — | $0.59 | — |
| 2023-08-16 | $130.21 | $131.18 | $129.18 | $129.45 | 2,038,500 | — | — | — | — | — |
| 2023-08-15 | $132.68 | $132.72 | $130.44 | $130.47 | 1,801,000 | — | — | — | — | — |
| 2023-08-14 | $133.19 | $133.82 | $132.33 | $133.46 | 1,508,100 | — | — | — | — | — |
| 2023-08-11 | $134.19 | $134.58 | $132.74 | $133.04 | 1,489,800 | — | — | — | — | — |
| 2023-08-10 | $136.47 | $137.51 | $134.90 | $135.00 | 1,739,700 | — | — | — | — | — |
| 2023-08-09 | $137.45 | $137.68 | $135.69 | $135.71 | 1,359,700 | — | — | — | — | — |
| 2023-08-08 | $138.19 | $138.62 | $136.20 | $137.40 | 1,838,500 | — | — | — | — | — |
| 2023-08-07 | $139.41 | $140.33 | $139.39 | $139.42 | 1,462,000 | — | — | — | — | — |
| 2023-08-04 | $140.14 | $140.54 | $138.20 | $138.50 | 1,217,400 | — | — | — | — | — |
| 2023-08-03 | $140.56 | $140.84 | $138.45 | $139.92 | 1,286,400 | — | — | — | — | — |
| 2023-08-02 | $142.13 | $143.25 | $141.29 | $141.31 | 1,676,300 | — | — | — | — | — |
| 2023-08-01 | $142.87 | $144.01 | $142.51 | $143.62 | 1,393,300 | — | — | — | — | — |
| 2023-07-31 | $142.75 | $143.50 | $142.50 | $143.49 | 1,377,900 | — | — | — | — | — |
| 2023-07-28 | $145.20 | $145.20 | $142.43 | $142.77 | 1,473,200 | — | — | — | — | — |
| 2023-07-27 | $146.08 | $146.34 | $142.97 | $143.85 | 2,153,800 | — | — | — | — | — |
| 2023-07-26 | $142.43 | $146.60 | $140.94 | $144.43 | 2,298,200 | — | — | — | — | — |
| 2023-07-25 | $140.20 | $141.74 | $139.73 | $141.20 | 2,042,800 | — | — | — | — | — |
| 2023-07-24 | $141.63 | $142.36 | $140.26 | $140.47 | 1,907,100 | — | — | — | — | — |
| 2023-07-21 | $140.72 | $142.41 | $140.72 | $141.00 | 1,702,700 | — | — | — | — | — |
| 2023-07-20 | $142.98 | $143.40 | $141.60 | $141.95 | 1,167,200 | — | — | — | — | — |
| 2023-07-19 | $142.00 | $143.15 | $141.40 | $143.09 | 1,426,100 | — | — | — | — | — |
| 2023-07-18 | $142.84 | $143.74 | $142.21 | $142.57 | 1,639,100 | — | — | — | — | — |
| 2023-07-17 | $141.38 | $143.09 | $140.89 | $142.77 | 1,507,200 | — | — | — | — | — |
| 2023-07-14 | $142.14 | $142.18 | $140.92 | $141.24 | 1,214,600 | — | — | — | — | — |
| 2023-07-13 | $143.22 | $143.37 | $142.15 | $142.38 | 1,077,900 | — | — | — | — | — |
| 2023-07-12 | $142.51 | $143.44 | $141.70 | $142.68 | 995,000 | — | — | — | — | — |
| 2023-07-11 | $141.52 | $141.87 | $140.42 | $141.24 | 1,120,700 | — | — | — | — | — |
| 2023-07-10 | $139.09 | $141.43 | $139.09 | $141.24 | 1,221,600 | — | — | — | — | — |
| 2023-07-07 | $138.79 | $140.84 | $138.70 | $139.82 | 845,700 | — | — | — | — | — |
| 2023-07-06 | $137.84 | $139.04 | $137.28 | $138.93 | 873,900 | — | — | — | — | — |
| 2023-07-05 | $139.25 | $139.90 | $137.60 | $139.43 | 1,005,700 | — | — | — | — | — |
| 2023-07-03 | $139.77 | $140.56 | $139.11 | $140.38 | 465,100 | — | — | — | — | — |
| 2023-06-30 | $139.54 | $140.84 | $138.76 | $140.16 | 1,518,400 | — | — | — | — | — |
| 2023-06-29 | $136.82 | $138.76 | $136.50 | $138.39 | 1,142,800 | — | — | — | — | — |
| 2023-06-28 | $137.00 | $138.24 | $135.76 | $137.08 | 1,502,500 | — | — | — | — | — |
| 2023-06-27 | $134.77 | $136.89 | $133.91 | $136.73 | 1,255,700 | — | — | — | — | — |
| 2023-06-26 | $133.76 | $135.36 | $133.51 | $133.94 | 915,500 | — | — | — | — | — |
| 2023-06-23 | $132.55 | $133.50 | $132.50 | $133.11 | 1,501,800 | — | — | — | — | — |
| 2023-06-22 | $135.71 | $135.99 | $134.15 | $134.51 | 1,298,800 | — | — | — | — | — |
| 2023-06-21 | $134.75 | $136.20 | $134.50 | $135.80 | 1,518,200 | — | — | — | — | — |
| 2023-06-20 | $134.89 | $135.85 | $134.35 | $135.21 | 2,220,000 | — | — | — | — | — |
| 2023-06-16 | $135.00 | $135.93 | $134.05 | $135.65 | 3,290,600 | — | — | — | — | — |
| 2023-06-15 | $132.00 | $134.35 | $131.62 | $133.43 | 1,438,100 | — | — | — | — | — |
| 2023-06-14 | $133.05 | $133.61 | $131.09 | $131.73 | 1,483,500 | — | — | — | — | — |
| 2023-06-13 | $131.18 | $132.57 | $130.86 | $132.33 | 1,168,100 | — | — | — | — | — |
| 2023-06-12 | $128.58 | $130.51 | $128.22 | $130.12 | 1,628,600 | — | — | — | — | — |
| 2023-06-09 | $128.55 | $129.90 | $127.83 | $128.00 | 1,439,400 | — | — | — | — | — |
| 2023-06-08 | $128.43 | $128.70 | $127.29 | $128.00 | 1,374,000 | — | — | — | — | — |
| 2023-06-07 | $127.39 | $128.94 | $127.27 | $128.50 | 1,529,200 | — | — | — | — | — |
| 2023-06-06 | $124.44 | $127.38 | $123.93 | $127.26 | 1,377,500 | — | — | — | — | — |
| 2023-06-05 | $125.96 | $125.96 | $123.87 | $124.20 | 967,700 | — | — | — | — | — |
| 2023-06-02 | $124.35 | $126.40 | $123.86 | $126.27 | 1,337,000 | — | — | — | — | — |
| 2023-06-01 | $122.19 | $123.27 | $121.37 | $122.55 | 1,204,600 | — | — | — | — | — |
| 2023-05-31 | $122.08 | $123.01 | $121.02 | $122.48 | 2,886,300 | — | — | — | — | — |
| 2023-05-30 | $123.61 | $124.13 | $122.79 | $123.12 | 1,223,900 | — | — | — | — | — |
| 2023-05-26 | $119.68 | $123.11 | $119.47 | $122.78 | 1,201,000 | — | — | — | — | — |
| 2023-05-25 | $119.25 | $119.81 | $118.12 | $119.25 | 1,946,200 | — | — | — | — | — |
| 2023-05-24 | $121.04 | $121.09 | $118.68 | $118.75 | 1,427,800 | — | — | — | — | — |
| 2023-05-23 | $123.62 | $123.97 | $121.98 | $122.17 | 1,145,600 | — | — | — | — | — |
| 2023-05-22 | $124.24 | $125.11 | $123.28 | $124.53 | 858,400 | — | — | — | — | — |
| 2023-05-19 | $124.38 | $124.69 | $123.43 | $124.08 | 1,475,200 | — | — | — | — | — |
| 2023-05-18 | $121.40 | $123.21 | $121.16 | $123.09 | 1,108,300 | — | — | — | $0.59 | — |
| 2023-05-17 | $120.64 | $122.10 | $120.24 | $122.03 | 1,657,100 | — | — | — | — | — |
| 2023-05-16 | $121.13 | $121.62 | $119.97 | $120.01 | 893,600 | — | — | — | — | — |
| 2023-05-15 | $120.49 | $122.10 | $120.14 | $121.91 | 749,700 | — | — | — | — | — |
| 2023-05-12 | $120.53 | $120.55 | $119.58 | $120.46 | 1,260,700 | — | — | — | — | — |
| 2023-05-11 | $120.05 | $120.80 | $119.39 | $120.06 | 1,415,300 | — | — | — | — | — |
| 2023-05-10 | $122.53 | $122.55 | $119.04 | $120.59 | 1,595,800 | — | — | — | — | — |
| 2023-05-09 | $121.81 | $122.21 | $120.84 | $121.15 | 1,247,600 | — | — | — | — | — |
| 2023-05-08 | $124.12 | $124.17 | $121.75 | $122.64 | 1,071,100 | — | — | — | — | — |
| 2023-05-05 | $121.43 | $123.83 | $121.43 | $122.94 | 1,661,400 | — | — | — | — | — |
| 2023-05-04 | $120.67 | $121.11 | $119.13 | $119.33 | 2,227,000 | — | — | — | — | — |
| 2023-05-03 | $122.79 | $123.85 | $121.37 | $121.41 | 1,307,700 | — | — | — | — | — |
| 2023-05-02 | $122.30 | $123.03 | $120.31 | $122.63 | 1,246,100 | — | — | — | — | — |
| 2023-05-01 | $122.41 | $124.03 | $122.41 | $123.20 | 886,000 | — | — | — | — | — |
| 2023-04-28 | $121.10 | $122.50 | $120.95 | $122.37 | 1,314,000 | — | — | — | — | — |
| 2023-04-27 | $119.96 | $121.61 | $119.00 | $121.39 | 2,003,500 | — | — | — | — | — |
| 2023-04-26 | $121.65 | $122.59 | $119.34 | $120.20 | 3,341,700 | — | — | — | — | — |
| 2023-04-25 | $127.63 | $127.63 | $124.17 | $124.18 | 1,998,300 | — | — | — | — | — |
| 2023-04-24 | $128.38 | $128.65 | $127.68 | $128.26 | 864,100 | — | — | — | — | — |
| 2023-04-21 | $127.76 | $128.57 | $127.06 | $128.40 | 1,464,400 | — | — | — | — | — |
| 2023-04-20 | $126.67 | $127.89 | $125.43 | $127.61 | 1,575,300 | — | — | — | — | — |
| 2023-04-19 | $126.67 | $128.64 | $126.39 | $128.25 | 1,430,300 | — | — | — | — | — |
| 2023-04-18 | $127.65 | $128.25 | $126.70 | $127.75 | 1,585,900 | — | — | — | — | — |
| 2023-04-17 | $125.60 | $126.85 | $125.41 | $126.74 | 1,122,500 | — | — | — | — | — |
| 2023-04-14 | $126.39 | $127.69 | $125.22 | $125.92 | 923,600 | — | — | — | — | — |
| 2023-04-13 | $126.09 | $126.39 | $124.48 | $126.00 | 1,125,300 | — | — | — | — | — |
| 2023-04-12 | $126.92 | $127.62 | $125.19 | $125.38 | 1,051,200 | — | — | — | — | — |
| 2023-04-11 | $125.35 | $126.55 | $125.12 | $125.73 | 820,100 | — | — | — | — | — |
| 2023-04-10 | $123.24 | $125.32 | $122.75 | $125.29 | 1,016,800 | — | — | — | — | — |
| 2023-04-06 | $123.72 | $124.59 | $122.37 | $123.96 | 1,559,000 | — | — | — | — | — |
| 2023-04-05 | $125.39 | $125.77 | $123.42 | $124.49 | 1,688,100 | — | — | — | — | — |
| 2023-04-04 | $130.37 | $130.99 | $125.60 | $126.27 | 1,342,300 | — | — | — | — | — |
| 2023-04-03 | $130.63 | $131.57 | $130.17 | $130.89 | 1,345,800 | — | — | — | — | — |
| 2023-03-31 | $129.89 | $131.32 | $129.86 | $131.15 | 1,361,900 | — | — | — | — | — |
| 2023-03-30 | $128.61 | $129.49 | $128.49 | $129.14 | 1,121,800 | — | — | — | — | — |
| 2023-03-29 | $125.94 | $127.52 | $125.54 | $127.36 | 1,102,500 | — | — | — | — | — |
| 2023-03-28 | $124.96 | $125.39 | $123.99 | $124.44 | 1,162,600 | — | — | — | — | — |
| 2023-03-27 | $125.49 | $126.05 | $124.43 | $125.18 | 1,231,000 | — | — | — | — | — |
| 2023-03-24 | $124.65 | $124.88 | $123.18 | $124.68 | 1,263,800 | — | — | — | — | — |
| 2023-03-23 | $124.56 | $127.02 | $123.76 | $125.15 | 1,616,300 | — | — | — | — | — |
| 2023-03-22 | $125.12 | $126.46 | $123.74 | $123.81 | 1,799,100 | — | — | — | — | — |
| 2023-03-21 | $126.14 | $126.40 | $124.75 | $125.42 | 1,688,000 | — | — | — | — | — |
| 2023-03-20 | $123.95 | $125.21 | $123.60 | $124.57 | 1,605,700 | — | — | — | — | — |
| 2023-03-17 | $124.71 | $124.99 | $122.40 | $123.23 | 3,185,100 | — | — | — | — | — |
| 2023-03-16 | $122.46 | $125.28 | $121.20 | $124.91 | 2,301,500 | — | — | — | — | — |
| 2023-03-15 | $123.61 | $124.44 | $121.79 | $123.93 | 2,373,300 | — | — | — | — | — |
| 2023-03-14 | $126.41 | $128.14 | $125.12 | $126.51 | 1,634,100 | — | — | — | — | — |
| 2023-03-13 | $122.86 | $125.21 | $121.67 | $124.02 | 2,141,100 | — | — | — | — | — |
| 2023-03-10 | $128.34 | $128.38 | $123.92 | $124.53 | 2,565,400 | — | — | — | — | — |
| 2023-03-09 | $130.10 | $130.44 | $127.50 | $128.06 | 2,061,800 | — | — | — | — | — |
| 2023-03-08 | $129.34 | $129.62 | $128.25 | $129.61 | 1,286,400 | — | — | — | — | — |
| 2023-03-07 | $130.89 | $131.23 | $128.04 | $128.86 | 1,386,700 | — | — | — | — | — |
| 2023-03-06 | $131.12 | $132.14 | $130.11 | $130.62 | 1,508,500 | — | — | — | — | — |
| 2023-03-03 | $129.93 | $130.77 | $129.50 | $130.48 | 1,150,400 | — | — | — | — | — |
| 2023-03-02 | $127.36 | $129.25 | $126.92 | $129.14 | 1,757,200 | — | — | — | — | — |
| 2023-03-01 | $127.02 | $128.11 | $126.07 | $127.83 | 2,003,300 | — | — | — | — | — |
| 2023-02-28 | $126.79 | $128.54 | $126.61 | $127.32 | 1,735,700 | — | — | — | — | — |
| 2023-02-27 | $126.69 | $127.83 | $126.28 | $127.20 | 1,612,500 | — | — | — | — | — |
| 2023-02-24 | $125.52 | $125.95 | $124.47 | $125.47 | 1,789,000 | — | — | — | — | — |
| 2023-02-23 | $127.86 | $128.01 | $125.27 | $127.54 | 1,488,100 | — | — | — | — | — |
| 2023-02-22 | $126.37 | $128.04 | $125.94 | $126.72 | 1,292,800 | — | — | — | — | — |
| 2023-02-21 | $130.05 | $131.12 | $126.43 | $126.68 | 1,917,500 | — | — | — | — | — |
| 2023-02-17 | $130.80 | $132.30 | $130.21 | $131.85 | 1,557,000 | — | — | — | — | — |
| 2023-02-16 | $130.22 | $132.82 | $130.19 | $132.00 | 1,688,400 | — | — | — | $0.56 | — |
| 2023-02-15 | $131.76 | $133.31 | $131.64 | $133.08 | 2,038,500 | — | — | — | — | — |
| 2023-02-14 | $131.60 | $133.05 | $130.91 | $132.70 | 1,601,600 | — | — | — | — | — |
| 2023-02-13 | $130.27 | $132.23 | $130.05 | $132.21 | 1,240,300 | — | — | — | — | — |
| 2023-02-10 | $130.64 | $130.92 | $128.90 | $129.79 | 1,864,200 | — | — | — | — | — |
| 2023-02-09 | $132.32 | $133.21 | $130.80 | $131.82 | 2,064,400 | — | — | — | — | — |
| 2023-02-08 | $133.31 | $134.15 | $131.05 | $131.55 | 1,598,000 | — | — | — | — | — |
| 2023-02-07 | $132.77 | $134.33 | $131.64 | $134.00 | 1,792,300 | — | — | — | — | — |
| 2023-02-06 | $132.98 | $133.64 | $132.10 | $133.10 | 2,507,300 | — | — | — | — | — |
| 2023-02-03 | $133.16 | $135.05 | $132.96 | $133.89 | 2,670,000 | — | — | — | — | — |
| 2023-02-02 | $131.36 | $135.04 | $131.36 | $134.95 | 2,555,400 | — | — | — | — | — |
| 2023-02-01 | $127.00 | $131.00 | $126.96 | $130.20 | 2,138,500 | — | — | — | — | — |
| 2023-01-31 | $126.06 | $127.46 | $126.00 | $127.15 | 1,635,800 | — | — | — | — | — |
| 2023-01-30 | $123.82 | $126.14 | $123.79 | $125.50 | 1,832,900 | — | — | — | — | — |
| 2023-01-27 | $123.71 | $126.26 | $123.34 | $125.35 | 1,443,500 | — | — | — | — | — |
| 2023-01-26 | $123.39 | $124.30 | $121.20 | $124.27 | 2,080,900 | — | — | — | — | — |
| 2023-01-25 | $121.00 | $124.44 | $121.00 | $123.57 | 2,556,500 | — | — | — | — | — |
| 2023-01-24 | $124.39 | $125.57 | $124.06 | $124.65 | 2,977,700 | — | — | — | — | — |
| 2023-01-23 | $122.99 | $125.58 | $122.63 | $124.77 | 1,977,000 | — | — | — | — | — |
| 2023-01-20 | $122.16 | $122.37 | $120.54 | $122.22 | 2,270,800 | — | — | — | — | — |
| 2023-01-19 | $121.71 | $122.12 | $119.94 | $121.34 | 2,279,700 | — | — | — | — | — |
| 2023-01-18 | $125.23 | $125.76 | $123.17 | $123.29 | 1,903,400 | — | — | — | — | — |
| 2023-01-17 | $124.89 | $125.18 | $123.26 | $124.21 | 1,673,100 | — | — | — | — | — |
| 2023-01-13 | $123.07 | $124.63 | $122.47 | $124.24 | 1,864,800 | — | — | — | — | — |
| 2023-01-12 | $124.71 | $125.02 | $123.01 | $124.13 | 1,659,500 | — | — | — | — | — |
| 2023-01-11 | $122.91 | $123.96 | $122.15 | $123.75 | 2,543,400 | — | — | — | — | — |
| 2023-01-10 | $121.58 | $123.18 | $121.50 | $122.70 | 1,932,200 | — | — | — | — | — |
| 2023-01-09 | $121.60 | $123.36 | $120.81 | $121.41 | 1,951,300 | — | — | — | — | — |
| 2023-01-06 | $117.84 | $120.79 | $117.04 | $120.40 | 1,981,900 | — | — | — | — | — |
| 2023-01-05 | $116.37 | $117.17 | $115.50 | $116.26 | 1,209,700 | — | — | — | — | — |
| 2023-01-04 | $116.37 | $118.20 | $115.94 | $117.62 | 1,644,000 | — | — | — | — | — |
| 2023-01-03 | $116.00 | $116.53 | $113.46 | $114.66 | 1,700,800 | — | — | — | — | — |
| 2022-12-30 | $114.75 | $115.14 | $113.54 | $114.80 | 754,900 | — | — | — | — | — |
| 2022-12-29 | $113.38 | $116.49 | $112.94 | $115.64 | 984,500 | — | — | — | — | — |
| 2022-12-28 | $113.90 | $114.47 | $111.94 | $112.23 | 1,452,700 | — | — | — | — | — |
| 2022-12-27 | $114.52 | $114.52 | $113.22 | $113.86 | 972,600 | — | — | — | — | — |
| 2022-12-23 | $114.22 | $114.58 | $112.95 | $113.95 | 1,360,300 | — | — | — | — | — |
| 2022-12-22 | $114.42 | $115.36 | $112.16 | $114.23 | 1,310,800 | — | — | — | — | — |
| 2022-12-21 | $115.65 | $117.10 | $115.27 | $115.50 | 1,177,800 | — | — | — | — | — |
| 2022-12-20 | $115.02 | $116.39 | $114.66 | $114.85 | 1,310,200 | — | — | — | — | — |
| 2022-12-19 | $116.54 | $117.27 | $114.35 | $115.54 | 1,416,500 | — | — | — | — | — |
| 2022-12-16 | $117.34 | $117.88 | $114.91 | $116.44 | 3,082,000 | — | — | — | — | — |
| 2022-12-15 | $122.23 | $122.28 | $118.66 | $119.12 | 2,827,100 | — | — | — | — | — |
| 2022-12-14 | $125.12 | $126.44 | $122.70 | $124.25 | 1,711,700 | — | — | — | — | — |
| 2022-12-13 | $127.63 | $127.85 | $124.20 | $125.51 | 1,396,900 | — | — | — | — | — |
| 2022-12-12 | $121.53 | $124.31 | $121.37 | $123.88 | 1,597,700 | — | — | — | — | — |
| 2022-12-09 | $122.59 | $123.22 | $121.00 | $121.73 | 1,203,900 | — | — | — | — | — |
| 2022-12-08 | $122.54 | $122.81 | $121.53 | $122.13 | 1,484,900 | — | — | — | — | — |
| 2022-12-07 | $120.41 | $121.99 | $119.88 | $121.56 | 1,071,100 | — | — | — | — | — |
| 2022-12-06 | $123.66 | $124.10 | $120.36 | $120.83 | 1,325,500 | — | — | — | — | — |
| 2022-12-05 | $124.99 | $125.45 | $123.14 | $123.95 | 1,069,000 | — | — | — | — | — |
| 2022-12-02 | $124.96 | $126.28 | $123.89 | $125.78 | 1,617,500 | — | — | — | — | — |
| 2022-12-01 | $128.00 | $128.00 | $126.05 | $126.80 | 1,361,400 | — | — | — | — | — |
| 2022-11-30 | $124.33 | $126.19 | $122.11 | $126.12 | 2,984,000 | — | — | — | — | — |
| 2022-11-29 | $124.57 | $125.43 | $123.07 | $123.94 | 1,172,900 | — | — | — | — | — |
| 2022-11-28 | $126.67 | $126.98 | $124.10 | $124.62 | 1,823,300 | — | — | — | — | — |
| 2022-11-25 | $127.68 | $128.61 | $127.31 | $127.99 | 654,200 | — | — | — | — | — |
| 2022-11-23 | $127.00 | $127.66 | $126.19 | $127.26 | 1,666,600 | — | — | — | — | — |
| 2022-11-22 | $125.07 | $126.60 | $125.07 | $126.57 | 1,624,400 | — | — | — | — | — |
| 2022-11-21 | $125.96 | $126.47 | $124.23 | $124.69 | 1,053,700 | — | — | — | — | — |
| 2022-11-18 | $126.39 | $126.86 | $125.23 | $126.39 | 1,454,100 | — | — | — | — | — |
| 2022-11-17 | $122.52 | $124.66 | $121.60 | $124.39 | 2,009,800 | — | — | — | $0.56 | — |
| 2022-11-16 | $126.36 | $127.73 | $125.32 | $125.76 | 2,113,200 | — | — | — | — | — |
| 2022-11-15 | $126.74 | $128.55 | $125.57 | $127.03 | 1,974,800 | — | — | — | — | — |
| 2022-11-14 | $124.00 | $127.26 | $123.50 | $124.52 | 2,487,500 | — | — | — | — | — |
| 2022-11-11 | $122.90 | $125.86 | $122.00 | $124.11 | 2,773,800 | — | — | — | — | — |
| 2022-11-10 | $119.73 | $122.71 | $118.92 | $122.15 | 2,050,700 | — | — | — | — | — |
| 2022-11-09 | $116.39 | $116.39 | $113.98 | $114.20 | 1,646,500 | — | — | — | — | — |
| 2022-11-08 | $117.21 | $118.47 | $116.14 | $117.15 | 2,218,100 | — | — | — | — | — |
| 2022-11-07 | $117.91 | $117.99 | $115.56 | $116.79 | 2,302,800 | — | — | — | — | — |
| 2022-11-04 | $115.39 | $116.92 | $114.65 | $116.68 | 1,559,500 | — | — | — | — | — |
| 2022-11-03 | $113.00 | $115.50 | $110.88 | $112.95 | 2,271,200 | — | — | — | — | — |
| 2022-11-02 | $117.15 | $118.38 | $113.02 | $113.64 | 4,040,100 | — | — | — | — | — |
| 2022-11-01 | $123.69 | $124.08 | $121.76 | $123.44 | 1,902,300 | — | — | — | — | — |
| 2022-10-31 | $121.84 | $123.39 | $121.55 | $122.23 | 2,088,400 | — | — | — | — | — |
| 2022-10-28 | $119.65 | $123.07 | $119.56 | $122.65 | 1,146,900 | — | — | — | — | — |
| 2022-10-27 | $120.00 | $120.80 | $118.77 | $119.00 | 1,570,200 | — | — | — | — | — |
| 2022-10-26 | $117.23 | $119.96 | $116.51 | $118.85 | 1,540,400 | — | — | — | — | — |
| 2022-10-25 | $114.96 | $117.28 | $114.38 | $117.27 | 1,584,400 | — | — | — | — | — |
| 2022-10-24 | $115.14 | $116.31 | $113.53 | $115.48 | 1,321,300 | — | — | — | — | — |
| 2022-10-21 | $110.71 | $115.19 | $110.41 | $114.89 | 1,151,500 | — | — | — | — | — |
| 2022-10-20 | $112.39 | $113.96 | $110.18 | $110.91 | 1,152,000 | — | — | — | — | — |
| 2022-10-19 | $112.21 | $112.83 | $110.60 | $112.03 | 1,175,200 | — | — | — | — | — |
| 2022-10-18 | $114.97 | $115.82 | $111.63 | $112.91 | 1,180,000 | — | — | — | — | — |
| 2022-10-17 | $110.12 | $112.16 | $109.88 | $111.91 | 1,583,100 | — | — | — | — | — |
| 2022-10-14 | $112.26 | $112.76 | $107.49 | $107.52 | 1,609,600 | — | — | — | — | — |
| 2022-10-13 | $106.02 | $112.16 | $104.76 | $111.46 | 1,510,700 | — | — | — | — | — |
| 2022-10-12 | $110.35 | $110.35 | $107.88 | $108.14 | 1,377,500 | — | — | — | — | — |
| 2022-10-11 | $111.20 | $112.50 | $109.00 | $109.92 | 1,490,300 | — | — | — | — | — |
| 2022-10-10 | $115.62 | $115.62 | $111.43 | $111.67 | 1,261,400 | — | — | — | — | — |
| 2022-10-07 | $116.44 | $117.22 | $113.44 | $114.16 | 1,610,400 | — | — | — | — | — |
| 2022-10-06 | $117.85 | $118.88 | $116.64 | $118.08 | 1,557,200 | — | — | — | — | — |
| 2022-10-05 | $116.80 | $119.01 | $116.21 | $118.22 | 1,157,900 | — | — | — | — | — |
| 2022-10-04 | $116.76 | $118.55 | $116.56 | $118.53 | 1,131,100 | — | — | — | — | — |
| 2022-10-03 | $112.03 | $115.13 | $111.32 | $114.32 | 1,267,900 | — | — | — | — | — |
| 2022-09-30 | $112.05 | $113.98 | $110.19 | $110.36 | 1,773,600 | — | — | — | — | — |
| 2022-09-29 | $113.52 | $113.97 | $111.18 | $112.54 | 1,554,300 | — | — | — | — | — |
| 2022-09-28 | $113.32 | $115.88 | $112.61 | $115.22 | 1,232,100 | — | — | — | — | — |
| 2022-09-27 | $114.97 | $115.36 | $112.15 | $113.44 | 1,170,900 | — | — | — | — | — |
| 2022-09-26 | $114.36 | $115.47 | $112.59 | $113.39 | 1,413,800 | — | — | — | — | — |
| 2022-09-23 | $115.01 | $115.66 | $112.83 | $114.58 | 1,874,700 | — | — | — | — | — |
| 2022-09-22 | $119.75 | $120.17 | $115.99 | $116.52 | 1,707,300 | — | — | — | — | — |
| 2022-09-21 | $122.67 | $124.07 | $120.15 | $120.20 | 1,110,400 | — | — | — | — | — |
| 2022-09-20 | $122.29 | $122.82 | $120.54 | $121.63 | 1,091,400 | — | — | — | — | — |
| 2022-09-19 | $121.18 | $123.62 | $121.03 | $123.36 | 929,000 | — | — | — | — | — |
| 2022-09-16 | $123.25 | $123.49 | $120.98 | $122.73 | 2,274,700 | — | — | — | — | — |
| 2022-09-15 | $126.10 | $127.45 | $123.76 | $124.28 | 1,148,900 | — | — | — | — | — |
| 2022-09-14 | $126.10 | $127.30 | $124.94 | $126.03 | 1,153,500 | — | — | — | — | — |
| 2022-09-13 | $127.49 | $128.32 | $125.83 | $126.33 | 1,232,400 | — | — | — | — | — |
| 2022-09-12 | $130.19 | $131.48 | $129.69 | $131.05 | 805,700 | — | — | — | — | — |
| 2022-09-09 | $128.03 | $129.54 | $127.54 | $129.04 | 1,062,800 | — | — | — | — | — |
| 2022-09-08 | $125.40 | $127.35 | $124.60 | $127.16 | 928,200 | — | — | — | — | — |
| 2022-09-07 | $123.29 | $126.72 | $123.29 | $126.47 | 1,193,000 | — | — | — | — | — |
| 2022-09-06 | $124.35 | $124.69 | $122.45 | $123.10 | 1,759,100 | — | — | — | — | — |
| 2022-09-02 | $126.30 | $127.62 | $123.21 | $123.89 | 1,134,300 | — | — | — | — | — |
| 2022-09-01 | $125.12 | $125.24 | $122.37 | $124.72 | 1,405,500 | — | — | — | — | — |
| 2022-08-31 | $127.44 | $127.80 | $125.78 | $126.21 | 2,104,100 | — | — | — | — | — |
| 2022-08-30 | $127.16 | $127.26 | $124.24 | $126.36 | 1,485,600 | — | — | — | — | — |
| 2022-08-29 | $125.72 | $127.57 | $125.34 | $126.24 | 1,297,000 | — | — | — | — | — |
| 2022-08-26 | $132.77 | $132.77 | $126.74 | $126.77 | 1,106,400 | — | — | — | — | — |
| 2022-08-25 | $130.27 | $132.45 | $129.83 | $132.41 | 907,300 | — | — | — | — | — |
| 2022-08-24 | $130.22 | $130.22 | $128.54 | $129.12 | 1,834,200 | — | — | — | — | — |
| 2022-08-23 | $129.50 | $131.73 | $129.50 | $130.36 | 1,012,000 | — | — | — | — | — |
| 2022-08-22 | $132.64 | $132.70 | $129.52 | $129.77 | 1,411,400 | — | — | — | — | — |
| 2022-08-19 | $136.18 | $136.19 | $134.00 | $134.87 | 1,445,700 | — | — | — | — | — |
| 2022-08-18 | $136.13 | $137.57 | $135.80 | $137.03 | 974,400 | — | — | — | $0.56 | — |
| 2022-08-17 | $136.31 | $136.59 | $133.95 | $135.97 | 1,515,100 | — | — | — | — | — |
| 2022-08-16 | $136.73 | $138.24 | $136.58 | $137.45 | 732,200 | — | — | — | — | — |
| 2022-08-15 | $136.69 | $137.33 | $135.77 | $137.18 | 1,067,200 | — | — | — | — | — |
| 2022-08-12 | $134.95 | $137.36 | $134.52 | $137.31 | 836,300 | — | — | — | — | — |
| 2022-08-11 | $135.08 | $135.70 | $134.09 | $134.26 | 1,049,500 | — | — | — | — | — |
| 2022-08-10 | $134.12 | $134.54 | $132.57 | $134.21 | 1,131,700 | — | — | — | — | — |
| 2022-08-09 | $132.23 | $132.49 | $130.81 | $131.04 | 907,600 | — | — | — | — | — |
| 2022-08-08 | $134.50 | $134.50 | $132.40 | $132.92 | 706,200 | — | — | — | — | — |
| 2022-08-05 | $131.86 | $133.52 | $131.64 | $133.14 | 947,200 | — | — | — | — | — |
| 2022-08-04 | $133.25 | $133.63 | $132.54 | $133.26 | 962,900 | — | — | — | — | — |
| 2022-08-03 | $131.54 | $133.98 | $131.34 | $133.23 | 1,085,000 | — | — | — | — | — |
| 2022-08-02 | $130.95 | $133.09 | $130.60 | $131.39 | 1,216,600 | — | — | — | — | — |
| 2022-08-01 | $132.40 | $134.71 | $132.07 | $132.11 | 1,391,100 | — | — | — | — | — |
| 2022-07-29 | $130.79 | $134.38 | $130.79 | $133.73 | 1,972,000 | — | — | — | — | — |
| 2022-07-28 | $129.58 | $131.58 | $128.01 | $131.23 | 1,692,500 | — | — | — | — | — |
| 2022-07-27 | $124.81 | $128.63 | $123.34 | $127.83 | 1,978,600 | — | — | — | — | — |
| 2022-07-26 | $122.45 | $123.14 | $121.13 | $123.05 | 1,748,300 | — | — | — | — | — |
| 2022-07-25 | $123.11 | $123.71 | $121.90 | $123.06 | 974,800 | — | — | — | — | — |
| 2022-07-22 | $125.14 | $125.56 | $122.58 | $123.05 | 1,290,200 | — | — | — | — | — |
| 2022-07-21 | $122.49 | $124.83 | $121.89 | $124.82 | 1,300,500 | — | — | — | — | — |
| 2022-07-20 | $119.79 | $122.51 | $119.44 | $122.21 | 1,358,300 | — | — | — | — | — |
| 2022-07-19 | $116.54 | $120.13 | $116.54 | $120.01 | 1,391,300 | — | — | — | — | — |
| 2022-07-18 | $116.43 | $117.12 | $114.44 | $115.07 | 1,500,600 | — | — | — | — | — |
| 2022-07-15 | $114.33 | $115.67 | $113.00 | $115.66 | 1,029,500 | — | — | — | — | — |
| 2022-07-14 | $111.32 | $112.80 | $109.95 | $112.42 | 1,876,000 | — | — | — | — | — |
| 2022-07-13 | $110.82 | $114.19 | $110.80 | $113.52 | 1,286,500 | — | — | — | — | — |
| 2022-07-12 | $113.06 | $115.01 | $112.65 | $113.01 | 2,093,100 | — | — | — | — | — |
| 2022-07-11 | $113.80 | $114.79 | $112.62 | $112.78 | 1,177,200 | — | — | — | — | — |
| 2022-07-08 | $114.78 | $116.09 | $113.73 | $115.04 | 1,516,900 | — | — | — | — | — |
| 2022-07-07 | $114.02 | $115.28 | $113.28 | $114.83 | 913,100 | — | — | — | — | — |
| 2022-07-06 | $111.60 | $113.46 | $110.55 | $112.73 | 1,626,900 | — | — | — | — | — |
| 2022-07-05 | $109.22 | $111.47 | $107.12 | $111.47 | 2,284,100 | — | — | — | — | — |
| 2022-07-01 | $112.42 | $113.51 | $109.89 | $111.00 | 1,861,200 | — | — | — | — | — |
| 2022-06-30 | $110.98 | $114.28 | $110.11 | $113.15 | 1,997,700 | — | — | — | — | — |
| 2022-06-29 | $115.25 | $115.25 | $112.64 | $112.89 | 2,302,200 | — | — | — | — | — |
| 2022-06-28 | $118.20 | $119.15 | $114.82 | $114.92 | 1,645,800 | — | — | — | — | — |
| 2022-06-27 | $119.44 | $119.44 | $117.42 | $117.55 | 1,819,600 | — | — | — | — | — |
| 2022-06-24 | $117.12 | $118.74 | $116.82 | $118.39 | 1,611,500 | — | — | — | — | — |
| 2022-06-23 | $114.88 | $115.82 | $113.44 | $115.59 | 1,383,200 | — | — | — | — | — |
| 2022-06-22 | $115.80 | $116.93 | $114.25 | $114.59 | 2,604,900 | — | — | — | — | — |
| 2022-06-21 | $116.91 | $118.53 | $116.91 | $117.93 | 1,301,800 | — | — | — | — | — |
| 2022-06-17 | $113.15 | $116.66 | $112.65 | $115.53 | 2,980,200 | — | — | — | — | — |
| 2022-06-16 | $117.50 | $117.58 | $112.01 | $112.87 | 1,906,600 | — | — | — | — | — |
| 2022-06-15 | $119.47 | $122.07 | $117.99 | $120.60 | 1,068,500 | — | — | — | — | — |
| 2022-06-14 | $118.60 | $119.61 | $117.48 | $118.39 | 1,135,000 | — | — | — | — | — |
| 2022-06-13 | $119.32 | $121.25 | $118.02 | $118.53 | 2,444,400 | — | — | — | — | — |
| 2022-06-10 | $124.62 | $126.11 | $122.67 | $123.38 | 1,190,100 | — | — | — | — | — |
| 2022-06-09 | $129.90 | $130.93 | $127.69 | $127.79 | 875,700 | — | — | — | — | — |
| 2022-06-08 | $132.00 | $132.51 | $130.48 | $130.80 | 871,300 | — | — | — | — | — |
| 2022-06-07 | $130.51 | $132.78 | $130.50 | $132.67 | 1,038,400 | — | — | — | — | — |
| 2022-06-06 | $131.49 | $132.97 | $131.10 | $131.94 | 1,385,800 | — | — | — | — | — |
| 2022-06-03 | $129.99 | $130.83 | $129.28 | $130.07 | 967,200 | — | — | — | — | — |
| 2022-06-02 | $128.89 | $131.77 | $127.87 | $131.67 | 914,400 | — | — | — | — | — |
| 2022-06-01 | $129.26 | $129.80 | $126.91 | $128.16 | 1,359,500 | — | — | — | — | — |
| 2022-05-31 | $129.27 | $130.72 | $127.43 | $129.39 | 2,183,600 | — | — | — | — | — |
| 2022-05-27 | $126.35 | $129.58 | $125.90 | $129.49 | 1,342,600 | — | — | — | — | — |
| 2022-05-26 | $123.71 | $125.51 | $122.83 | $124.84 | 2,509,300 | — | — | — | — | — |
| 2022-05-25 | $122.86 | $123.45 | $120.98 | $122.38 | 2,138,300 | — | — | — | — | — |
| 2022-05-24 | $122.63 | $124.13 | $120.89 | $123.63 | 1,291,500 | — | — | — | — | — |
| 2022-05-23 | $123.97 | $123.97 | $121.10 | $123.65 | 1,423,800 | — | — | — | — | — |
| 2022-05-20 | $124.35 | $124.35 | $119.58 | $122.68 | 1,981,600 | — | — | — | — | — |
| 2022-05-19 | $120.69 | $123.69 | $120.25 | $122.68 | 1,429,000 | — | — | — | $0.56 | — |
| 2022-05-18 | $127.55 | $127.62 | $121.84 | $122.32 | 1,510,600 | — | — | — | — | — |
| 2022-05-17 | $126.51 | $129.16 | $125.88 | $129.14 | 1,216,500 | — | — | — | — | — |
| 2022-05-16 | $124.16 | $124.69 | $121.89 | $123.75 | 1,334,200 | — | — | — | — | — |
| 2022-05-13 | $123.98 | $125.74 | $123.47 | $125.22 | 1,349,600 | — | — | — | — | — |
| 2022-05-12 | $121.30 | $123.65 | $119.81 | $122.61 | 1,576,100 | — | — | — | — | — |
| 2022-05-11 | $124.00 | $127.36 | $121.75 | $122.02 | 1,787,400 | — | — | — | — | — |
| 2022-05-10 | $125.16 | $126.16 | $122.23 | $124.82 | 1,449,500 | — | — | — | — | — |
| 2022-05-09 | $125.02 | $126.32 | $122.71 | $123.29 | 1,818,000 | — | — | — | — | — |
| 2022-05-06 | $126.87 | $128.02 | $125.08 | $127.31 | 1,511,100 | — | — | — | — | — |
| 2022-05-05 | $129.50 | $129.69 | $126.17 | $127.65 | 1,841,300 | — | — | — | — | — |
| 2022-05-04 | $127.11 | $131.90 | $126.25 | $131.17 | 1,916,100 | — | — | — | — | — |
| 2022-05-03 | $126.46 | $127.78 | $125.79 | $126.97 | 1,343,800 | — | — | — | — | — |
| 2022-05-02 | $125.03 | $126.16 | $122.91 | $125.78 | 1,193,600 | — | — | — | — | — |
| 2022-04-29 | $126.00 | $128.05 | $124.46 | $124.78 | 1,424,600 | — | — | — | — | — |
| 2022-04-28 | $127.11 | $128.05 | $123.97 | $126.96 | 1,903,900 | — | — | — | — | — |
| 2022-04-27 | $121.60 | $127.12 | $120.22 | $125.18 | 3,210,100 | — | — | — | — | — |
| 2022-04-26 | $123.51 | $124.03 | $120.26 | $120.26 | 1,727,400 | — | — | — | — | — |
| 2022-04-25 | $121.77 | $124.52 | $120.59 | $124.40 | 1,411,300 | — | — | — | — | — |
| 2022-04-22 | $125.13 | $125.65 | $122.73 | $122.88 | 1,269,200 | — | — | — | — | — |
| 2022-04-21 | $128.33 | $129.35 | $125.64 | $126.02 | 1,249,900 | — | — | — | — | — |
| 2022-04-20 | $125.70 | $127.73 | $125.61 | $126.67 | 1,442,500 | — | — | — | — | — |
| 2022-04-19 | $122.35 | $124.64 | $122.28 | $124.38 | 972,000 | — | — | — | — | — |
| 2022-04-18 | $121.19 | $122.67 | $120.73 | $122.00 | 1,160,000 | — | — | — | — | — |
| 2022-04-14 | $124.67 | $124.82 | $120.75 | $120.88 | 1,576,500 | — | — | — | — | — |
| 2022-04-13 | $123.31 | $124.44 | $123.15 | $124.18 | 1,024,000 | — | — | — | — | — |
| 2022-04-12 | $124.31 | $125.61 | $122.90 | $123.40 | 1,377,600 | — | — | — | — | — |
| 2022-04-11 | $123.75 | $124.98 | $123.05 | $123.22 | 1,553,600 | — | — | — | — | — |
| 2022-04-08 | $124.90 | $126.44 | $124.24 | $124.76 | 1,746,100 | — | — | — | — | — |
| 2022-04-07 | $124.80 | $126.25 | $123.65 | $125.40 | 2,125,600 | — | — | — | — | — |
| 2022-04-06 | $125.85 | $126.35 | $123.83 | $125.06 | 2,022,600 | — | — | — | — | — |
| 2022-04-05 | $130.91 | $131.71 | $127.06 | $127.53 | 1,903,600 | — | — | — | — | — |
| 2022-04-04 | $132.11 | $132.69 | $131.06 | $132.15 | 1,037,600 | — | — | — | — | — |
| 2022-04-01 | $132.45 | $132.70 | $130.16 | $131.82 | 1,360,600 | — | — | — | — | — |
| 2022-03-31 | $132.74 | $133.46 | $130.95 | $130.98 | 2,237,900 | — | — | — | — | — |
| 2022-03-30 | $135.85 | $137.00 | $132.95 | $133.59 | 1,518,500 | — | — | — | — | — |
| 2022-03-29 | $133.19 | $137.30 | $133.12 | $136.92 | 1,704,500 | — | — | — | — | — |
| 2022-03-28 | $131.47 | $131.97 | $129.01 | $131.44 | 1,780,200 | — | — | — | — | — |
| 2022-03-25 | $132.52 | $133.50 | $130.30 | $132.24 | 1,766,100 | — | — | — | — | — |
| 2022-03-24 | $130.43 | $131.88 | $128.76 | $131.83 | 2,227,400 | — | — | — | — | — |
| 2022-03-23 | $130.75 | $131.92 | $129.14 | $129.23 | 2,180,400 | — | — | — | — | — |
| 2022-03-22 | $132.95 | $133.05 | $131.19 | $131.83 | 3,416,800 | — | — | — | — | — |
| 2022-03-21 | $133.61 | $134.75 | $131.33 | $132.01 | 1,770,800 | — | — | — | — | — |
| 2022-03-18 | $131.84 | $134.26 | $131.00 | $133.84 | 2,550,700 | — | — | — | — | — |
| 2022-03-17 | $130.43 | $132.66 | $130.25 | $132.66 | 2,224,700 | — | — | — | — | — |
| 2022-03-16 | $128.90 | $131.85 | $128.40 | $131.36 | 2,467,600 | — | — | — | — | — |
| 2022-03-15 | $128.07 | $128.15 | $125.48 | $127.38 | 3,103,400 | — | — | — | — | — |
| 2022-03-14 | $128.62 | $128.85 | $126.08 | $126.42 | 2,358,400 | — | — | — | — | — |
| 2022-03-11 | $130.82 | $131.58 | $126.93 | $127.42 | 3,147,000 | — | — | — | — | — |
| 2022-03-10 | $128.50 | $131.13 | $126.05 | $130.29 | 2,022,000 | — | — | — | — | — |
| 2022-03-09 | $132.21 | $133.64 | $129.90 | $130.43 | 2,769,200 | — | — | — | — | — |
| 2022-03-08 | $128.41 | $133.34 | $126.68 | $128.76 | 2,004,600 | — | — | — | — | — |
| 2022-03-07 | $133.94 | $134.27 | $127.28 | $127.70 | 4,066,500 | — | — | — | — | — |
| 2022-03-04 | $134.12 | $135.51 | $132.26 | $133.43 | 2,558,500 | — | — | — | — | — |
| 2022-03-03 | $138.97 | $139.37 | $136.07 | $136.66 | 2,174,400 | — | — | — | — | — |
| 2022-03-02 | $136.53 | $140.16 | $135.20 | $138.65 | 1,630,300 | — | — | — | — | — |
| 2022-03-01 | $141.61 | $141.74 | $134.42 | $135.29 | 2,808,600 | — | — | — | — | — |
| 2022-02-28 | $141.79 | $143.19 | $140.34 | $142.43 | 1,875,300 | — | — | — | — | — |
| 2022-02-25 | $141.88 | $144.98 | $141.25 | $144.71 | 1,042,300 | — | — | — | — | — |
| 2022-02-24 | $134.50 | $141.65 | $134.13 | $141.44 | 1,617,800 | — | — | — | — | — |
| 2022-02-23 | $142.22 | $142.68 | $137.96 | $138.30 | 1,242,000 | — | — | — | — | — |
| 2022-02-22 | $143.00 | $143.63 | $139.24 | $140.68 | 1,565,800 | — | — | — | — | — |
| 2022-02-18 | $144.25 | $145.34 | $142.75 | $143.48 | 1,293,100 | — | — | — | — | — |
| 2022-02-17 | $147.10 | $147.82 | $143.97 | $144.30 | 983,400 | — | — | — | $0.50 | — |
| 2022-02-16 | $147.17 | $150.17 | $146.67 | $149.74 | 1,273,400 | — | — | — | — | — |
| 2022-02-15 | $146.00 | $148.33 | $145.33 | $147.99 | 1,506,700 | — | — | — | — | — |
| 2022-02-14 | $143.46 | $145.14 | $141.62 | $143.53 | 1,529,500 | — | — | — | — | — |
| 2022-02-11 | $147.76 | $147.84 | $142.35 | $143.45 | 1,660,300 | — | — | — | — | — |
| 2022-02-10 | $147.42 | $151.76 | $146.49 | $147.38 | 1,426,800 | — | — | — | — | — |
| 2022-02-09 | $147.98 | $149.96 | $147.31 | $149.90 | 1,090,600 | — | — | — | — | — |
| 2022-02-08 | $144.19 | $146.61 | $143.82 | $145.78 | 1,033,400 | — | — | — | — | — |
| 2022-02-07 | $145.11 | $145.97 | $142.99 | $143.37 | 1,780,700 | — | — | — | — | — |
| 2022-02-04 | $144.88 | $146.40 | $142.94 | $144.62 | 1,593,300 | — | — | — | — | — |
| 2022-02-03 | $145.69 | $148.21 | $144.52 | $145.30 | 1,674,300 | — | — | — | — | — |
| 2022-02-02 | $144.20 | $148.91 | $143.76 | $147.96 | 2,025,500 | — | — | — | — | — |
| 2022-02-01 | $143.05 | $143.65 | $139.68 | $143.10 | 2,264,300 | — | — | — | — | — |
| 2022-01-31 | $139.48 | $143.22 | $139.01 | $143.01 | 1,778,800 | — | — | — | — | — |
| 2022-01-28 | $137.27 | $140.50 | $134.30 | $140.42 | 2,461,300 | — | — | — | — | — |
| 2022-01-27 | $143.17 | $143.17 | $136.33 | $137.27 | 2,558,100 | — | — | — | — | — |
| 2022-01-26 | $148.79 | $148.79 | $139.13 | $140.72 | 3,361,300 | — | — | — | — | — |
| 2022-01-25 | $149.86 | $151.08 | $147.30 | $149.20 | 1,543,600 | — | — | — | — | — |
| 2022-01-24 | $148.62 | $152.85 | $145.09 | $152.51 | 2,567,000 | — | — | — | — | — |
| 2022-01-21 | $154.24 | $154.52 | $150.39 | $150.90 | 3,608,500 | — | — | — | — | — |
| 2022-01-20 | $157.81 | $158.65 | $153.68 | $154.00 | 2,218,700 | — | — | — | — | — |
| 2022-01-19 | $159.94 | $160.85 | $156.93 | $156.99 | 2,388,800 | — | — | — | — | — |
| 2022-01-18 | $158.99 | $160.02 | $156.10 | $159.05 | 2,135,600 | — | — | — | — | — |
| 2022-01-14 | $157.72 | $161.09 | $157.72 | $160.74 | 2,385,200 | — | — | — | — | — |
| 2022-01-13 | $161.06 | $162.35 | $159.35 | $159.62 | 1,239,600 | — | — | — | — | — |
| 2022-01-12 | $161.71 | $162.15 | $159.72 | $160.70 | 911,000 | — | — | — | — | — |
| 2022-01-11 | $158.92 | $160.79 | $157.69 | $160.26 | 1,031,000 | — | — | — | — | — |
| 2022-01-10 | $157.27 | $158.31 | $155.40 | $158.27 | 1,323,600 | — | — | — | — | — |
| 2022-01-07 | $160.92 | $162.06 | $158.24 | $158.57 | 1,523,300 | — | — | — | — | — |
| 2022-01-06 | $160.40 | $162.54 | $159.31 | $161.56 | 982,000 | — | — | — | — | — |
| 2022-01-05 | $164.37 | $165.81 | $160.70 | $160.70 | 1,216,600 | — | — | — | — | — |
| 2022-01-04 | $162.00 | $165.03 | $161.00 | $164.13 | 1,257,800 | — | — | — | — | — |
| 2022-01-03 | $161.98 | $162.65 | $159.83 | $161.00 | 1,152,600 | — | — | — | — | — |
| 2021-12-31 | $160.33 | $162.15 | $160.33 | $161.34 | 592,200 | — | — | — | — | — |
| 2021-12-30 | $162.25 | $163.25 | $160.16 | $160.59 | 675,400 | — | — | — | — | — |
| 2021-12-29 | $163.84 | $164.12 | $162.17 | $162.43 | 1,156,400 | — | — | — | — | — |
| 2021-12-28 | $162.60 | $163.31 | $161.92 | $162.59 | 687,500 | — | — | — | — | — |
| 2021-12-27 | $158.82 | $162.96 | $158.35 | $162.79 | 829,700 | — | — | — | — | — |
| 2021-12-23 | $157.62 | $159.43 | $157.12 | $158.45 | 632,300 | — | — | — | — | — |
| 2021-12-22 | $156.45 | $157.14 | $155.76 | $156.76 | 729,900 | — | — | — | — | — |
| 2021-12-21 | $155.54 | $156.90 | $154.25 | $156.82 | 1,258,000 | — | — | — | — | — |
| 2021-12-20 | $153.77 | $154.34 | $151.08 | $153.07 | 1,426,400 | — | — | — | — | — |
| 2021-12-17 | $159.32 | $159.93 | $155.50 | $156.41 | 2,772,600 | — | — | — | — | — |
| 2021-12-16 | $161.97 | $163.70 | $159.60 | $160.06 | 1,403,600 | — | — | — | — | — |
| 2021-12-15 | $157.72 | $160.88 | $156.55 | $160.75 | 1,093,300 | — | — | — | — | — |
| 2021-12-14 | $158.08 | $159.01 | $155.72 | $157.10 | 1,393,300 | — | — | — | — | — |
| 2021-12-13 | $159.91 | $160.10 | $156.76 | $158.08 | 1,129,700 | — | — | — | — | — |
| 2021-12-10 | $158.83 | $160.90 | $158.76 | $160.36 | 1,050,500 | — | — | — | — | — |
| 2021-12-09 | $157.92 | $158.76 | $157.08 | $157.14 | 946,300 | — | — | — | — | — |
| 2021-12-08 | $160.02 | $160.45 | $158.78 | $158.88 | 997,000 | — | — | — | — | — |
| 2021-12-07 | $159.51 | $160.36 | $158.64 | $159.22 | 1,509,900 | — | — | — | — | — |
| 2021-12-06 | $157.76 | $159.39 | $156.49 | $157.73 | 888,800 | — | — | — | — | — |
| 2021-12-03 | $158.19 | $159.73 | $154.27 | $155.95 | 1,459,000 | — | — | — | — | — |
| 2021-12-02 | $153.26 | $158.67 | $153.26 | $157.49 | 1,618,100 | — | — | — | — | — |
| 2021-12-01 | $157.97 | $158.89 | $152.68 | $152.72 | 1,458,700 | — | — | — | — | — |
| 2021-11-30 | $157.59 | $157.64 | $153.42 | $153.93 | 3,319,300 | — | — | — | — | — |
| 2021-11-29 | $158.15 | $159.83 | $156.29 | $159.39 | 1,515,400 | — | — | — | — | — |
| 2021-11-26 | $157.03 | $158.60 | $154.67 | $156.00 | 1,843,400 | — | — | — | — | — |
| 2021-11-24 | $159.75 | $160.60 | $158.06 | $160.36 | 1,678,400 | — | — | — | — | — |
| 2021-11-23 | $162.26 | $163.04 | $159.99 | $160.75 | 2,317,900 | — | — | — | — | — |
| 2021-11-22 | $165.60 | $166.37 | $162.52 | $162.54 | 1,279,100 | — | — | — | — | — |
| 2021-11-19 | $164.47 | $165.56 | $163.51 | $165.25 | 1,743,000 | — | — | — | — | — |
| 2021-11-18 | $165.42 | $165.99 | $162.98 | $164.15 | 1,373,500 | — | — | — | $0.50 | — |
| 2021-11-17 | $164.46 | $166.35 | $164.05 | $166.05 | 1,323,300 | — | — | — | — | — |
| 2021-11-16 | $164.21 | $166.44 | $163.28 | $164.90 | 1,409,600 | — | — | — | — | — |
| 2021-11-15 | $164.47 | $165.75 | $163.23 | $164.23 | 1,128,000 | — | — | — | — | — |
| 2021-11-12 | $162.76 | $164.53 | $160.71 | $164.31 | 1,553,900 | — | — | — | — | — |
| 2021-11-11 | $160.98 | $163.31 | $159.54 | $163.23 | 1,348,700 | — | — | — | — | — |
| 2021-11-10 | $159.96 | $161.74 | $159.79 | $160.59 | 1,230,100 | — | — | — | — | — |
| 2021-11-09 | $161.02 | $161.55 | $159.23 | $161.06 | 1,603,600 | — | — | — | — | — |
| 2021-11-08 | $159.97 | $160.46 | $157.38 | $158.00 | 1,848,400 | — | — | — | — | — |
| 2021-11-05 | $156.46 | $159.10 | $156.02 | $158.80 | 1,534,400 | — | — | — | — | — |
| 2021-11-04 | $153.58 | $155.59 | $153.02 | $154.97 | 1,191,200 | — | — | — | — | — |
| 2021-11-03 | $152.31 | $153.98 | $151.44 | $153.46 | 1,368,000 | — | — | — | — | — |
| 2021-11-02 | $151.20 | $152.50 | $150.99 | $152.05 | 1,310,300 | — | — | — | — | — |
| 2021-11-01 | $146.45 | $152.12 | $146.15 | $151.13 | 2,123,700 | — | — | — | — | — |
| 2021-10-29 | $144.38 | $146.48 | $144.31 | $146.00 | 1,671,400 | — | — | — | — | — |
| 2021-10-28 | $142.54 | $145.32 | $142.21 | $145.18 | 1,383,500 | — | — | — | — | — |
| 2021-10-27 | $145.05 | $145.93 | $142.74 | $142.84 | 1,964,000 | — | — | — | — | — |
| 2021-10-26 | $148.33 | $148.33 | $146.54 | $146.91 | 1,715,200 | — | — | — | — | — |
| 2021-10-25 | $148.10 | $149.11 | $147.05 | $147.69 | 1,244,900 | — | — | — | — | — |
| 2021-10-22 | $148.97 | $150.57 | $147.43 | $147.60 | 1,065,100 | — | — | — | — | — |
| 2021-10-21 | $147.00 | $148.78 | $146.38 | $148.70 | 1,752,700 | — | — | — | — | — |
| 2021-10-20 | $147.45 | $147.84 | $146.51 | $147.14 | 3,074,300 | — | — | — | — | — |
| 2021-10-19 | $147.68 | $148.05 | $146.84 | $147.01 | 1,144,900 | — | — | — | — | — |
| 2021-10-18 | $146.62 | $147.36 | $146.12 | $147.24 | 757,000 | — | — | — | — | — |
| 2021-10-15 | $148.00 | $148.44 | $146.52 | $147.30 | 2,814,100 | — | — | — | — | — |
| 2021-10-14 | $143.03 | $147.04 | $142.62 | $146.90 | 1,383,000 | — | — | — | — | — |
| 2021-10-13 | $141.94 | $142.86 | $140.21 | $141.42 | 1,642,600 | — | — | — | — | — |
| 2021-10-12 | $146.05 | $146.35 | $141.15 | $141.51 | 1,997,300 | — | — | — | — | — |
| 2021-10-11 | $146.00 | $148.02 | $145.43 | $145.63 | 1,469,000 | — | — | — | — | — |
| 2021-10-08 | $147.12 | $147.39 | $144.96 | $145.67 | 1,079,700 | — | — | — | — | — |
| 2021-10-07 | $145.85 | $148.10 | $145.18 | $146.41 | 1,123,300 | — | — | — | — | — |
| 2021-10-06 | $141.82 | $144.57 | $141.15 | $144.39 | 1,620,400 | — | — | — | — | — |
| 2021-10-05 | $141.31 | $144.39 | $140.95 | $143.62 | 1,762,300 | — | — | — | — | — |
| 2021-10-04 | $141.06 | $142.50 | $139.51 | $140.29 | 1,460,400 | — | — | — | — | — |
| 2021-10-01 | $138.09 | $142.21 | $137.50 | $141.73 | 1,898,300 | — | — | — | — | — |
| 2021-09-30 | $139.31 | $139.86 | $137.15 | $137.22 | 1,516,400 | — | — | — | — | — |
| 2021-09-29 | $141.51 | $141.64 | $138.63 | $138.71 | 1,156,600 | — | — | — | — | — |
| 2021-09-28 | $143.89 | $144.77 | $140.68 | $140.93 | 1,315,800 | — | — | — | — | — |
| 2021-09-27 | $143.35 | $145.58 | $143.35 | $144.90 | 933,100 | — | — | — | — | — |
| 2021-09-24 | $143.09 | $144.32 | $143.09 | $144.05 | 1,245,500 | — | — | — | — | — |
| 2021-09-23 | $141.84 | $144.30 | $141.44 | $144.00 | 1,161,300 | — | — | — | — | — |
| 2021-09-22 | $139.51 | $141.42 | $139.51 | $140.54 | 1,462,100 | — | — | — | — | — |
| 2021-09-21 | $140.54 | $140.85 | $137.30 | $138.24 | 1,905,900 | — | — | — | — | — |
| 2021-09-20 | $139.39 | $140.06 | $137.70 | $139.54 | 1,895,600 | — | — | — | — | — |
| 2021-09-17 | $142.92 | $144.12 | $140.71 | $141.83 | 3,016,800 | — | — | — | — | — |
| 2021-09-16 | $144.47 | $145.22 | $142.70 | $143.79 | 1,734,600 | — | — | — | — | — |
| 2021-09-15 | $145.16 | $145.60 | $144.21 | $145.00 | 1,864,200 | — | — | — | — | — |
| 2021-09-14 | $146.98 | $147.24 | $144.58 | $144.74 | 1,349,400 | — | — | — | — | — |
| 2021-09-13 | $146.41 | $146.89 | $145.27 | $146.34 | 1,194,100 | — | — | — | — | — |
| 2021-09-10 | $147.05 | $147.30 | $145.29 | $145.40 | 937,900 | — | — | — | — | — |
| 2021-09-09 | $146.68 | $147.91 | $145.69 | $145.77 | 804,100 | — | — | — | — | — |
| 2021-09-08 | $148.14 | $148.57 | $145.94 | $147.03 | 972,300 | — | — | — | — | — |
| 2021-09-07 | $149.44 | $149.44 | $148.17 | $148.71 | 1,006,300 | — | — | — | — | — |
| 2021-09-03 | $150.82 | $151.44 | $149.57 | $149.67 | 1,077,500 | — | — | — | — | — |
| 2021-09-02 | $151.17 | $151.37 | $149.85 | $151.08 | 951,400 | — | — | — | — | — |
| 2021-09-01 | $151.00 | $151.00 | $149.74 | $150.48 | 1,337,500 | — | — | — | — | — |
| 2021-08-31 | $153.12 | $153.27 | $150.02 | $150.22 | 2,193,600 | — | — | — | — | — |
| 2021-08-30 | $153.00 | $153.54 | $152.40 | $152.69 | 884,000 | — | — | — | — | — |
| 2021-08-27 | $150.91 | $152.97 | $150.59 | $152.70 | 730,800 | — | — | — | — | — |
| 2021-08-26 | $149.69 | $151.25 | $149.69 | $150.85 | 884,200 | — | — | — | — | — |
| 2021-08-25 | $151.16 | $151.61 | $150.44 | $150.81 | 1,812,500 | — | — | — | — | — |
| 2021-08-24 | $150.68 | $151.93 | $150.67 | $151.15 | 1,755,700 | — | — | — | — | — |
| 2021-08-23 | $149.09 | $150.54 | $148.02 | $150.15 | 1,268,500 | — | — | — | — | — |
| 2021-08-20 | $147.29 | $148.47 | $147.12 | $148.06 | 1,092,900 | — | — | — | — | — |
| 2021-08-19 | $146.54 | $147.89 | $146.27 | $147.02 | 1,580,200 | — | — | — | $0.50 | — |
| 2021-08-18 | $150.04 | $151.33 | $149.19 | $149.34 | 831,800 | — | — | — | — | — |
| 2021-08-17 | $152.45 | $152.51 | $148.87 | $150.44 | 1,069,400 | — | — | — | — | — |
| 2021-08-16 | $152.11 | $153.48 | $151.50 | $153.44 | 772,900 | — | — | — | — | — |
| 2021-08-13 | $152.82 | $153.14 | $152.00 | $152.57 | 876,700 | — | — | — | — | — |
| 2021-08-12 | $151.55 | $152.82 | $150.65 | $152.65 | 1,318,100 | — | — | — | — | — |
| 2021-08-11 | $150.14 | $151.62 | $150.07 | $151.55 | 1,154,200 | — | — | — | — | — |
| 2021-08-10 | $148.94 | $150.82 | $148.94 | $149.99 | 1,179,600 | — | — | — | — | — |
| 2021-08-09 | $149.23 | $150.02 | $148.53 | $149.61 | 698,100 | — | — | — | — | — |
| 2021-08-06 | $148.97 | $150.16 | $148.71 | $149.62 | 849,300 | — | — | — | — | — |
| 2021-08-05 | $149.50 | $149.50 | $147.79 | $148.52 | 1,061,400 | — | — | — | — | — |
| 2021-08-04 | $149.13 | $150.00 | $148.23 | $148.94 | 1,255,400 | — | — | — | — | — |
| 2021-08-03 | $148.95 | $149.60 | $147.46 | $149.40 | 1,550,400 | — | — | — | — | — |
| 2021-08-02 | $148.29 | $150.58 | $148.00 | $148.50 | 2,823,300 | — | — | — | — | — |
| 2021-07-30 | $145.45 | $147.69 | $145.42 | $147.47 | 1,762,000 | — | — | — | — | — |
| 2021-07-29 | $143.54 | $146.66 | $142.53 | $146.17 | 1,745,300 | — | — | — | — | — |
| 2021-07-28 | $141.00 | $144.67 | $140.28 | $141.93 | 3,087,400 | — | — | — | — | — |
| 2021-07-27 | $138.05 | $138.05 | $135.62 | $137.65 | 1,737,600 | — | — | — | — | — |
| 2021-07-26 | $138.32 | $138.94 | $137.41 | $138.66 | 1,155,100 | — | — | — | — | — |
| 2021-07-23 | $139.21 | $139.32 | $137.52 | $138.35 | 1,527,500 | — | — | — | — | — |
| 2021-07-22 | $139.43 | $139.43 | $136.64 | $137.97 | 1,388,900 | — | — | — | — | — |
| 2021-07-21 | $136.59 | $139.34 | $136.38 | $139.30 | 1,153,600 | — | — | — | — | — |
| 2021-07-20 | $132.53 | $135.99 | $132.14 | $135.52 | 1,358,800 | — | — | — | — | — |
| 2021-07-19 | $131.82 | $132.91 | $130.72 | $132.38 | 1,255,200 | — | — | — | — | — |
| 2021-07-16 | $137.39 | $137.82 | $134.17 | $134.31 | 846,200 | — | — | — | — | — |
| 2021-07-15 | $137.08 | $137.99 | $135.86 | $136.88 | 1,011,500 | — | — | — | — | — |
| 2021-07-14 | $138.76 | $139.50 | $137.23 | $138.39 | 1,090,500 | — | — | — | — | — |
| 2021-07-13 | $137.93 | $138.32 | $137.44 | $137.61 | 1,263,200 | — | — | — | — | — |
| 2021-07-12 | $137.95 | $138.96 | $137.43 | $138.64 | 590,600 | — | — | — | — | — |
| 2021-07-09 | $136.96 | $138.20 | $135.85 | $138.00 | 1,027,600 | — | — | — | — | — |
| 2021-07-08 | $134.07 | $135.92 | $133.01 | $135.04 | 1,164,800 | — | — | — | — | — |
| 2021-07-07 | $136.35 | $137.54 | $135.53 | $137.05 | 1,145,100 | — | — | — | — | — |
| 2021-07-06 | $137.76 | $138.08 | $134.84 | $135.82 | 1,718,900 | — | — | — | — | — |
| 2021-07-02 | $137.19 | $138.33 | $136.67 | $138.27 | 1,262,700 | — | — | — | — | — |
| 2021-07-01 | $136.07 | $136.87 | $135.19 | $136.73 | 1,711,900 | — | — | — | — | — |
| 2021-06-30 | $134.37 | $135.73 | $134.04 | $135.21 | 1,562,100 | — | — | — | — | — |
| 2021-06-29 | $133.45 | $135.51 | $133.37 | $135.16 | 1,120,000 | — | — | — | — | — |
| 2021-06-28 | $134.33 | $134.51 | $131.50 | $133.03 | 1,620,200 | — | — | — | — | — |
| 2021-06-25 | $134.20 | $134.66 | $133.41 | $133.80 | 1,078,300 | — | — | — | — | — |
| 2021-06-24 | $133.57 | $133.91 | $132.72 | $133.64 | 661,900 | — | — | — | — | — |
| 2021-06-23 | $132.34 | $133.10 | $131.24 | $132.17 | 1,040,100 | — | — | — | — | — |
| 2021-06-22 | $131.32 | $132.33 | $130.48 | $131.68 | 1,049,600 | — | — | — | — | — |
| 2021-06-21 | $130.21 | $131.80 | $130.14 | $131.64 | 1,568,000 | — | — | — | — | — |
| 2021-06-18 | $132.01 | $132.60 | $129.15 | $129.16 | 2,580,200 | — | — | — | — | — |
| 2021-06-17 | $135.87 | $136.11 | $132.69 | $133.81 | 1,519,600 | — | — | — | — | — |
| 2021-06-16 | $136.63 | $137.53 | $135.36 | $135.96 | 976,200 | — | — | — | — | — |
| 2021-06-15 | $137.07 | $137.22 | $136.07 | $136.65 | 597,400 | — | — | — | — | — |
| 2021-06-14 | $136.50 | $137.12 | $135.90 | $137.10 | 1,177,500 | — | — | — | — | — |
| 2021-06-11 | $138.74 | $138.94 | $136.34 | $137.00 | 952,200 | — | — | — | — | — |
| 2021-06-10 | $136.58 | $137.09 | $135.25 | $136.94 | 962,500 | — | — | — | — | — |
| 2021-06-09 | $138.20 | $138.20 | $135.37 | $135.69 | 1,673,600 | — | — | — | — | — |
| 2021-06-08 | $139.26 | $139.50 | $137.25 | $137.95 | 1,504,600 | — | — | — | — | — |
| 2021-06-07 | $139.37 | $139.58 | $138.07 | $139.01 | 1,759,000 | — | — | — | — | — |
| 2021-06-04 | $137.98 | $139.41 | $137.68 | $139.36 | 1,336,200 | — | — | — | — | — |
| 2021-06-03 | $136.08 | $138.24 | $135.41 | $137.12 | 1,362,500 | — | — | — | — | — |
| 2021-06-02 | $137.66 | $138.37 | $136.75 | $137.17 | 1,747,200 | — | — | — | — | — |
| 2021-06-01 | $137.25 | $138.24 | $136.59 | $137.52 | 1,393,500 | — | — | — | — | — |
| 2021-05-28 | $136.23 | $136.89 | $135.27 | $135.68 | 1,128,100 | — | — | — | — | — |
| 2021-05-27 | $135.65 | $136.37 | $134.99 | $135.32 | 2,835,500 | — | — | — | — | — |
| 2021-05-26 | $133.70 | $134.80 | $133.24 | $134.67 | 1,056,200 | — | — | — | — | — |
| 2021-05-25 | $135.04 | $135.85 | $133.55 | $133.94 | 1,361,600 | — | — | — | — | — |
| 2021-05-24 | $134.20 | $135.04 | $133.96 | $134.54 | 810,500 | — | — | — | — | — |
| 2021-05-21 | $133.97 | $135.43 | $132.84 | $132.89 | 1,321,700 | — | — | — | — | — |
| 2021-05-20 | $133.77 | $133.87 | $131.97 | $133.50 | 1,395,700 | — | — | — | $0.50 | — |
| 2021-05-19 | $129.71 | $133.34 | $129.23 | $132.70 | 1,525,500 | — | — | — | — | — |
| 2021-05-18 | $134.15 | $134.54 | $131.25 | $131.25 | 1,622,500 | — | — | — | — | — |
| 2021-05-17 | $133.21 | $134.32 | $132.51 | $134.16 | 913,100 | — | — | — | — | — |
| 2021-05-14 | $132.86 | $134.90 | $132.42 | $134.20 | 1,272,700 | — | — | — | — | — |
| 2021-05-13 | $129.74 | $132.58 | $129.74 | $131.54 | 1,641,200 | — | — | — | — | — |
| 2021-05-12 | $132.81 | $132.81 | $129.04 | $129.14 | 1,405,200 | — | — | — | — | — |
| 2021-05-11 | $134.14 | $134.34 | $131.47 | $133.79 | 1,585,000 | — | — | — | — | — |
| 2021-05-10 | $138.00 | $138.99 | $136.47 | $136.50 | 1,071,000 | — | — | — | — | — |
| 2021-05-07 | $136.14 | $138.43 | $135.60 | $138.00 | 973,300 | — | — | — | — | — |
| 2021-05-06 | $134.39 | $135.77 | $132.86 | $135.74 | 1,606,300 | — | — | — | — | — |
| 2021-05-05 | $134.58 | $135.51 | $133.20 | $134.71 | 1,329,900 | — | — | — | — | — |
| 2021-05-04 | $132.27 | $133.39 | $129.88 | $133.29 | 2,200,000 | — | — | — | — | — |
| 2021-05-03 | $136.11 | $136.11 | $132.87 | $133.33 | 1,309,200 | — | — | — | — | — |
| 2021-04-30 | $136.99 | $137.63 | $134.30 | $134.47 | 1,923,500 | — | — | — | — | — |
| 2021-04-29 | $136.81 | $138.25 | $136.11 | $138.18 | 1,748,900 | — | — | — | — | — |
| 2021-04-28 | $134.82 | $136.37 | $134.16 | $135.92 | 2,006,400 | — | — | — | — | — |
| 2021-04-27 | $135.99 | $136.18 | $133.22 | $135.15 | 1,313,100 | — | — | — | — | — |
| 2021-04-26 | $135.00 | $136.23 | $134.85 | $135.17 | 1,450,300 | — | — | — | — | — |
| 2021-04-23 | $132.21 | $134.73 | $132.00 | $134.72 | 1,655,500 | — | — | — | — | — |
| 2021-04-22 | $133.60 | $134.59 | $131.98 | $132.01 | 2,050,400 | — | — | — | — | — |
| 2021-04-21 | $131.50 | $133.60 | $128.41 | $133.50 | 3,229,800 | — | — | — | — | — |
| 2021-04-20 | $129.78 | $130.60 | $127.54 | $128.39 | 3,714,800 | — | — | — | — | — |
| 2021-04-19 | $131.57 | $132.38 | $130.15 | $130.35 | 1,810,000 | — | — | — | — | — |
| 2021-04-16 | $133.29 | $133.89 | $132.46 | $133.40 | 1,696,700 | — | — | — | — | — |
| 2021-04-15 | $131.28 | $132.75 | $131.02 | $132.64 | 908,900 | — | — | — | — | — |
| 2021-04-14 | $129.96 | $131.80 | $129.68 | $130.88 | 1,359,600 | — | — | — | — | — |
| 2021-04-13 | $131.56 | $132.28 | $130.11 | $131.44 | 1,730,300 | — | — | — | — | — |
| 2021-04-12 | $131.82 | $132.22 | $131.26 | $131.86 | 923,500 | — | — | — | — | — |
| 2021-04-09 | $131.21 | $131.56 | $130.12 | $131.54 | 912,300 | — | — | — | — | — |
| 2021-04-08 | $130.79 | $131.07 | $128.92 | $130.94 | 1,294,900 | — | — | — | — | — |
| 2021-04-07 | $131.57 | $132.09 | $128.99 | $129.50 | 2,193,400 | — | — | — | — | — |
| 2021-04-06 | $132.46 | $133.26 | $131.87 | $132.10 | 1,791,500 | — | — | — | — | — |
| 2021-04-05 | $132.39 | $133.89 | $131.35 | $132.77 | 949,000 | — | — | — | — | — |
| 2021-04-01 | $130.17 | $130.86 | $128.82 | $130.79 | 1,149,100 | — | — | — | — | — |
| 2021-03-31 | $127.95 | $129.98 | $127.76 | $129.11 | 1,727,800 | — | — | — | — | — |
| 2021-03-30 | $127.57 | $128.51 | $127.01 | $127.48 | 1,543,400 | — | — | — | — | — |
| 2021-03-29 | $128.83 | $128.83 | $126.06 | $127.59 | 3,170,000 | — | — | — | — | — |
| 2021-03-26 | $126.54 | $129.19 | $125.59 | $128.75 | 2,152,400 | — | — | — | — | — |
| 2021-03-25 | $124.17 | $126.78 | $123.39 | $125.90 | 1,845,900 | — | — | — | — | — |
| 2021-03-24 | $124.50 | $126.66 | $124.17 | $124.89 | 1,318,600 | — | — | — | — | — |
| 2021-03-23 | $127.85 | $128.21 | $123.31 | $123.75 | 2,275,300 | — | — | — | — | — |
| 2021-03-22 | $129.02 | $130.25 | $127.91 | $128.51 | 3,112,100 | — | — | — | — | — |
| 2021-03-19 | $132.12 | $132.70 | $129.10 | $129.15 | 5,239,000 | — | — | — | — | — |
| 2021-03-18 | $133.49 | $136.01 | $131.65 | $131.88 | 1,765,900 | — | — | — | — | — |
| 2021-03-17 | $133.36 | $134.66 | $132.04 | $133.78 | 2,375,800 | — | — | — | — | — |
| 2021-03-16 | $134.51 | $134.57 | $132.60 | $134.00 | 1,435,700 | — | — | — | — | — |
| 2021-03-15 | $131.94 | $134.72 | $131.66 | $134.38 | 1,628,400 | — | — | — | — | — |
| 2021-03-12 | $130.45 | $131.84 | $130.16 | $131.21 | 1,062,900 | — | — | — | — | — |
| 2021-03-11 | $131.48 | $132.40 | $130.67 | $131.66 | 1,349,700 | — | — | — | — | — |
| 2021-03-10 | $129.73 | $130.97 | $128.96 | $130.09 | 877,800 | — | — | — | — | — |
| 2021-03-09 | $128.82 | $130.50 | $127.72 | $129.41 | 1,543,500 | — | — | — | — | — |
| 2021-03-08 | $130.50 | $131.61 | $127.14 | $127.15 | 1,390,200 | — | — | — | — | — |
| 2021-03-05 | $129.56 | $130.55 | $123.80 | $130.04 | 1,343,700 | — | — | — | — | — |
| 2021-03-04 | $129.97 | $131.00 | $124.71 | $127.86 | 2,086,000 | — | — | — | — | — |
| 2021-03-03 | $134.10 | $135.05 | $130.60 | $131.29 | 1,141,500 | — | — | — | — | — |
| 2021-03-02 | $134.84 | $135.53 | $133.09 | $134.79 | 2,186,700 | — | — | — | — | — |
| 2021-03-01 | $131.56 | $134.82 | $131.56 | $134.18 | 1,613,800 | — | — | — | — | — |
| 2021-02-26 | $127.43 | $130.85 | $126.56 | $130.03 | 2,262,000 | — | — | — | — | — |
| 2021-02-25 | $129.86 | $130.62 | $125.05 | $125.94 | 1,841,100 | — | — | — | — | — |
| 2021-02-24 | $128.20 | $132.46 | $128.11 | $130.72 | 1,766,700 | — | — | — | — | — |
| 2021-02-23 | $129.65 | $129.77 | $125.98 | $129.04 | 2,080,200 | — | — | — | — | — |
| 2021-02-22 | $131.18 | $132.24 | $129.89 | $129.93 | 2,154,200 | — | — | — | — | — |
| 2021-02-19 | $129.38 | $132.64 | $129.36 | $132.22 | 1,681,600 | — | — | — | — | — |
| 2021-02-18 | $129.00 | $129.19 | $127.44 | $128.59 | 873,700 | — | — | — | $0.48 | — |
| 2021-02-17 | $130.89 | $131.19 | $128.74 | $129.71 | 1,910,800 | — | — | — | — | — |
| 2021-02-16 | $130.49 | $132.65 | $130.45 | $131.26 | 1,174,300 | — | — | — | — | — |
| 2021-02-12 | $126.86 | $129.89 | $126.86 | $129.77 | 1,126,200 | — | — | — | — | — |
| 2021-02-11 | $127.32 | $128.32 | $126.42 | $127.61 | 1,323,000 | — | — | — | — | — |
| 2021-02-10 | $130.00 | $130.00 | $126.32 | $126.49 | 1,806,400 | — | — | — | — | — |
| 2021-02-09 | $129.75 | $129.90 | $128.34 | $128.79 | 1,761,000 | — | — | — | — | — |
| 2021-02-08 | $128.50 | $130.00 | $127.58 | $129.99 | 1,347,300 | — | — | — | — | — |
| 2021-02-05 | $130.47 | $130.47 | $127.51 | $128.06 | 1,866,600 | — | — | — | — | — |
| 2021-02-04 | $128.75 | $130.74 | $127.55 | $128.89 | 2,615,800 | — | — | — | — | — |
| 2021-02-03 | $124.50 | $129.10 | $124.16 | $128.69 | 3,415,500 | — | — | — | — | — |
| 2021-02-02 | $126.31 | $126.82 | $123.80 | $124.20 | 2,396,900 | — | — | — | — | — |
| 2021-02-01 | $122.19 | $125.40 | $121.01 | $124.53 | 2,544,600 | — | — | — | — | — |
| 2021-01-29 | $119.06 | $121.31 | $117.86 | $120.40 | 3,439,400 | — | — | — | — | — |
| 2021-01-28 | $121.70 | $124.12 | $119.70 | $119.85 | 3,148,400 | — | — | — | — | — |
| 2021-01-27 | $122.50 | $125.00 | $116.87 | $119.93 | 2,444,000 | — | — | — | — | — |
| 2021-01-26 | $127.55 | $127.69 | $123.48 | $123.54 | 2,722,700 | — | — | — | — | — |
| 2021-01-25 | $127.71 | $128.91 | $126.42 | $127.70 | 1,479,400 | — | — | — | — | — |
| 2021-01-22 | $129.07 | $129.56 | $128.18 | $128.39 | 1,540,500 | — | — | — | — | — |
| 2021-01-21 | $130.74 | $131.80 | $129.73 | $130.31 | 1,498,100 | — | — | — | — | — |
| 2021-01-20 | $130.11 | $131.34 | $129.01 | $130.38 | 1,362,500 | — | — | — | — | — |
| 2021-01-19 | $129.67 | $130.48 | $129.04 | $129.52 | 1,612,500 | — | — | — | — | — |
| 2021-01-15 | $129.38 | $129.38 | $127.04 | $127.95 | 1,482,500 | — | — | — | — | — |
| 2021-01-14 | $130.56 | $131.97 | $130.10 | $130.20 | 1,970,800 | — | — | — | — | — |
| 2021-01-13 | $129.86 | $130.48 | $129.24 | $129.91 | 1,430,300 | — | — | — | — | — |
| 2021-01-12 | $130.89 | $131.04 | $128.38 | $129.53 | 1,473,500 | — | — | — | — | — |
| 2021-01-11 | $128.49 | $130.67 | $128.49 | $130.47 | 2,445,800 | — | — | — | — | — |
| 2021-01-08 | $129.89 | $131.75 | $128.24 | $130.47 | 2,301,300 | — | — | — | — | — |
| 2021-01-07 | $127.16 | $129.47 | $126.80 | $128.66 | 1,875,000 | — | — | — | — | — |
| 2021-01-06 | $125.00 | $127.89 | $124.45 | $126.13 | 2,306,100 | — | — | — | — | — |
| 2021-01-05 | $120.67 | $122.85 | $120.39 | $122.61 | 1,191,400 | — | — | — | — | — |
| 2021-01-04 | $121.19 | $122.41 | $118.98 | $120.30 | 1,386,500 | — | — | — | — | — |
| 2020-12-31 | $119.74 | $121.23 | $119.34 | $121.07 | 760,000 | — | — | — | — | — |
| 2020-12-30 | $119.00 | $120.35 | $119.00 | $119.76 | 697,800 | — | — | — | — | — |
| 2020-12-29 | $120.08 | $120.35 | $118.00 | $118.15 | 888,500 | — | — | — | — | — |
| 2020-12-28 | $120.67 | $121.18 | $119.68 | $119.92 | 652,100 | — | — | — | — | — |
| 2020-12-24 | $119.38 | $120.25 | $118.93 | $119.82 | 627,300 | — | — | — | — | — |
| 2020-12-23 | $117.89 | $119.86 | $117.77 | $119.65 | 2,120,000 | — | — | — | — | — |
| 2020-12-22 | $117.45 | $117.61 | $115.59 | $116.79 | 1,178,500 | — | — | — | — | — |
| 2020-12-21 | $115.31 | $117.43 | $115.18 | $117.05 | 1,164,700 | — | — | — | — | — |
| 2020-12-18 | $116.30 | $117.92 | $115.35 | $117.49 | 2,979,700 | — | — | — | — | — |
| 2020-12-17 | $116.66 | $117.32 | $115.52 | $116.16 | 1,633,600 | — | — | — | — | — |
| 2020-12-16 | $118.36 | $118.36 | $115.56 | $115.68 | 1,550,100 | — | — | — | — | — |
| 2020-12-15 | $118.44 | $118.81 | $116.97 | $117.91 | 2,818,500 | — | — | — | — | — |
| 2020-12-14 | $118.83 | $119.11 | $117.17 | $117.17 | 1,618,700 | — | — | — | — | — |
| 2020-12-11 | $117.67 | $118.72 | $117.50 | $118.08 | 1,377,700 | — | — | — | — | — |
| 2020-12-10 | $118.12 | $118.94 | $117.75 | $118.47 | 1,727,400 | — | — | — | — | — |
| 2020-12-09 | $119.01 | $119.96 | $118.48 | $118.82 | 2,358,800 | — | — | — | — | — |
| 2020-12-08 | $118.38 | $119.49 | $118.11 | $118.99 | 1,401,000 | — | — | — | — | — |
| 2020-12-07 | $119.32 | $119.74 | $118.17 | $118.65 | 2,192,900 | — | — | — | — | — |
| 2020-12-04 | $118.16 | $120.18 | $118.16 | $119.66 | 1,794,600 | — | — | — | — | — |
| 2020-12-03 | $116.22 | $118.03 | $115.70 | $117.97 | 2,636,300 | — | — | — | — | — |
| 2020-12-02 | $114.44 | $116.30 | $114.20 | $115.86 | 1,286,800 | — | — | — | — | — |
| 2020-12-01 | $116.10 | $117.18 | $114.20 | $114.64 | 1,668,100 | — | — | — | — | — |
| 2020-11-30 | $114.60 | $115.35 | $113.01 | $113.97 | 2,432,500 | — | — | — | — | — |
| 2020-11-27 | $115.83 | $116.22 | $115.01 | $115.31 | 621,500 | — | — | — | — | — |
| 2020-11-25 | $116.08 | $116.49 | $114.38 | $114.93 | 996,500 | — | — | — | — | — |
| 2020-11-24 | $113.78 | $117.00 | $113.69 | $116.93 | 1,845,300 | — | — | — | — | — |
| 2020-11-23 | $112.00 | $113.38 | $111.37 | $112.97 | 1,189,200 | — | — | — | — | — |
| 2020-11-20 | $111.35 | $111.47 | $110.56 | $110.68 | 1,179,600 | — | — | — | — | — |
| 2020-11-19 | $109.48 | $111.64 | $108.68 | $111.34 | 1,376,400 | — | — | — | $0.48 | — |
| 2020-11-18 | $111.33 | $112.32 | $110.30 | $110.31 | 2,032,300 | — | — | — | — | — |
| 2020-11-17 | $110.13 | $112.02 | $109.48 | $111.18 | 1,385,900 | — | — | — | — | — |
| 2020-11-16 | $108.27 | $111.57 | $108.17 | $111.05 | 1,676,400 | — | — | — | — | — |
| 2020-11-13 | $107.09 | $109.78 | $107.09 | $109.54 | 1,491,100 | — | — | — | — | — |
| 2020-11-12 | $107.47 | $108.49 | $105.59 | $106.33 | 1,579,900 | — | — | — | — | — |
| 2020-11-11 | $108.01 | $109.72 | $106.83 | $108.62 | 2,131,900 | — | — | — | — | — |
| 2020-11-10 | $106.31 | $108.78 | $106.19 | $106.88 | 1,589,800 | — | — | — | — | — |
| 2020-11-09 | $113.34 | $114.42 | $105.76 | $105.86 | 2,595,900 | — | — | — | — | — |
| 2020-11-06 | $104.77 | $105.92 | $104.40 | $105.30 | 1,128,000 | — | — | — | — | — |
| 2020-11-05 | $103.06 | $106.11 | $101.65 | $104.78 | 1,867,700 | — | — | — | — | — |
| 2020-11-04 | $102.06 | $103.32 | $100.04 | $101.35 | 1,843,500 | — | — | — | — | — |
| 2020-11-03 | $101.14 | $102.92 | $100.76 | $101.78 | 1,217,000 | — | — | — | — | — |
| 2020-11-02 | $98.30 | $100.55 | $98.02 | $99.50 | 2,217,600 | — | — | — | — | — |
| 2020-10-30 | $95.58 | $96.90 | $94.16 | $96.88 | 1,295,000 | — | — | — | — | — |
| 2020-10-29 | $96.28 | $98.38 | $95.96 | $96.05 | 1,889,800 | — | — | — | — | — |
| 2020-10-28 | $100.29 | $100.99 | $96.70 | $96.87 | 2,049,800 | — | — | — | — | — |
| 2020-10-27 | $103.61 | $104.28 | $101.57 | $101.67 | 1,644,800 | — | — | — | — | — |
| 2020-10-26 | $104.76 | $104.82 | $103.23 | $103.97 | 1,481,900 | — | — | — | — | — |
| 2020-10-23 | $107.03 | $107.45 | $106.08 | $106.30 | 1,870,700 | — | — | — | — | — |
| 2020-10-22 | $106.46 | $107.38 | $105.93 | $106.29 | 2,237,600 | — | — | — | — | — |
| 2020-10-21 | $106.07 | $107.81 | $105.78 | $105.90 | 1,416,700 | — | — | — | — | — |
| 2020-10-20 | $107.29 | $107.87 | $105.98 | $106.02 | 1,846,000 | — | — | — | — | — |
| 2020-10-19 | $107.94 | $108.37 | $105.11 | $105.43 | 994,400 | — | — | — | — | — |
| 2020-10-16 | $107.87 | $108.77 | $106.75 | $107.76 | 1,901,600 | — | — | — | — | — |
| 2020-10-15 | $104.73 | $107.16 | $104.10 | $107.13 | 1,933,100 | — | — | — | — | — |
| 2020-10-14 | $106.93 | $107.44 | $104.88 | $105.65 | 1,374,200 | — | — | — | — | — |
| 2020-10-13 | $107.06 | $107.78 | $106.18 | $106.38 | 1,361,100 | — | — | — | — | — |
| 2020-10-12 | $107.84 | $108.39 | $107.12 | $107.33 | 1,567,600 | — | — | — | — | — |
| 2020-10-09 | $107.64 | $109.27 | $106.97 | $107.35 | 1,372,700 | — | — | — | — | — |
| 2020-10-08 | $105.32 | $106.26 | $104.68 | $106.01 | 1,190,500 | — | — | — | — | — |
| 2020-10-07 | $103.15 | $105.17 | $103.12 | $104.55 | 1,492,800 | — | — | — | — | — |
| 2020-10-06 | $101.40 | $103.10 | $101.08 | $101.83 | 1,968,200 | — | — | — | — | — |
| 2020-10-05 | $99.67 | $101.63 | $99.57 | $101.37 | 1,474,700 | — | — | — | — | — |
| 2020-10-02 | $96.16 | $99.31 | $95.00 | $98.36 | 947,700 | — | — | — | — | — |
| 2020-10-01 | $99.30 | $99.41 | $97.56 | $98.55 | 1,350,500 | — | — | — | — | — |
| 2020-09-30 | $97.69 | $99.64 | $97.17 | $97.74 | 1,443,600 | — | — | — | — | — |
| 2020-09-29 | $97.43 | $97.97 | $96.73 | $97.45 | 1,605,700 | — | — | — | — | — |
| 2020-09-28 | $96.92 | $98.26 | $96.80 | $97.09 | 1,484,600 | — | — | — | — | — |
| 2020-09-25 | $93.91 | $95.93 | $93.25 | $95.37 | 1,654,200 | — | — | — | — | — |
| 2020-09-24 | $93.00 | $95.22 | $90.88 | $94.18 | 1,920,700 | — | — | — | — | — |
| 2020-09-23 | $96.13 | $97.30 | $93.73 | $93.96 | 1,488,600 | — | — | — | — | — |
| 2020-09-22 | $96.87 | $98.00 | $95.28 | $96.33 | 1,638,800 | — | — | — | — | — |
| 2020-09-21 | $97.31 | $97.45 | $95.05 | $96.37 | 2,240,800 | — | — | — | — | — |
| 2020-09-18 | $100.48 | $101.81 | $98.30 | $98.59 | 2,762,800 | — | — | — | — | — |
| 2020-09-17 | $100.80 | $102.36 | $100.00 | $101.09 | 1,495,000 | — | — | — | — | — |
| 2020-09-16 | $102.25 | $103.20 | $101.32 | $101.87 | 1,895,200 | — | — | — | — | — |
| 2020-09-15 | $100.29 | $101.57 | $99.75 | $100.95 | 1,183,900 | — | — | — | — | — |
| 2020-09-14 | $98.95 | $100.14 | $98.80 | $99.58 | 1,192,800 | — | — | — | — | — |
| 2020-09-11 | $97.29 | $98.80 | $96.93 | $97.83 | 941,500 | — | — | — | — | — |
| 2020-09-10 | $99.08 | $99.75 | $96.68 | $96.80 | 1,354,900 | — | — | — | — | — |
| 2020-09-09 | $96.88 | $98.87 | $96.66 | $98.05 | 1,545,000 | — | — | — | — | — |
| 2020-09-08 | $97.39 | $97.76 | $95.27 | $95.40 | 1,425,000 | — | — | — | — | — |
| 2020-09-04 | $97.65 | $99.71 | $97.34 | $98.75 | 2,213,500 | — | — | — | — | — |
| 2020-09-03 | $99.85 | $100.42 | $97.00 | $97.83 | 2,396,500 | — | — | — | — | — |
| 2020-09-02 | $99.00 | $100.96 | $97.88 | $100.64 | 1,695,200 | — | — | — | — | — |
| 2020-09-01 | $96.28 | $98.53 | $95.81 | $98.51 | 1,697,100 | — | — | — | — | — |
| 2020-08-31 | $98.17 | $98.68 | $96.45 | $96.60 | 2,232,400 | — | — | — | — | — |
| 2020-08-28 | $95.37 | $98.06 | $95.26 | $97.94 | 1,858,100 | — | — | — | — | — |
| 2020-08-27 | $95.92 | $96.29 | $95.19 | $95.45 | 1,272,700 | — | — | — | — | — |
| 2020-08-26 | $95.25 | $95.99 | $94.53 | $95.80 | 1,035,500 | — | — | — | — | — |
| 2020-08-25 | $95.00 | $95.61 | $94.34 | $94.91 | 1,515,900 | — | — | — | — | — |
| 2020-08-24 | $93.75 | $94.94 | $93.42 | $94.68 | 994,700 | — | — | — | — | — |
| 2020-08-21 | $92.59 | $93.70 | $91.99 | $93.54 | 1,582,600 | — | — | — | — | — |
| 2020-08-20 | $93.05 | $93.18 | $92.37 | $92.39 | 1,225,600 | — | — | — | $0.48 | — |
| 2020-08-19 | $94.18 | $94.98 | $93.78 | $94.17 | 1,845,600 | — | — | — | — | — |
| 2020-08-18 | $94.52 | $95.00 | $93.76 | $94.04 | 1,042,300 | — | — | — | — | — |
| 2020-08-17 | $95.12 | $95.44 | $94.48 | $94.76 | 853,800 | — | — | — | — | — |
| 2020-08-14 | $95.06 | $95.78 | $94.34 | $94.76 | 960,100 | — | — | — | — | — |
| 2020-08-13 | $94.92 | $96.50 | $94.57 | $95.89 | 1,858,800 | — | — | — | — | — |
| 2020-08-12 | $95.15 | $95.76 | $94.63 | $95.45 | 1,169,100 | — | — | — | — | — |
| 2020-08-11 | $95.86 | $96.95 | $94.79 | $95.04 | 2,124,900 | — | — | — | — | — |
| 2020-08-10 | $92.55 | $94.39 | $92.53 | $94.25 | 1,168,600 | — | — | — | — | — |
| 2020-08-07 | $91.12 | $92.43 | $91.12 | $92.42 | 1,032,200 | — | — | — | — | — |
| 2020-08-06 | $91.46 | $92.17 | $91.37 | $91.71 | 1,113,500 | — | — | — | — | — |
| 2020-08-05 | $91.63 | $92.52 | $91.46 | $92.24 | 1,373,200 | — | — | — | — | — |
| 2020-08-04 | $89.70 | $91.07 | $89.39 | $91.07 | 1,878,300 | — | — | — | — | — |
| 2020-08-03 | $89.41 | $90.15 | $88.94 | $89.79 | 1,206,600 | — | — | — | — | — |
| 2020-07-31 | $88.76 | $89.17 | $87.46 | $89.07 | 1,777,500 | — | — | — | — | — |
| 2020-07-30 | $89.51 | $89.91 | $87.92 | $89.20 | 2,214,200 | — | — | — | — | — |
| 2020-07-29 | $84.95 | $90.99 | $84.16 | $89.89 | 2,335,200 | — | — | — | — | — |
| 2020-07-28 | $88.95 | $89.35 | $86.87 | $86.91 | 2,363,800 | — | — | — | — | — |
| 2020-07-27 | $87.84 | $90.13 | $86.96 | $89.94 | 1,496,500 | — | — | — | — | — |
| 2020-07-24 | $87.72 | $87.94 | $86.76 | $87.27 | 2,176,000 | — | — | — | — | — |
| 2020-07-23 | $86.48 | $88.33 | $86.22 | $88.31 | 1,849,100 | — | — | — | — | — |
| 2020-07-22 | $86.87 | $87.55 | $86.42 | $86.78 | 1,032,900 | — | — | — | — | — |
| 2020-07-21 | $87.65 | $88.03 | $85.90 | $86.14 | 1,384,100 | — | — | — | — | — |
| 2020-07-20 | $84.98 | $85.39 | $83.80 | $85.20 | 1,316,200 | — | — | — | — | — |
| 2020-07-17 | $84.88 | $86.09 | $84.30 | $85.58 | 2,065,800 | — | — | — | — | — |
| 2020-07-16 | $84.61 | $85.47 | $84.16 | $84.72 | 1,632,700 | — | — | — | — | — |
| 2020-07-15 | $83.27 | $85.61 | $83.12 | $85.49 | 2,044,000 | — | — | — | — | — |
| 2020-07-14 | $79.00 | $81.56 | $78.36 | $81.47 | 1,796,600 | — | — | — | — | — |
| 2020-07-13 | $79.92 | $81.17 | $79.59 | $79.79 | 1,760,500 | — | — | — | — | — |
| 2020-07-10 | $78.70 | $79.76 | $78.49 | $78.77 | 2,293,900 | — | — | — | — | — |
| 2020-07-09 | $80.00 | $80.16 | $78.16 | $79.06 | 1,599,200 | — | — | — | — | — |
| 2020-07-08 | $81.33 | $81.60 | $79.34 | $80.09 | 1,514,700 | — | — | — | — | — |
| 2020-07-07 | $81.66 | $82.13 | $80.76 | $80.83 | 1,377,400 | — | — | — | — | — |
| 2020-07-06 | $82.62 | $83.34 | $82.01 | $82.50 | 927,100 | — | — | — | — | — |
| 2020-07-02 | $81.40 | $82.30 | $80.60 | $80.88 | 1,164,100 | — | — | — | — | — |
| 2020-07-01 | $81.83 | $81.95 | $79.67 | $80.06 | 1,469,600 | — | — | — | — | — |
| 2020-06-30 | $80.11 | $82.13 | $80.00 | $81.55 | 1,921,100 | — | — | — | — | — |
| 2020-06-29 | $79.13 | $81.10 | $78.65 | $80.60 | 946,700 | — | — | — | — | — |
| 2020-06-26 | $78.88 | $79.36 | $78.33 | $78.68 | 2,140,400 | — | — | — | — | — |
| 2020-06-25 | $77.39 | $79.05 | $76.59 | $78.98 | 1,316,300 | — | — | — | — | — |
| 2020-06-24 | $81.01 | $81.21 | $77.75 | $78.07 | 1,664,200 | — | — | — | — | — |
| 2020-06-23 | $82.03 | $82.61 | $81.34 | $81.66 | 2,851,100 | — | — | — | — | — |
| 2020-06-22 | $80.29 | $81.31 | $79.11 | $80.95 | 1,327,400 | — | — | — | — | — |
| 2020-06-19 | $82.76 | $82.82 | $80.07 | $80.70 | 2,758,400 | — | — | — | — | — |
| 2020-06-18 | $80.63 | $82.02 | $80.06 | $81.33 | 1,159,500 | — | — | — | — | — |
| 2020-06-17 | $82.53 | $82.53 | $80.69 | $81.41 | 1,698,100 | — | — | — | — | — |
| 2020-06-16 | $82.85 | $83.94 | $80.49 | $82.20 | 2,512,200 | — | — | — | — | — |
| 2020-06-15 | $76.98 | $80.19 | $75.70 | $79.94 | 1,925,300 | — | — | — | — | — |
| 2020-06-12 | $81.70 | $83.04 | $77.66 | $78.59 | 3,650,100 | — | — | — | — | — |
| 2020-06-11 | $82.63 | $82.66 | $78.59 | $78.87 | 1,525,400 | — | — | — | — | — |
| 2020-06-10 | $87.53 | $87.53 | $85.10 | $85.14 | 2,806,300 | — | — | — | — | — |
| 2020-06-09 | $89.70 | $89.91 | $87.00 | $87.08 | 2,764,800 | — | — | — | — | — |
| 2020-06-08 | $91.87 | $92.46 | $90.43 | $91.65 | 1,977,300 | — | — | — | — | — |
| 2020-06-05 | $91.81 | $92.91 | $90.99 | $91.04 | 2,753,400 | — | — | — | — | — |
| 2020-06-04 | $88.08 | $89.28 | $87.34 | $88.82 | 1,747,400 | — | — | — | — | — |
| 2020-06-03 | $87.95 | $90.02 | $87.01 | $89.10 | 2,334,300 | — | — | — | — | — |
| 2020-06-02 | $85.04 | $86.32 | $84.50 | $86.27 | 2,316,800 | — | — | — | — | — |
| 2020-06-01 | $82.50 | $84.70 | $81.63 | $84.53 | 2,366,600 | — | — | — | — | — |
| 2020-05-29 | $82.31 | $82.31 | $79.55 | $81.25 | 4,787,700 | — | — | — | — | — |
| 2020-05-28 | $83.85 | $85.48 | $82.33 | $82.78 | 3,425,100 | — | — | — | — | — |
| 2020-05-27 | $81.92 | $83.32 | $80.58 | $83.22 | 1,740,600 | — | — | — | — | — |
| 2020-05-26 | $79.27 | $81.21 | $78.74 | $80.62 | 1,729,600 | — | — | — | — | — |
| 2020-05-22 | $76.34 | $76.68 | $74.90 | $76.23 | 1,186,300 | — | — | — | — | — |
| 2020-05-21 | $77.40 | $78.15 | $76.12 | $76.29 | 1,531,900 | — | — | — | $0.48 | — |
| 2020-05-20 | $77.59 | $79.37 | $77.37 | $78.35 | 2,286,000 | — | — | — | — | — |
| 2020-05-19 | $76.45 | $77.76 | $75.44 | $76.37 | 1,540,100 | — | — | — | — | — |
| 2020-05-18 | $72.84 | $76.62 | $72.57 | $76.27 | 1,640,200 | — | — | — | — | — |
| 2020-05-15 | $69.13 | $70.25 | $68.82 | $70.04 | 3,278,900 | — | — | — | — | — |
| 2020-05-14 | $67.86 | $69.99 | $66.61 | $69.85 | 2,054,000 | — | — | — | — | — |
| 2020-05-13 | $70.73 | $71.40 | $68.21 | $68.75 | 1,082,800 | — | — | — | — | — |
| 2020-05-12 | $74.56 | $74.66 | $71.39 | $71.41 | 1,358,800 | — | — | — | — | — |
| 2020-05-11 | $75.56 | $75.88 | $74.08 | $74.61 | 1,399,200 | — | — | — | — | — |
| 2020-05-08 | $74.67 | $77.17 | $74.41 | $76.75 | 1,668,100 | — | — | — | — | — |
| 2020-05-07 | $72.90 | $74.53 | $72.75 | $73.32 | 1,259,600 | — | — | — | — | — |
| 2020-05-06 | $71.06 | $72.20 | $69.81 | $71.83 | 1,249,000 | — | — | — | — | — |
| 2020-05-05 | $70.40 | $71.94 | $70.24 | $70.82 | 1,634,000 | — | — | — | — | — |
| 2020-05-04 | $70.07 | $70.55 | $68.48 | $69.46 | 1,256,200 | — | — | — | — | — |
| 2020-05-01 | $71.56 | $71.69 | $70.03 | $70.58 | 1,510,200 | — | — | — | — | — |
| 2020-04-30 | $77.01 | $77.01 | $73.40 | $73.46 | 2,241,300 | — | — | — | — | — |
| 2020-04-29 | $76.04 | $78.52 | $75.42 | $78.38 | 2,743,200 | — | — | — | — | — |
| 2020-04-28 | $78.54 | $79.83 | $73.20 | $73.65 | 3,449,900 | — | — | — | — | — |
| 2020-04-27 | $70.64 | $73.79 | $70.55 | $73.47 | 1,972,100 | — | — | — | — | — |
| 2020-04-24 | $68.76 | $70.61 | $68.49 | $70.15 | 1,887,500 | — | — | — | — | — |
| 2020-04-23 | $67.52 | $69.10 | $67.49 | $68.15 | 2,137,200 | — | — | — | — | — |
| 2020-04-22 | $66.53 | $67.52 | $65.76 | $67.28 | 1,748,900 | — | — | — | — | — |
| 2020-04-21 | $64.98 | $66.31 | $63.55 | $64.55 | 2,397,400 | — | — | — | — | — |
| 2020-04-20 | $66.04 | $67.85 | $64.79 | $66.58 | 2,251,900 | — | — | — | — | — |
| 2020-04-17 | $65.23 | $68.18 | $65.05 | $67.44 | 4,389,900 | — | — | — | — | — |
| 2020-04-16 | $65.88 | $66.10 | $62.88 | $63.66 | 2,623,500 | — | — | — | — | — |
| 2020-04-15 | $67.52 | $68.46 | $64.80 | $65.41 | 2,001,600 | — | — | — | — | — |
| 2020-04-14 | $70.44 | $71.93 | $69.73 | $69.97 | 1,649,400 | — | — | — | — | — |
| 2020-04-13 | $70.95 | $71.19 | $68.60 | $69.12 | 1,898,100 | — | — | — | — | — |
| 2020-04-09 | $69.60 | $72.27 | $69.27 | $71.17 | 3,026,200 | — | — | — | — | — |
| 2020-04-08 | $65.96 | $69.92 | $65.56 | $69.06 | 1,580,700 | — | — | — | — | — |
| 2020-04-07 | $68.33 | $69.47 | $64.87 | $65.04 | 2,190,700 | — | — | — | — | — |
| 2020-04-06 | $61.48 | $66.15 | $61.48 | $65.62 | 2,107,500 | — | — | — | — | — |
| 2020-04-03 | $59.12 | $61.13 | $57.53 | $58.69 | 2,125,400 | — | — | — | — | — |
| 2020-04-02 | $59.06 | $61.02 | $57.94 | $58.99 | 2,410,900 | — | — | — | — | — |
| 2020-04-01 | $60.31 | $61.94 | $58.71 | $59.12 | 2,559,700 | — | — | — | — | — |
| 2020-03-31 | $63.11 | $64.27 | $62.05 | $62.98 | 2,138,400 | — | — | — | — | — |
| 2020-03-30 | $62.64 | $64.14 | $61.84 | $63.72 | 1,610,400 | — | — | — | — | — |
| 2020-03-27 | $65.23 | $66.33 | $62.28 | $62.78 | 2,018,700 | — | — | — | — | — |
| 2020-03-26 | $63.64 | $68.45 | $63.03 | $68.20 | 2,705,100 | — | — | — | — | — |
| 2020-03-25 | $60.74 | $67.39 | $60.20 | $63.49 | 2,708,800 | — | — | — | — | — |
| 2020-03-24 | $57.60 | $60.96 | $57.02 | $60.56 | 3,292,900 | — | — | — | — | — |
| 2020-03-23 | $53.93 | $56.35 | $53.31 | $54.67 | 3,602,000 | — | — | — | — | — |
| 2020-03-20 | $55.81 | $56.87 | $52.31 | $55.56 | 4,068,000 | — | — | — | — | — |
| 2020-03-19 | $52.62 | $56.36 | $48.62 | $54.60 | 4,333,700 | — | — | — | — | — |
| 2020-03-18 | $58.29 | $61.30 | $49.97 | $53.08 | 5,309,800 | — | — | — | — | — |
| 2020-03-17 | $62.28 | $65.91 | $54.74 | $63.06 | 6,009,000 | — | — | — | — | — |
| 2020-03-16 | $56.17 | $66.59 | $56.13 | $60.94 | 5,085,700 | — | — | — | — | — |
| 2020-03-13 | $71.22 | $72.65 | $65.47 | $70.21 | 4,747,800 | — | — | — | — | — |
| 2020-03-12 | $67.69 | $74.93 | $65.10 | $67.60 | 3,878,400 | — | — | — | — | — |
| 2020-03-11 | $76.12 | $76.40 | $72.06 | $72.99 | 2,831,400 | — | — | — | — | — |
| 2020-03-10 | $76.78 | $79.01 | $75.09 | $78.70 | 2,747,700 | — | — | — | — | — |
| 2020-03-09 | $72.88 | $75.70 | $72.01 | $74.14 | 3,217,500 | — | — | — | — | — |
| 2020-03-06 | $77.65 | $79.86 | $77.23 | $78.69 | 2,955,800 | — | — | — | — | — |
| 2020-03-05 | $82.94 | $83.40 | $81.00 | $81.37 | 2,027,400 | — | — | — | — | — |
| 2020-03-04 | $84.09 | $85.83 | $83.01 | $85.80 | 1,645,500 | — | — | — | — | — |
| 2020-03-03 | $85.14 | $86.48 | $82.30 | $83.00 | 2,237,700 | — | — | — | — | — |
| 2020-03-02 | $83.62 | $85.36 | $81.55 | $85.35 | 2,015,200 | — | — | — | — | — |
| 2020-02-28 | $80.43 | $83.08 | $78.83 | $82.87 | 3,458,300 | — | — | — | — | — |
| 2020-02-27 | $84.19 | $86.26 | $83.12 | $83.19 | 2,269,600 | — | — | — | — | — |
| 2020-02-26 | $86.94 | $88.73 | $86.15 | $86.16 | 2,286,400 | — | — | — | — | — |
| 2020-02-25 | $89.00 | $89.02 | $86.02 | $86.35 | 2,510,800 | — | — | — | — | — |
| 2020-02-24 | $88.91 | $89.18 | $87.27 | $88.09 | 1,914,600 | — | — | — | — | — |
| 2020-02-21 | $92.04 | $92.63 | $90.90 | $91.73 | 1,363,000 | — | — | — | — | — |
| 2020-02-20 | $92.35 | $93.56 | $92.05 | $92.92 | 987,800 | — | — | — | $0.46 | — |
| 2020-02-19 | $92.47 | $93.75 | $92.09 | $93.38 | 1,147,000 | — | — | — | — | — |
| 2020-02-18 | $92.74 | $92.87 | $91.42 | $91.98 | 1,651,400 | — | — | — | — | — |
| 2020-02-14 | $94.56 | $94.90 | $92.75 | $93.30 | 1,433,900 | — | — | — | — | — |
| 2020-02-13 | $94.47 | $94.99 | $93.77 | $94.54 | 1,610,000 | — | — | — | — | — |
| 2020-02-12 | $94.39 | $94.97 | $93.69 | $94.92 | 1,971,600 | — | — | — | — | — |
| 2020-02-11 | $93.73 | $95.11 | $93.42 | $93.45 | 1,530,400 | — | — | — | — | — |
| 2020-02-10 | $92.66 | $93.37 | $91.96 | $93.18 | 1,226,900 | — | — | — | — | — |
| 2020-02-07 | $93.91 | $93.91 | $92.48 | $93.22 | 1,583,600 | — | — | — | — | — |
| 2020-02-06 | $97.09 | $97.48 | $94.55 | $94.63 | 1,505,600 | — | — | — | — | — |
| 2020-02-05 | $96.04 | $97.02 | $95.62 | $96.96 | 2,134,500 | — | — | — | — | — |
| 2020-02-04 | $95.71 | $96.60 | $94.58 | $95.33 | 2,109,900 | — | — | — | — | — |
| 2020-02-03 | $92.89 | $94.21 | $92.60 | $94.00 | 2,355,600 | — | — | — | — | — |
| 2020-01-31 | $95.30 | $95.66 | $91.82 | $92.18 | 1,949,400 | — | — | — | — | — |
| 2020-01-30 | $97.17 | $97.47 | $93.89 | $95.82 | 2,750,900 | — | — | — | — | — |
| 2020-01-29 | $99.29 | $100.90 | $97.86 | $98.07 | 2,735,800 | — | — | — | — | — |
| 2020-01-28 | $97.54 | $98.24 | $96.65 | $98.10 | 2,131,100 | — | — | — | — | — |
| 2020-01-27 | $96.65 | $97.57 | $96.33 | $96.84 | 2,012,000 | — | — | — | — | — |
| 2020-01-24 | $101.00 | $101.00 | $98.15 | $98.40 | 1,794,800 | — | — | — | — | — |
| 2020-01-23 | $98.31 | $100.42 | $97.78 | $100.37 | 1,728,000 | — | — | — | — | — |
| 2020-01-22 | $99.83 | $100.26 | $98.95 | $98.95 | 1,464,400 | — | — | — | — | — |
| 2020-01-21 | $100.58 | $100.68 | $99.34 | $99.50 | 2,620,000 | — | — | — | — | — |
| 2020-01-17 | $99.58 | $100.25 | $99.34 | $100.18 | 1,709,700 | — | — | — | — | — |
| 2020-01-16 | $99.40 | $99.52 | $98.63 | $99.50 | 1,395,800 | — | — | — | — | — |
| 2020-01-15 | $99.68 | $99.91 | $98.61 | $98.84 | 1,275,400 | — | — | — | — | — |
| 2020-01-14 | $98.80 | $100.78 | $98.56 | $100.32 | 2,502,100 | — | — | — | — | — |
| 2020-01-13 | $98.21 | $98.21 | $97.25 | $97.92 | 1,225,400 | — | — | — | — | — |
| 2020-01-10 | $97.92 | $98.23 | $97.69 | $98.07 | 1,528,700 | — | — | — | — | — |
| 2020-01-09 | $98.10 | $98.31 | $97.27 | $97.77 | 1,254,000 | — | — | — | — | — |
| 2020-01-08 | $96.96 | $98.16 | $96.86 | $97.67 | 2,001,000 | — | — | — | — | — |
| 2020-01-07 | $94.38 | $96.84 | $93.88 | $96.67 | 2,103,400 | — | — | — | — | — |
| 2020-01-06 | $94.80 | $95.27 | $94.44 | $94.71 | 1,150,100 | — | — | — | — | — |
| 2020-01-03 | $94.96 | $95.57 | $94.55 | $95.37 | 1,439,800 | — | — | — | — | — |
| 2020-01-02 | $96.85 | $97.09 | $95.74 | $96.51 | 1,866,500 | — | — | — | — | — |
| 2019-12-31 | $95.31 | $95.88 | $95.08 | $95.84 | 1,599,300 | — | — | — | — | — |
| 2019-12-30 | $95.70 | $95.77 | $94.95 | $95.58 | 1,006,500 | — | — | — | — | — |
| 2019-12-27 | $95.89 | $95.97 | $95.29 | $95.51 | 643,800 | — | — | — | — | — |
| 2019-12-26 | $95.50 | $95.50 | $94.75 | $95.31 | 970,800 | — | — | — | — | — |
| 2019-12-24 | $95.14 | $95.25 | $94.74 | $95.20 | 338,600 | — | — | — | — | — |
| 2019-12-23 | $96.11 | $96.12 | $95.06 | $95.08 | 964,600 | — | — | — | — | — |
| 2019-12-20 | $95.70 | $96.03 | $95.36 | $95.92 | 2,548,900 | — | — | — | — | — |
| 2019-12-19 | $95.17 | $95.52 | $94.92 | $95.41 | 1,107,200 | — | — | — | — | — |
| 2019-12-18 | $96.01 | $96.01 | $94.58 | $95.51 | 1,685,600 | — | — | — | — | — |
| 2019-12-17 | $95.66 | $95.96 | $95.27 | $95.45 | 1,189,500 | — | — | — | — | — |
| 2019-12-16 | $94.48 | $96.10 | $94.48 | $95.21 | 1,036,400 | — | — | — | — | — |
| 2019-12-13 | $94.98 | $95.83 | $93.90 | $94.00 | 1,172,300 | — | — | — | — | — |
| 2019-12-12 | $92.96 | $94.73 | $92.82 | $94.45 | 1,448,000 | — | — | — | — | — |
| 2019-12-11 | $92.05 | $93.24 | $91.79 | $93.15 | 963,200 | — | — | — | — | — |
| 2019-12-10 | $91.73 | $92.26 | $91.34 | $91.53 | 1,210,400 | — | — | — | — | — |
| 2019-12-09 | $92.00 | $92.07 | $91.11 | $91.56 | 2,218,800 | — | — | — | — | — |
| 2019-12-06 | $92.01 | $92.98 | $92.01 | $92.15 | 1,216,500 | — | — | — | — | — |
| 2019-12-05 | $90.83 | $91.31 | $90.01 | $91.15 | 1,616,400 | — | — | — | — | — |
| 2019-12-04 | $90.58 | $91.79 | $90.45 | $90.50 | 1,039,500 | — | — | — | — | — |
| 2019-12-03 | $89.84 | $89.88 | $89.04 | $89.59 | 1,369,400 | — | — | — | — | — |
| 2019-12-02 | $92.65 | $92.84 | $90.85 | $90.96 | 1,442,300 | — | — | — | — | — |
| 2019-11-29 | $93.35 | $93.40 | $92.55 | $92.71 | 575,300 | — | — | — | — | — |
| 2019-11-27 | $93.46 | $93.88 | $92.70 | $93.41 | 1,131,000 | — | — | — | — | — |
| 2019-11-26 | $93.40 | $93.49 | $92.56 | $93.30 | 2,026,100 | — | — | — | — | — |
| 2019-11-25 | $91.14 | $93.20 | $90.68 | $93.13 | 1,438,500 | — | — | — | — | — |
| 2019-11-22 | $91.60 | $91.85 | $90.51 | $90.59 | 817,100 | — | — | — | — | — |
| 2019-11-21 | $91.37 | $91.47 | $90.54 | $90.85 | 1,176,500 | — | — | — | $0.46 | — |
| 2019-11-20 | $92.47 | $92.71 | $91.35 | $91.83 | 972,100 | — | — | — | — | — |
| 2019-11-19 | $92.92 | $92.92 | $91.78 | $92.60 | 1,342,900 | — | — | — | — | — |
| 2019-11-18 | $93.03 | $93.04 | $91.57 | $92.45 | 1,813,100 | — | — | — | — | — |
| 2019-11-15 | $93.69 | $93.69 | $92.93 | $93.10 | 1,278,300 | — | — | — | — | — |
| 2019-11-14 | $93.47 | $93.83 | $92.87 | $92.90 | 693,300 | — | — | — | — | — |
| 2019-11-13 | $93.00 | $93.78 | $92.40 | $93.64 | 1,128,800 | — | — | — | — | — |
| 2019-11-12 | $93.98 | $94.13 | $92.85 | $93.18 | 1,112,300 | — | — | — | — | — |
| 2019-11-11 | $93.28 | $94.03 | $93.24 | $93.63 | 592,400 | — | — | — | — | — |
| 2019-11-08 | $93.61 | $94.01 | $93.35 | $93.90 | 901,300 | — | — | — | — | — |
| 2019-11-07 | $94.89 | $94.89 | $93.91 | $94.01 | 1,305,300 | — | — | — | — | — |
| 2019-11-06 | $94.77 | $94.77 | $93.12 | $93.94 | 1,493,400 | — | — | — | — | — |
| 2019-11-05 | $94.63 | $94.99 | $94.24 | $94.56 | 1,194,000 | — | — | — | — | — |
| 2019-11-04 | $92.60 | $94.70 | $92.00 | $94.45 | 1,914,000 | — | — | — | — | — |
| 2019-11-01 | $90.34 | $91.55 | $89.86 | $91.52 | 1,624,500 | — | — | — | — | — |
| 2019-10-31 | $89.91 | $90.15 | $88.38 | $89.50 | 2,527,900 | — | — | — | — | — |
| 2019-10-30 | $91.00 | $93.58 | $87.93 | $90.15 | 2,818,500 | — | — | — | — | — |
| 2019-10-29 | $94.45 | $95.46 | $94.26 | $94.43 | 1,583,900 | — | — | — | — | — |
| 2019-10-28 | $94.51 | $95.17 | $94.30 | $94.56 | 2,050,500 | — | — | — | — | — |
| 2019-10-25 | $94.00 | $94.45 | $93.61 | $94.10 | 1,678,900 | — | — | — | — | — |
| 2019-10-24 | $94.49 | $94.53 | $93.65 | $93.88 | 1,138,000 | — | — | — | — | — |
| 2019-10-23 | $93.51 | $93.97 | $93.12 | $93.54 | 1,018,400 | — | — | — | — | — |
| 2019-10-22 | $93.62 | $94.78 | $93.08 | $93.92 | 804,700 | — | — | — | — | — |
| 2019-10-21 | $93.70 | $94.14 | $93.48 | $93.77 | 648,800 | — | — | — | — | — |
| 2019-10-18 | $92.61 | $93.21 | $92.37 | $92.81 | 930,000 | — | — | — | — | — |
| 2019-10-17 | $93.00 | $93.25 | $92.23 | $93.00 | 1,183,000 | — | — | — | — | — |
| 2019-10-16 | $91.74 | $93.22 | $91.74 | $92.64 | 1,267,000 | — | — | — | — | — |
| 2019-10-15 | $90.42 | $92.08 | $90.20 | $92.02 | 959,000 | — | — | — | — | — |
| 2019-10-14 | $89.76 | $90.49 | $89.65 | $90.42 | 632,400 | — | — | — | — | — |
| 2019-10-11 | $89.43 | $91.24 | $89.17 | $90.15 | 1,041,000 | — | — | — | — | — |
| 2019-10-10 | $87.21 | $89.09 | $87.07 | $88.07 | 1,030,900 | — | — | — | — | — |
| 2019-10-09 | $85.02 | $87.46 | $85.02 | $87.12 | 2,047,100 | — | — | — | — | — |
| 2019-10-08 | $87.71 | $87.83 | $85.47 | $85.53 | 1,911,200 | — | — | — | — | — |
| 2019-10-07 | $89.65 | $90.17 | $88.39 | $88.50 | 1,612,900 | — | — | — | — | — |
| 2019-10-04 | $89.66 | $89.93 | $89.23 | $89.89 | 1,061,100 | — | — | — | — | — |
| 2019-10-03 | $89.05 | $89.60 | $88.01 | $89.36 | 1,176,100 | — | — | — | — | — |
| 2019-10-02 | $90.97 | $91.26 | $88.35 | $89.01 | 1,380,800 | — | — | — | — | — |
| 2019-10-01 | $93.92 | $94.28 | $91.50 | $91.53 | 1,172,600 | — | — | — | — | — |
| 2019-09-30 | $93.35 | $93.81 | $92.95 | $93.18 | 1,156,800 | — | — | — | — | — |
| 2019-09-27 | $93.81 | $93.98 | $92.47 | $92.71 | 638,600 | — | — | — | — | — |
| 2019-09-26 | $92.54 | $93.36 | $92.19 | $93.09 | 1,262,600 | — | — | — | — | — |
| 2019-09-25 | $91.59 | $92.84 | $91.14 | $92.66 | 1,493,600 | — | — | — | — | — |
| 2019-09-24 | $92.18 | $92.18 | $91.02 | $91.38 | 2,373,600 | — | — | — | — | — |
| 2019-09-23 | $91.16 | $92.13 | $91.16 | $91.57 | 1,664,200 | — | — | — | — | — |
| 2019-09-20 | $94.93 | $94.97 | $93.17 | $93.18 | 1,356,600 | — | — | — | — | — |
| 2019-09-19 | $94.84 | $95.66 | $94.37 | $94.38 | 937,100 | — | — | — | — | — |
| 2019-09-18 | $94.62 | $95.28 | $94.02 | $94.73 | 1,198,400 | — | — | — | — | — |
| 2019-09-17 | $94.62 | $94.70 | $93.51 | $94.55 | 2,598,000 | — | — | — | — | — |
| 2019-09-16 | $96.16 | $96.16 | $95.03 | $95.10 | 1,148,500 | — | — | — | — | — |
| 2019-09-13 | $97.00 | $97.49 | $96.64 | $96.69 | 1,036,600 | — | — | — | — | — |
| 2019-09-12 | $96.58 | $97.74 | $96.25 | $97.00 | 1,154,700 | — | — | — | — | — |
| 2019-09-11 | $95.50 | $96.00 | $94.81 | $95.99 | 1,747,500 | — | — | — | — | — |
| 2019-09-10 | $94.87 | $95.76 | $94.27 | $95.76 | 776,400 | — | — | — | — | — |
| 2019-09-09 | $94.99 | $95.16 | $94.30 | $95.09 | 748,200 | — | — | — | — | — |
| 2019-09-06 | $94.74 | $95.10 | $94.02 | $94.85 | 816,500 | — | — | — | — | — |
| 2019-09-05 | $92.11 | $94.93 | $91.94 | $94.51 | 1,273,400 | — | — | — | — | — |
| 2019-09-04 | $89.78 | $91.15 | $89.78 | $90.94 | 1,662,900 | — | — | — | — | — |
| 2019-09-03 | $90.24 | $90.38 | $88.02 | $89.05 | 1,708,200 | — | — | — | — | — |
| 2019-08-30 | $92.42 | $92.64 | $91.14 | $91.22 | 2,363,300 | — | — | — | — | — |
| 2019-08-29 | $90.56 | $92.39 | $90.28 | $91.83 | 1,670,400 | — | — | — | — | — |
| 2019-08-28 | $89.10 | $89.79 | $88.61 | $89.18 | 1,355,800 | — | — | — | — | — |
| 2019-08-27 | $89.60 | $89.78 | $89.06 | $89.66 | 1,150,900 | — | — | — | — | — |
| 2019-08-26 | $90.00 | $90.32 | $88.08 | $88.95 | 1,558,500 | — | — | — | — | — |
| 2019-08-23 | $89.73 | $90.92 | $88.70 | $89.29 | 2,050,400 | — | — | — | — | — |
| 2019-08-22 | $90.92 | $91.37 | $90.48 | $90.73 | 897,200 | — | — | — | $0.46 | — |
| 2019-08-21 | $91.25 | $91.28 | $90.13 | $90.85 | 699,300 | — | — | — | — | — |
| 2019-08-20 | $90.90 | $90.90 | $89.93 | $90.10 | 1,101,200 | — | — | — | — | — |
| 2019-08-19 | $91.00 | $91.63 | $90.85 | $90.91 | 930,700 | — | — | — | — | — |
| 2019-08-16 | $88.08 | $90.07 | $87.63 | $89.99 | 973,700 | — | — | — | — | — |
| 2019-08-15 | $87.92 | $88.04 | $86.55 | $87.29 | 1,329,300 | — | — | — | — | — |
| 2019-08-14 | $88.60 | $88.89 | $87.61 | $87.99 | 1,915,300 | — | — | — | — | — |
| 2019-08-13 | $88.15 | $90.74 | $87.62 | $89.78 | 838,500 | — | — | — | — | — |
| 2019-08-12 | $89.26 | $89.33 | $87.88 | $88.17 | 1,185,600 | — | — | — | — | — |
| 2019-08-09 | $90.00 | $90.44 | $89.21 | $89.77 | 1,014,300 | — | — | — | — | — |
| 2019-08-08 | $89.46 | $90.42 | $88.93 | $90.22 | 1,314,000 | — | — | — | — | — |
| 2019-08-07 | $87.33 | $89.01 | $87.15 | $88.89 | 1,160,200 | — | — | — | — | — |
| 2019-08-06 | $88.48 | $89.24 | $87.76 | $88.61 | 1,679,700 | — | — | — | — | — |
| 2019-08-05 | $88.90 | $89.26 | $87.12 | $87.68 | 2,766,800 | — | — | — | — | — |
| 2019-08-02 | $90.50 | $90.95 | $89.42 | $90.31 | 1,873,800 | — | — | — | — | — |
| 2019-08-01 | $92.12 | $93.57 | $90.65 | $90.98 | 2,113,900 | — | — | — | — | — |
| 2019-07-31 | $93.53 | $93.53 | $91.14 | $92.40 | 2,202,900 | — | — | — | — | — |
| 2019-07-30 | $93.17 | $94.27 | $92.94 | $93.35 | 2,568,200 | — | — | — | — | — |
| 2019-07-29 | $93.40 | $94.47 | $93.11 | $94.01 | 2,119,000 | — | — | — | — | — |
| 2019-07-26 | $91.95 | $93.81 | $91.82 | $93.65 | 2,193,600 | — | — | — | — | — |
| 2019-07-25 | $90.35 | $91.96 | $89.56 | $91.95 | 2,258,200 | — | — | — | — | — |
| 2019-07-24 | $89.40 | $92.65 | $89.12 | $91.38 | 2,347,900 | — | — | — | — | — |
| 2019-07-23 | $89.96 | $91.25 | $89.50 | $91.20 | 1,562,700 | — | — | — | — | — |
| 2019-07-22 | $89.24 | $89.99 | $89.24 | $89.47 | 1,170,300 | — | — | — | — | — |
| 2019-07-19 | $89.21 | $89.83 | $88.33 | $88.71 | 1,131,900 | — | — | — | — | — |
| 2019-07-18 | $88.25 | $88.85 | $87.05 | $88.75 | 1,794,000 | — | — | — | — | — |
| 2019-07-17 | $90.00 | $90.00 | $88.09 | $88.22 | 2,764,300 | — | — | — | — | — |
| 2019-07-16 | $92.17 | $92.17 | $90.04 | $90.05 | 1,865,300 | — | — | — | — | — |
| 2019-07-15 | $94.39 | $94.67 | $93.47 | $93.52 | 1,012,400 | — | — | — | — | — |
| 2019-07-12 | $93.30 | $94.58 | $92.79 | $94.44 | 1,619,900 | — | — | — | — | — |
| 2019-07-11 | $94.16 | $94.16 | $92.48 | $92.69 | 1,516,600 | — | — | — | — | — |
| 2019-07-10 | $94.23 | $94.94 | $93.65 | $93.75 | 736,300 | — | — | — | — | — |
| 2019-07-09 | $93.77 | $94.15 | $93.56 | $93.99 | 1,321,000 | — | — | — | — | — |
| 2019-07-08 | $94.64 | $94.90 | $93.59 | $94.20 | 1,184,400 | — | — | — | — | — |
| 2019-07-05 | $95.22 | $95.39 | $94.32 | $95.39 | 962,700 | — | — | — | — | — |
| 2019-07-03 | $96.00 | $96.07 | $95.23 | $95.84 | 682,600 | — | — | — | — | — |
| 2019-07-02 | $97.40 | $97.40 | $95.87 | $96.09 | 1,007,700 | — | — | — | — | — |
| 2019-07-01 | $97.00 | $97.99 | $96.78 | $97.35 | 1,116,100 | — | — | — | — | — |
| 2019-06-28 | $95.74 | $95.99 | $95.41 | $95.78 | 1,196,000 | — | — | — | — | — |
| 2019-06-27 | $95.44 | $95.91 | $94.90 | $95.16 | 1,195,400 | — | — | — | — | — |
| 2019-06-26 | $94.92 | $95.96 | $94.82 | $95.16 | 943,800 | — | — | — | — | — |
| 2019-06-25 | $94.84 | $95.26 | $94.24 | $94.41 | 1,100,300 | — | — | — | — | — |
| 2019-06-24 | $95.20 | $95.84 | $94.90 | $95.00 | 863,000 | — | — | — | — | — |
| 2019-06-21 | $95.78 | $96.00 | $94.98 | $95.19 | 1,641,800 | — | — | — | — | — |
| 2019-06-20 | $95.00 | $96.01 | $94.60 | $95.94 | 1,704,100 | — | — | — | — | — |
| 2019-06-19 | $93.01 | $93.46 | $92.66 | $93.38 | 894,500 | — | — | — | — | — |
| 2019-06-18 | $90.97 | $92.78 | $90.68 | $92.71 | 1,290,900 | — | — | — | — | — |
| 2019-06-17 | $90.39 | $90.82 | $88.36 | $90.46 | 996,400 | — | — | — | — | — |
| 2019-06-14 | $91.87 | $91.87 | $90.05 | $90.66 | 710,900 | — | — | — | — | — |
| 2019-06-13 | $92.06 | $92.16 | $91.58 | $92.11 | 623,900 | — | — | — | — | — |
| 2019-06-12 | $91.39 | $91.91 | $91.00 | $91.87 | 792,400 | — | — | — | — | — |
| 2019-06-11 | $92.19 | $92.78 | $91.14 | $91.31 | 1,208,500 | — | — | — | — | — |
| 2019-06-10 | $91.72 | $93.11 | $91.45 | $91.51 | 681,300 | — | — | — | — | — |
| 2019-06-07 | $90.17 | $91.32 | $89.85 | $90.91 | 1,037,200 | — | — | — | — | — |
| 2019-06-06 | $88.74 | $89.83 | $88.26 | $89.66 | 836,700 | — | — | — | — | — |
| 2019-06-05 | $88.98 | $89.11 | $87.42 | $88.59 | 945,400 | — | — | — | — | — |
| 2019-06-04 | $86.41 | $88.18 | $86.41 | $88.10 | 1,110,600 | — | — | — | — | — |
| 2019-06-03 | $84.83 | $85.86 | $84.70 | $85.26 | 1,303,900 | — | — | — | — | — |
| 2019-05-31 | $85.79 | $86.09 | $83.86 | $84.23 | 1,916,700 | — | — | — | — | — |
| 2019-05-30 | $86.63 | $87.29 | $86.41 | $86.86 | 910,700 | — | — | — | — | — |
| 2019-05-29 | $86.00 | $87.05 | $85.75 | $86.25 | 1,323,900 | — | — | — | — | — |
| 2019-05-28 | $86.82 | $87.18 | $85.90 | $86.29 | 2,300,900 | — | — | — | — | — |
| 2019-05-24 | $87.21 | $87.82 | $86.19 | $86.67 | 843,900 | — | — | — | — | — |
| 2019-05-23 | $87.19 | $87.19 | $86.14 | $86.73 | 933,300 | — | — | — | $0.46 | — |
| 2019-05-22 | $88.80 | $89.29 | $88.38 | $88.43 | 942,200 | — | — | — | — | — |
| 2019-05-21 | $88.52 | $89.76 | $88.52 | $89.27 | 1,204,600 | — | — | — | — | — |
| 2019-05-20 | $88.45 | $88.80 | $87.57 | $88.19 | 1,130,000 | — | — | — | — | — |
| 2019-05-17 | $89.27 | $90.91 | $89.27 | $89.54 | 920,100 | — | — | — | — | — |
| 2019-05-16 | $89.94 | $90.85 | $89.36 | $90.32 | 1,058,900 | — | — | — | — | — |
| 2019-05-15 | $88.34 | $90.08 | $88.34 | $89.88 | 914,400 | — | — | — | — | — |
| 2019-05-14 | $88.49 | $89.48 | $88.35 | $88.97 | 943,800 | — | — | — | — | — |
| 2019-05-13 | $88.82 | $89.45 | $87.84 | $88.14 | 1,329,000 | — | — | — | — | — |
| 2019-05-10 | $90.54 | $91.37 | $89.47 | $90.91 | 918,500 | — | — | — | — | — |
| 2019-05-09 | $90.01 | $90.98 | $89.41 | $90.89 | 899,600 | — | — | — | — | — |
| 2019-05-08 | $91.74 | $92.14 | $91.09 | $91.14 | 1,437,600 | — | — | — | — | — |
| 2019-05-07 | $92.39 | $93.19 | $91.40 | $92.05 | 1,141,200 | — | — | — | — | — |
| 2019-05-06 | $93.78 | $94.28 | $92.97 | $93.75 | 1,073,700 | — | — | — | — | — |
| 2019-05-03 | $94.92 | $95.76 | $94.89 | $95.65 | 1,126,800 | — | — | — | — | — |
| 2019-05-02 | $94.56 | $95.27 | $94.01 | $94.51 | 1,064,900 | — | — | — | — | — |
| 2019-05-01 | $95.00 | $95.88 | $94.40 | $94.41 | 1,704,900 | — | — | — | — | — |
| 2019-04-30 | $93.90 | $95.68 | $93.18 | $95.65 | 1,481,100 | — | — | — | — | — |
| 2019-04-29 | $94.73 | $94.91 | $93.68 | $94.21 | 1,704,600 | — | — | — | — | — |
| 2019-04-26 | $95.39 | $95.39 | $93.96 | $94.51 | 1,299,500 | — | — | — | — | — |
| 2019-04-25 | $95.97 | $96.31 | $94.40 | $95.51 | 1,753,200 | — | — | — | — | — |
| 2019-04-24 | $91.91 | $96.78 | $91.88 | $95.83 | 3,193,900 | — | — | — | — | — |
| 2019-04-23 | $88.63 | $89.84 | $88.41 | $89.81 | 1,803,700 | — | — | — | — | — |
| 2019-04-22 | $89.01 | $89.21 | $88.39 | $88.63 | 1,006,300 | — | — | — | — | — |
| 2019-04-18 | $88.89 | $89.56 | $88.59 | $89.43 | 851,400 | — | — | — | — | — |
| 2019-04-17 | $89.33 | $89.78 | $88.69 | $89.02 | 1,311,200 | — | — | — | — | — |
| 2019-04-16 | $87.90 | $88.70 | $87.72 | $88.66 | 859,500 | — | — | — | — | — |
| 2019-04-15 | $88.03 | $88.11 | $87.03 | $87.56 | 768,000 | — | — | — | — | — |
| 2019-04-12 | $87.68 | $88.19 | $87.17 | $87.95 | 1,227,500 | — | — | — | — | — |
| 2019-04-11 | $86.32 | $87.33 | $85.76 | $86.90 | 1,006,700 | — | — | — | — | — |
| 2019-04-10 | $85.30 | $86.24 | $84.86 | $86.08 | 757,700 | — | — | — | — | — |
| 2019-04-09 | $86.31 | $86.55 | $85.14 | $85.30 | 970,800 | — | — | — | — | — |
| 2019-04-08 | $85.84 | $86.70 | $85.59 | $86.67 | 1,048,200 | — | — | — | — | — |
| 2019-04-05 | $86.50 | $86.73 | $85.91 | $86.27 | 947,100 | — | — | — | — | — |
| 2019-04-04 | $85.79 | $86.64 | $85.51 | $86.20 | 1,213,600 | — | — | — | — | — |
| 2019-04-03 | $84.90 | $86.45 | $84.90 | $85.72 | 2,937,700 | — | — | — | — | — |
| 2019-04-02 | $83.71 | $84.42 | $83.12 | $84.32 | 1,117,400 | — | — | — | — | — |
| 2019-04-01 | $82.35 | $83.79 | $82.03 | $83.66 | 1,641,900 | — | — | — | — | — |
| 2019-03-29 | $80.73 | $81.30 | $80.31 | $80.75 | 2,016,100 | — | — | — | — | — |
| 2019-03-28 | $81.54 | $81.88 | $79.98 | $80.01 | 2,509,300 | — | — | — | — | — |
| 2019-03-27 | $82.39 | $82.64 | $80.86 | $81.32 | 1,506,400 | — | — | — | — | — |
| 2019-03-26 | $81.14 | $82.44 | $81.06 | $82.27 | 1,247,500 | — | — | — | — | — |
| 2019-03-25 | $81.74 | $81.91 | $80.87 | $81.08 | 1,086,400 | — | — | — | — | — |
| 2019-03-22 | $83.41 | $83.41 | $81.48 | $81.69 | 1,723,900 | — | — | — | — | — |
| 2019-03-21 | $82.23 | $84.41 | $82.09 | $83.87 | 1,552,300 | — | — | — | — | — |
| 2019-03-20 | $83.38 | $83.38 | $82.28 | $82.64 | 2,471,200 | — | — | — | — | — |
| 2019-03-19 | $83.51 | $84.09 | $83.14 | $83.47 | 1,246,200 | — | — | — | — | — |
| 2019-03-18 | $83.86 | $84.22 | $83.00 | $83.34 | 1,858,100 | — | — | — | — | — |
| 2019-03-15 | $83.19 | $84.17 | $83.19 | $83.70 | 2,405,700 | — | — | — | — | — |
| 2019-03-14 | $83.50 | $83.96 | $83.05 | $83.29 | 1,523,100 | — | — | — | — | — |
| 2019-03-13 | $83.07 | $83.69 | $82.97 | $83.42 | 1,400,500 | — | — | — | — | — |
| 2019-03-12 | $83.03 | $83.23 | $81.98 | $82.54 | 1,426,000 | — | — | — | — | — |
| 2019-03-11 | $81.35 | $82.95 | $81.35 | $82.86 | 1,028,900 | — | — | — | — | — |
| 2019-03-08 | $80.43 | $81.32 | $80.06 | $81.19 | 1,223,100 | — | — | — | — | — |
| 2019-03-07 | $81.44 | $81.44 | $79.99 | $81.12 | 1,710,000 | — | — | — | — | — |
| 2019-03-06 | $82.71 | $82.77 | $81.47 | $81.64 | 1,262,500 | — | — | — | — | — |
| 2019-03-05 | $83.06 | $83.16 | $82.29 | $82.53 | 1,565,000 | — | — | — | — | — |
| 2019-03-04 | $83.39 | $83.94 | $82.37 | $82.91 | 1,826,900 | — | — | — | — | — |
| 2019-03-01 | $82.81 | $83.28 | $82.48 | $83.16 | 1,478,800 | — | — | — | — | — |
| 2019-02-28 | $82.45 | $82.81 | $81.98 | $82.09 | 1,329,000 | — | — | — | — | — |
| 2019-02-27 | $83.10 | $83.26 | $82.26 | $82.49 | 1,089,700 | — | — | — | — | — |
| 2019-02-26 | $84.10 | $84.14 | $83.31 | $83.45 | 948,100 | — | — | — | — | — |
| 2019-02-25 | $83.96 | $84.43 | $83.85 | $84.06 | 1,592,600 | — | — | — | — | — |
| 2019-02-22 | $83.00 | $83.47 | $82.70 | $83.35 | 960,200 | — | — | — | — | — |
| 2019-02-21 | $82.34 | $82.80 | $82.10 | $82.46 | 1,204,300 | — | — | — | $0.44 | — |
| 2019-02-20 | $82.39 | $82.85 | $82.28 | $82.78 | 1,462,000 | — | — | — | — | — |
| 2019-02-19 | $82.14 | $82.50 | $81.65 | $82.17 | 1,418,500 | — | — | — | — | — |
| 2019-02-15 | $81.68 | $82.24 | $81.36 | $82.14 | 1,199,900 | — | — | — | — | — |
| 2019-02-14 | $81.05 | $81.67 | $80.83 | $80.86 | 1,324,400 | — | — | — | — | — |
| 2019-02-13 | $81.68 | $82.00 | $81.00 | $81.26 | 1,913,200 | — | — | — | — | — |
| 2019-02-12 | $80.58 | $81.77 | $80.26 | $81.44 | 2,091,900 | — | — | — | — | — |
| 2019-02-11 | $80.59 | $80.62 | $79.87 | $80.08 | 1,568,800 | — | — | — | — | — |
| 2019-02-08 | $80.26 | $81.11 | $79.54 | $80.41 | 1,824,600 | — | — | — | — | — |
| 2019-02-07 | $82.21 | $82.32 | $80.57 | $80.96 | 1,980,800 | — | — | — | — | — |
| 2019-02-06 | $81.86 | $83.16 | $81.68 | $82.99 | 1,917,600 | — | — | — | — | — |
| 2019-02-05 | $81.04 | $81.75 | $80.84 | $81.75 | 1,315,300 | — | — | — | — | — |
| 2019-02-04 | $81.66 | $81.66 | $80.64 | $80.97 | 1,191,700 | — | — | — | — | — |
| 2019-02-01 | $81.12 | $81.81 | $80.78 | $81.37 | 1,307,600 | — | — | — | — | — |
| 2019-01-31 | $80.00 | $81.01 | $79.53 | $80.95 | 1,320,200 | — | — | — | — | — |
| 2019-01-30 | $79.20 | $80.40 | $78.53 | $80.27 | 1,235,900 | — | — | — | — | — |
| 2019-01-29 | $79.85 | $80.14 | $78.68 | $78.75 | 1,848,000 | — | — | — | — | — |
| 2019-01-28 | $78.97 | $80.03 | $78.83 | $79.85 | 1,193,500 | — | — | — | — | — |
| 2019-01-25 | $79.76 | $81.21 | $79.38 | $80.15 | 2,001,500 | — | — | — | — | — |
| 2019-01-24 | $75.72 | $79.39 | $75.62 | $78.76 | 2,725,300 | — | — | — | — | — |
| 2019-01-23 | $77.00 | $80.87 | $74.84 | $76.00 | 6,593,300 | — | — | — | — | — |
| 2019-01-22 | $80.67 | $80.75 | $78.91 | $79.48 | 2,931,400 | — | — | — | — | — |
| 2019-01-18 | $79.83 | $81.37 | $79.54 | $81.25 | 1,737,300 | — | — | — | — | — |
| 2019-01-17 | $77.92 | $79.95 | $77.62 | $79.73 | 1,928,400 | — | — | — | — | — |
| 2019-01-16 | $77.31 | $78.72 | $77.31 | $78.49 | 2,071,000 | — | — | — | — | — |
| 2019-01-15 | $77.93 | $78.12 | $76.91 | $77.32 | 1,274,900 | — | — | — | — | — |
| 2019-01-14 | $77.82 | $78.09 | $77.00 | $77.66 | 1,235,100 | — | — | — | — | — |
| 2019-01-11 | $77.43 | $78.49 | $77.41 | $78.46 | 1,458,100 | — | — | — | — | — |
| 2019-01-10 | $76.66 | $78.13 | $76.29 | $78.12 | 1,270,300 | — | — | — | — | — |
| 2019-01-09 | $75.78 | $77.47 | $75.54 | $77.07 | 1,766,800 | — | — | — | — | — |
| 2019-01-08 | $76.12 | $76.46 | $74.27 | $75.55 | 2,801,000 | — | — | — | — | — |
| 2019-01-07 | $74.10 | $75.93 | $73.92 | $75.80 | 2,723,900 | — | — | — | — | — |
| 2019-01-04 | $73.64 | $74.93 | $73.23 | $74.33 | 1,919,500 | — | — | — | — | — |
| 2019-01-03 | $73.91 | $74.32 | $72.24 | $72.43 | 3,610,900 | — | — | — | — | — |
| 2019-01-02 | $74.52 | $75.96 | $74.16 | $75.24 | 1,536,600 | — | — | — | — | — |
| 2018-12-31 | $75.01 | $75.67 | $74.74 | $75.63 | 1,683,600 | — | — | — | — | — |
| 2018-12-28 | $75.43 | $75.73 | $74.21 | $74.75 | 1,651,900 | — | — | — | — | — |
| 2018-12-27 | $72.25 | $75.21 | $71.82 | $75.21 | 1,952,500 | — | — | — | — | — |
| 2018-12-26 | $70.93 | $73.19 | $69.84 | $73.14 | 1,732,500 | — | — | — | — | — |
| 2018-12-24 | $71.58 | $72.08 | $70.54 | $70.72 | 1,451,100 | — | — | — | — | — |
| 2018-12-21 | $71.21 | $73.16 | $70.73 | $71.99 | 5,081,300 | — | — | — | — | — |
| 2018-12-20 | $72.16 | $72.78 | $70.56 | $71.60 | 2,811,300 | — | — | — | — | — |
| 2018-12-19 | $73.19 | $74.50 | $71.81 | $72.28 | 3,288,600 | — | — | — | — | — |
| 2018-12-18 | $72.76 | $73.67 | $71.79 | $73.14 | 2,788,300 | — | — | — | — | — |
| 2018-12-17 | $72.78 | $73.59 | $71.67 | $72.01 | 2,270,200 | — | — | — | — | — |
| 2018-12-14 | $72.65 | $73.26 | $72.52 | $73.00 | 2,283,200 | — | — | — | — | — |
| 2018-12-13 | $75.36 | $75.48 | $73.26 | $73.58 | 1,467,800 | — | — | — | — | — |
| 2018-12-12 | $75.24 | $75.92 | $74.42 | $74.76 | 1,770,000 | — | — | — | — | — |
| 2018-12-11 | $75.64 | $75.64 | $73.41 | $73.85 | 2,044,000 | — | — | — | — | — |
| 2018-12-10 | $73.23 | $74.47 | $73.08 | $74.09 | 1,852,500 | — | — | — | — | — |
| 2018-12-07 | $75.42 | $75.93 | $73.02 | $73.33 | 2,990,200 | — | — | — | — | — |
| 2018-12-06 | $73.11 | $75.77 | $72.60 | $75.70 | 3,321,800 | — | — | — | — | — |
| 2018-12-04 | $77.68 | $77.68 | $73.88 | $74.17 | 3,166,500 | — | — | — | — | — |
| 2018-12-03 | $78.04 | $78.74 | $76.72 | $77.83 | 2,242,900 | — | — | — | — | — |
| 2018-11-30 | $75.67 | $76.99 | $75.54 | $76.93 | 2,259,600 | — | — | — | — | — |
| 2018-11-29 | $75.66 | $76.30 | $75.31 | $75.70 | 1,361,600 | — | — | — | — | — |
| 2018-11-28 | $74.45 | $75.98 | $73.42 | $75.98 | 2,386,600 | — | — | — | — | — |
| 2018-11-27 | $74.72 | $75.25 | $73.63 | $73.97 | 2,277,700 | — | — | — | — | — |
| 2018-11-26 | $75.89 | $76.09 | $75.00 | $75.43 | 1,460,500 | — | — | — | — | — |
| 2018-11-23 | $74.35 | $75.45 | $74.15 | $74.96 | 724,700 | — | — | — | — | — |
| 2018-11-21 | $74.41 | $76.25 | $74.27 | $75.14 | 1,941,300 | — | — | — | $0.44 | — |
| 2018-11-20 | $73.55 | $74.51 | $73.26 | $74.41 | 2,093,100 | — | — | — | — | — |
| 2018-11-19 | $77.33 | $77.52 | $74.27 | $74.62 | 2,314,000 | — | — | — | — | — |
| 2018-11-16 | $76.39 | $78.44 | $76.06 | $77.65 | 3,995,100 | — | — | — | — | — |
| 2018-11-15 | $75.59 | $77.33 | $75.55 | $76.83 | 3,921,300 | — | — | — | — | — |
| 2018-11-14 | $77.28 | $77.67 | $75.87 | $76.08 | 3,191,800 | — | — | — | — | — |
| 2018-11-13 | $77.11 | $78.42 | $76.59 | $76.82 | 2,665,300 | — | — | — | — | — |
| 2018-11-12 | $78.39 | $78.86 | $76.50 | $76.66 | 2,500,500 | — | — | — | — | — |
| 2018-11-09 | $79.67 | $80.34 | $78.80 | $79.13 | 2,170,200 | — | — | — | — | — |
| 2018-11-08 | $79.90 | $80.74 | $79.77 | $80.29 | 1,343,600 | — | — | — | — | — |
| 2018-11-07 | $78.93 | $80.31 | $78.53 | $80.23 | 2,693,300 | — | — | — | — | — |
| 2018-11-06 | $78.40 | $79.01 | $78.08 | $78.40 | 2,093,800 | — | — | — | — | — |
| 2018-11-05 | $77.48 | $78.89 | $76.77 | $78.67 | 2,232,200 | — | — | — | — | — |
| 2018-11-02 | $77.68 | $78.32 | $76.99 | $77.44 | 2,714,800 | — | — | — | — | — |
| 2018-11-01 | $76.18 | $77.69 | $75.87 | $77.25 | 5,263,600 | — | — | — | — | — |
| 2018-10-31 | $75.99 | $80.36 | $75.34 | $75.42 | 5,473,100 | — | — | — | — | — |
| 2018-10-30 | $75.82 | $78.26 | $75.22 | $78.17 | 4,322,200 | — | — | — | — | — |
| 2018-10-29 | $76.28 | $77.58 | $74.64 | $75.68 | 2,496,400 | — | — | — | — | — |
| 2018-10-26 | $74.20 | $76.30 | $73.70 | $74.86 | 2,750,700 | — | — | — | — | — |
| 2018-10-25 | $74.67 | $76.03 | $74.67 | $75.82 | 1,961,700 | — | — | — | — | — |
| 2018-10-24 | $76.96 | $77.29 | $74.03 | $74.15 | 2,325,100 | — | — | — | — | — |
| 2018-10-23 | $75.99 | $77.06 | $74.71 | $76.72 | 3,045,600 | — | — | — | — | — |
| 2018-10-22 | $77.86 | $78.00 | $77.11 | $77.48 | 1,100,500 | — | — | — | — | — |
| 2018-10-19 | $78.80 | $78.95 | $77.53 | $77.55 | 1,988,500 | — | — | — | — | — |
| 2018-10-18 | $79.13 | $79.65 | $78.25 | $78.61 | 2,069,800 | — | — | — | — | — |
| 2018-10-17 | $80.22 | $80.22 | $78.86 | $79.55 | 1,476,100 | — | — | — | — | — |
| 2018-10-16 | $79.08 | $80.15 | $78.95 | $80.06 | 1,505,400 | — | — | — | — | — |
| 2018-10-15 | $78.71 | $79.32 | $78.53 | $78.62 | 1,986,100 | — | — | — | — | — |
| 2018-10-12 | $79.58 | $80.08 | $77.70 | $78.91 | 1,879,300 | — | — | — | — | — |
| 2018-10-11 | $80.99 | $81.39 | $78.59 | $78.66 | 2,532,700 | — | — | — | — | — |
| 2018-10-10 | $82.37 | $82.40 | $80.37 | $80.88 | 5,172,900 | — | — | — | — | — |
| 2018-10-09 | $83.97 | $84.05 | $82.02 | $82.38 | 3,562,200 | — | — | — | — | — |
| 2018-10-08 | $84.08 | $84.40 | $83.06 | $83.99 | 2,040,700 | — | — | — | — | — |
| 2018-10-05 | $85.77 | $86.38 | $83.84 | $84.19 | 1,915,600 | — | — | — | — | — |
| 2018-10-04 | $86.83 | $86.87 | $85.33 | $86.16 | 1,565,500 | — | — | — | — | — |
| 2018-10-03 | $86.89 | $87.78 | $85.50 | $86.80 | 1,702,400 | — | — | — | — | — |
| 2018-10-02 | $86.63 | $87.53 | $86.57 | $86.91 | 2,545,600 | — | — | — | — | — |
| 2018-10-01 | $86.91 | $87.61 | $85.84 | $86.83 | 2,774,500 | — | — | — | — | — |
| 2018-09-28 | $87.74 | $88.62 | $87.37 | $87.93 | 2,119,300 | — | — | — | — | — |
| 2018-09-27 | $89.07 | $89.26 | $88.01 | $88.09 | 1,993,100 | — | — | — | — | — |
| 2018-09-26 | $89.19 | $89.59 | $88.72 | $88.99 | 1,508,100 | — | — | — | — | — |
| 2018-09-25 | $90.26 | $90.26 | $88.86 | $89.38 | 2,148,400 | — | — | — | — | — |
| 2018-09-24 | $91.78 | $92.14 | $89.59 | $90.58 | 1,818,200 | — | — | — | — | — |
| 2018-09-21 | $93.33 | $93.87 | $92.43 | $92.61 | 3,198,300 | — | — | — | — | — |
| 2018-09-20 | $92.75 | $93.00 | $92.13 | $92.63 | 1,710,300 | — | — | — | — | — |
| 2018-09-19 | $90.06 | $92.40 | $89.54 | $92.06 | 2,172,100 | — | — | — | — | — |
| 2018-09-18 | $91.70 | $91.87 | $88.84 | $89.76 | 2,313,800 | — | — | — | — | — |
| 2018-09-17 | $92.48 | $92.71 | $91.70 | $91.88 | 2,282,700 | — | — | — | — | — |
| 2018-09-14 | $91.74 | $92.14 | $91.27 | $91.77 | 1,460,300 | — | — | — | — | — |
| 2018-09-13 | $91.00 | $92.16 | $90.89 | $91.73 | 1,608,200 | — | — | — | — | — |
| 2018-09-12 | $90.78 | $91.09 | $90.08 | $90.73 | 1,153,100 | — | — | — | — | — |
| 2018-09-11 | $90.70 | $91.07 | $90.08 | $90.89 | 1,314,600 | — | — | — | — | — |
| 2018-09-10 | $90.97 | $91.39 | $90.68 | $91.15 | 1,276,300 | — | — | — | — | — |
| 2018-09-07 | $89.48 | $90.36 | $89.10 | $90.32 | 2,063,600 | — | — | — | — | — |
| 2018-09-06 | $90.19 | $90.56 | $89.41 | $89.60 | 1,927,900 | — | — | — | — | — |
| 2018-09-05 | $90.26 | $91.08 | $89.83 | $90.61 | 2,271,800 | — | — | — | — | — |
| 2018-09-04 | $91.69 | $91.69 | $90.19 | $90.35 | 1,771,900 | — | — | — | — | — |
| 2018-08-31 | $91.15 | $91.81 | $90.98 | $91.68 | 2,221,000 | — | — | — | — | — |
| 2018-08-30 | $91.71 | $91.93 | $90.97 | $91.37 | 3,169,600 | — | — | — | — | — |
| 2018-08-29 | $92.50 | $92.60 | $91.93 | $92.00 | 1,779,400 | — | — | — | — | — |
| 2018-08-28 | $93.17 | $93.17 | $92.30 | $92.49 | 1,742,200 | — | — | — | — | — |
| 2018-08-27 | $91.85 | $92.94 | $91.85 | $92.59 | 1,219,100 | — | — | — | — | — |
| 2018-08-24 | $91.32 | $91.67 | $90.68 | $91.54 | 1,328,700 | — | — | — | — | — |
| 2018-08-23 | $91.55 | $91.87 | $90.65 | $90.98 | 1,682,300 | — | — | — | $0.44 | — |
| 2018-08-22 | $92.85 | $92.87 | $91.40 | $92.17 | 2,700,400 | — | — | — | — | — |
| 2018-08-21 | $93.97 | $94.58 | $93.40 | $93.62 | 1,226,400 | — | — | — | — | — |
| 2018-08-20 | $93.14 | $94.07 | $93.14 | $93.77 | 2,366,200 | — | — | — | — | — |
| 2018-08-17 | $92.71 | $93.05 | $92.34 | $92.95 | 2,747,800 | — | — | — | — | — |
| 2018-08-16 | $93.16 | $93.74 | $92.66 | $92.79 | 1,064,300 | — | — | — | — | — |
| 2018-08-15 | $92.48 | $92.71 | $91.69 | $92.50 | 1,277,100 | — | — | — | — | — |
| 2018-08-14 | $92.45 | $93.48 | $92.15 | $93.24 | 1,159,800 | — | — | — | — | — |
| 2018-08-13 | $92.44 | $93.50 | $92.02 | $92.37 | 1,425,300 | — | — | — | — | — |
| 2018-08-10 | $92.68 | $92.68 | $91.73 | $92.15 | 1,648,600 | — | — | — | — | — |
| 2018-08-09 | $94.74 | $95.22 | $93.46 | $93.65 | 1,391,400 | — | — | — | — | — |
| 2018-08-08 | $94.71 | $95.03 | $94.12 | $94.71 | 974,400 | — | — | — | — | — |
| 2018-08-07 | $94.62 | $95.37 | $94.39 | $94.92 | 1,568,000 | — | — | — | — | — |
| 2018-08-06 | $93.00 | $94.07 | $93.00 | $94.03 | 1,023,700 | — | — | — | — | — |
| 2018-08-03 | $92.51 | $93.16 | $92.36 | $93.09 | 1,243,300 | — | — | — | — | — |
| 2018-08-02 | $91.94 | $93.21 | $91.53 | $92.51 | 1,548,700 | — | — | — | — | — |
| 2018-08-01 | $93.55 | $94.17 | $91.97 | $92.66 | 1,959,500 | — | — | — | — | — |
| 2018-07-31 | $93.81 | $94.43 | $93.31 | $93.57 | 3,044,500 | — | — | — | — | — |
| 2018-07-30 | $94.17 | $94.70 | $93.17 | $93.24 | 1,999,000 | — | — | — | — | — |
| 2018-07-27 | $94.26 | $95.13 | $93.53 | $94.00 | 1,907,100 | — | — | — | — | — |
| 2018-07-26 | $94.39 | $95.79 | $93.88 | $94.26 | 2,992,000 | — | — | — | — | — |
| 2018-07-25 | $90.82 | $94.30 | $90.04 | $93.99 | 4,383,900 | — | — | — | — | — |
| 2018-07-24 | $92.35 | $94.43 | $92.35 | $94.00 | 2,820,000 | — | — | — | — | — |
| 2018-07-23 | $91.56 | $91.84 | $90.96 | $91.70 | 1,369,500 | — | — | — | — | — |
| 2018-07-20 | $91.97 | $92.24 | $91.54 | $91.69 | 846,000 | — | — | — | — | — |
| 2018-07-19 | $92.10 | $92.87 | $91.93 | $92.32 | 757,400 | — | — | — | — | — |
| 2018-07-18 | $92.75 | $92.96 | $92.13 | $92.45 | 1,410,500 | — | — | — | — | — |
| 2018-07-17 | $91.01 | $92.50 | $90.35 | $92.34 | 1,897,700 | — | — | — | — | — |
| 2018-07-16 | $92.09 | $92.09 | $91.02 | $91.26 | 572,800 | — | — | — | — | — |
| 2018-07-13 | $91.99 | $92.45 | $91.70 | $91.85 | 1,004,700 | — | — | — | — | — |
| 2018-07-12 | $91.86 | $92.62 | $91.82 | $92.18 | 1,630,200 | — | — | — | — | — |
| 2018-07-11 | $92.60 | $92.60 | $91.13 | $91.24 | 988,400 | — | — | — | — | — |
| 2018-07-10 | $92.91 | $93.67 | $92.49 | $93.54 | 1,044,000 | — | — | — | — | — |
| 2018-07-09 | $92.22 | $92.90 | $91.29 | $92.77 | 1,140,300 | — | — | — | — | — |
| 2018-07-06 | $91.15 | $91.61 | $90.42 | $91.22 | 986,000 | — | — | — | — | — |
| 2018-07-05 | $90.31 | $91.26 | $89.41 | $91.26 | 1,521,900 | — | — | — | — | — |
| 2018-07-03 | $90.90 | $91.44 | $89.59 | $89.69 | 815,400 | — | — | — | — | — |
| 2018-07-02 | $89.07 | $90.56 | $88.41 | $90.49 | 1,671,100 | — | — | — | — | — |
| 2018-06-29 | $89.48 | $90.63 | $89.08 | $90.06 | 3,498,600 | — | — | — | — | — |
| 2018-06-28 | $91.44 | $91.44 | $88.71 | $89.45 | 3,179,700 | — | — | — | — | — |
| 2018-06-27 | $93.96 | $94.67 | $91.75 | $91.82 | 1,617,300 | — | — | — | — | — |
| 2018-06-26 | $94.07 | $94.56 | $93.61 | $93.95 | 1,286,100 | — | — | — | — | — |
| 2018-06-25 | $94.75 | $94.82 | $93.06 | $93.84 | 1,874,600 | — | — | — | — | — |
| 2018-06-22 | $96.16 | $96.16 | $95.00 | $95.13 | 1,718,300 | — | — | — | — | — |
| 2018-06-21 | $96.57 | $96.92 | $95.27 | $95.50 | 1,878,300 | — | — | — | — | — |
| 2018-06-20 | $97.07 | $97.17 | $96.42 | $96.64 | 1,082,300 | — | — | — | — | — |
| 2018-06-19 | $97.33 | $97.43 | $95.65 | $96.73 | 1,646,500 | — | — | — | — | — |
| 2018-06-18 | $98.19 | $98.42 | $97.20 | $98.28 | 1,171,000 | — | — | — | — | — |
| 2018-06-15 | $98.99 | $99.07 | $97.79 | $99.00 | 1,684,300 | — | — | — | — | — |
| 2018-06-14 | $97.83 | $99.52 | $97.44 | $99.31 | 1,692,000 | — | — | — | — | — |
| 2018-06-13 | $97.49 | $97.73 | $96.87 | $97.14 | 1,370,600 | — | — | — | — | — |
| 2018-06-12 | $97.35 | $97.51 | $96.84 | $97.49 | 1,300,900 | — | — | — | — | — |
| 2018-06-11 | $97.39 | $97.88 | $96.87 | $97.20 | 1,703,800 | — | — | — | — | — |
| 2018-06-08 | $97.10 | $97.50 | $96.79 | $97.25 | 1,293,800 | — | — | — | — | — |
| 2018-06-07 | $97.90 | $97.90 | $96.82 | $97.51 | 1,703,900 | — | — | — | — | — |
| 2018-06-06 | $95.46 | $97.46 | $95.19 | $97.46 | 1,970,500 | — | — | — | — | — |
| 2018-06-05 | $94.79 | $95.46 | $94.34 | $95.41 | 1,671,000 | — | — | — | — | — |
| 2018-06-04 | $95.00 | $95.33 | $94.55 | $94.68 | 1,372,300 | — | — | — | — | — |
| 2018-06-01 | $93.97 | $94.86 | $93.47 | $94.59 | 1,280,400 | — | — | — | — | — |
| 2018-05-31 | $93.76 | $94.17 | $92.98 | $93.08 | 3,450,900 | — | — | — | — | — |
| 2018-05-30 | $93.75 | $94.60 | $93.43 | $93.95 | 1,173,000 | — | — | — | — | — |
| 2018-05-29 | $93.30 | $93.75 | $92.04 | $92.99 | 1,595,700 | — | — | — | — | — |
| 2018-05-25 | $94.08 | $94.42 | $93.64 | $94.12 | 758,500 | — | — | — | — | — |
| 2018-05-24 | $94.42 | $95.10 | $93.78 | $94.32 | 1,400,400 | — | — | — | $0.44 | — |
| 2018-05-23 | $94.39 | $95.00 | $93.84 | $94.95 | 1,133,100 | — | — | — | — | — |
| 2018-05-22 | $96.07 | $96.39 | $94.85 | $94.91 | 1,556,400 | — | — | — | — | — |
| 2018-05-21 | $96.19 | $96.65 | $95.75 | $95.93 | 1,216,300 | — | — | — | — | — |
| 2018-05-18 | $95.53 | $95.53 | $94.74 | $95.16 | 2,619,700 | — | — | — | — | — |
| 2018-05-17 | $95.10 | $96.06 | $94.81 | $95.43 | 1,411,300 | — | — | — | — | — |
| 2018-05-16 | $94.87 | $95.82 | $94.60 | $95.31 | 1,023,600 | — | — | — | — | — |
| 2018-05-15 | $94.26 | $94.96 | $94.26 | $94.88 | 1,396,300 | — | — | — | — | — |
| 2018-05-14 | $94.98 | $95.43 | $94.66 | $95.05 | 1,434,500 | — | — | — | — | — |
| 2018-05-11 | $94.41 | $95.41 | $94.14 | $94.58 | 1,376,500 | — | — | — | — | — |
| 2018-05-10 | $94.00 | $94.45 | $93.50 | $94.28 | 1,528,900 | — | — | — | — | — |
| 2018-05-09 | $93.51 | $93.84 | $92.73 | $93.46 | 2,380,000 | — | — | — | — | — |
| 2018-05-08 | $92.51 | $93.22 | $92.51 | $92.92 | 1,829,500 | — | — | — | — | — |
| 2018-05-07 | $92.65 | $93.61 | $92.36 | $92.94 | 1,584,400 | — | — | — | — | — |
| 2018-05-04 | $91.08 | $92.83 | $91.05 | $92.43 | 1,493,000 | — | — | — | — | — |
| 2018-05-03 | $91.68 | $91.99 | $90.44 | $91.65 | 1,700,100 | — | — | — | — | — |
| 2018-05-02 | $91.91 | $93.02 | $91.63 | $91.80 | 2,504,000 | — | — | — | — | — |
| 2018-05-01 | $91.36 | $91.83 | $90.74 | $91.80 | 2,258,900 | — | — | — | — | — |
| 2018-04-30 | $93.47 | $93.80 | $91.75 | $91.75 | 1,860,600 | — | — | — | — | — |
| 2018-04-27 | $93.71 | $94.39 | $92.72 | $93.23 | 2,383,400 | — | — | — | — | — |
| 2018-04-26 | $94.66 | $95.12 | $93.59 | $93.69 | 2,336,600 | — | — | — | — | — |
| 2018-04-25 | $95.47 | $96.51 | $93.22 | $94.38 | 3,005,900 | — | — | — | — | — |
| 2018-04-24 | $100.64 | $101.03 | $96.65 | $97.74 | 2,225,200 | — | — | — | — | — |
| 2018-04-23 | $100.51 | $101.21 | $99.64 | $100.01 | 1,301,100 | — | — | — | — | — |
| 2018-04-20 | $101.35 | $101.39 | $99.95 | $100.26 | 1,653,500 | — | — | — | — | — |
| 2018-04-19 | $101.47 | $101.59 | $100.36 | $101.05 | 1,836,100 | — | — | — | — | — |
| 2018-04-18 | $101.86 | $102.65 | $101.58 | $102.18 | 1,395,900 | — | — | — | — | — |
| 2018-04-17 | $100.66 | $101.30 | $100.02 | $100.85 | 2,082,900 | — | — | — | — | — |
| 2018-04-16 | $100.13 | $100.13 | $99.12 | $99.62 | 1,208,300 | — | — | — | — | — |
| 2018-04-13 | $99.67 | $99.97 | $98.89 | $99.37 | 1,370,500 | — | — | — | — | — |
| 2018-04-12 | $99.18 | $99.92 | $98.73 | $99.10 | 3,376,400 | — | — | — | — | — |
| 2018-04-11 | $98.35 | $99.77 | $98.17 | $98.72 | 1,987,600 | — | — | — | — | — |
| 2018-04-10 | $97.95 | $99.68 | $97.80 | $99.16 | 2,302,800 | — | — | — | — | — |
| 2018-04-09 | $96.75 | $98.08 | $96.03 | $96.25 | 1,805,500 | — | — | — | — | — |
| 2018-04-06 | $97.71 | $98.03 | $94.77 | $95.91 | 1,162,100 | — | — | — | — | — |
| 2018-04-05 | $98.98 | $99.33 | $98.20 | $98.79 | 1,053,200 | — | — | — | — | — |
| 2018-04-04 | $96.58 | $98.50 | $96.27 | $98.34 | 1,477,700 | — | — | — | — | — |
| 2018-04-03 | $97.38 | $98.37 | $96.64 | $98.30 | 1,448,200 | — | — | — | — | — |
| 2018-04-02 | $99.34 | $99.47 | $95.80 | $96.91 | 1,265,700 | — | — | — | — | — |
| 2018-03-29 | $97.33 | $100.70 | $97.09 | $99.90 | 1,907,000 | — | — | — | — | — |
| 2018-03-28 | $97.98 | $98.27 | $96.07 | $96.34 | 1,566,800 | — | — | — | — | — |
| 2018-03-27 | $99.89 | $100.74 | $97.25 | $97.80 | 1,869,000 | — | — | — | — | — |
| 2018-03-26 | $98.23 | $99.12 | $97.20 | $98.96 | 1,403,600 | — | — | — | — | — |
| 2018-03-23 | $100.89 | $100.89 | $96.70 | $96.84 | 1,723,700 | — | — | — | — | — |
| 2018-03-22 | $103.50 | $103.90 | $100.38 | $100.49 | 1,450,000 | — | — | — | — | — |
| 2018-03-21 | $104.61 | $106.00 | $104.19 | $104.68 | 873,300 | — | — | — | — | — |
| 2018-03-20 | $103.74 | $105.17 | $103.69 | $104.54 | 1,282,200 | — | — | — | — | — |
| 2018-03-19 | $104.20 | $104.21 | $102.24 | $103.37 | 1,110,400 | — | — | — | — | — |
| 2018-03-16 | $104.63 | $105.23 | $103.97 | $104.44 | 1,388,400 | — | — | — | — | — |
| 2018-03-15 | $103.84 | $105.08 | $103.15 | $104.51 | 1,221,100 | — | — | — | — | — |
| 2018-03-14 | $105.00 | $105.00 | $103.34 | $103.93 | 1,066,800 | — | — | — | — | — |
| 2018-03-13 | $105.67 | $105.81 | $104.38 | $104.62 | 1,216,100 | — | — | — | — | — |
| 2018-03-12 | $105.62 | $105.89 | $104.59 | $105.24 | 1,430,400 | — | — | — | — | — |
| 2018-03-09 | $103.32 | $105.79 | $103.13 | $105.75 | 1,497,400 | — | — | — | — | — |
| 2018-03-08 | $102.65 | $102.92 | $102.02 | $102.83 | 1,544,200 | — | — | — | — | — |
| 2018-03-07 | $100.82 | $102.42 | $100.61 | $102.17 | 2,248,300 | — | — | — | — | — |
| 2018-03-06 | $102.15 | $102.79 | $101.58 | $101.93 | 993,200 | — | — | — | — | — |
| 2018-03-05 | $101.00 | $102.06 | $99.58 | $101.59 | 1,654,600 | — | — | — | — | — |
| 2018-03-02 | $99.31 | $101.53 | $98.93 | $101.38 | 1,397,100 | — | — | — | — | — |
| 2018-03-01 | $103.02 | $103.45 | $99.93 | $100.08 | 2,264,700 | — | — | — | — | — |
| 2018-02-28 | $104.58 | $105.34 | $103.06 | $103.09 | 1,456,800 | — | — | — | — | — |
| 2018-02-27 | $104.39 | $106.00 | $104.31 | $104.39 | 1,380,300 | — | — | — | — | — |
| 2018-02-26 | $102.91 | $104.60 | $102.48 | $104.44 | 1,179,000 | — | — | — | — | — |
| 2018-02-23 | $101.68 | $102.32 | $101.32 | $102.27 | 759,200 | — | — | — | — | — |
| 2018-02-22 | $102.02 | $102.18 | $100.72 | $101.02 | 1,355,500 | — | — | — | $0.40 | — |
| 2018-02-21 | $102.84 | $104.16 | $102.15 | $102.17 | 1,384,600 | — | — | — | — | — |
| 2018-02-20 | $101.46 | $103.22 | $101.20 | $102.51 | 1,264,100 | — | — | — | — | — |
| 2018-02-16 | $101.13 | $102.83 | $100.59 | $102.10 | 1,706,900 | — | — | — | — | — |
| 2018-02-15 | $100.37 | $101.42 | $99.81 | $101.40 | 1,470,300 | — | — | — | — | — |
| 2018-02-14 | $98.02 | $99.98 | $97.99 | $99.74 | 1,512,900 | — | — | — | — | — |
| 2018-02-13 | $98.02 | $99.12 | $97.80 | $98.79 | 1,087,000 | — | — | — | — | — |
| 2018-02-12 | $97.25 | $99.27 | $96.91 | $98.70 | 2,201,800 | — | — | — | — | — |
| 2018-02-09 | $96.27 | $97.24 | $92.48 | $96.40 | 2,892,500 | — | — | — | — | — |
| 2018-02-08 | $99.73 | $99.97 | $95.19 | $95.27 | 1,887,700 | — | — | — | — | — |
| 2018-02-07 | $98.86 | $101.60 | $98.42 | $99.61 | 1,996,800 | — | — | — | — | — |
| 2018-02-06 | $97.14 | $99.91 | $96.00 | $99.14 | 3,189,500 | — | — | — | — | — |
| 2018-02-05 | $101.20 | $103.06 | $98.72 | $98.72 | 2,189,000 | — | — | — | — | — |
| 2018-02-02 | $103.32 | $104.14 | $102.05 | $102.18 | 2,801,900 | — | — | — | — | — |
| 2018-02-01 | $102.28 | $104.52 | $102.19 | $103.78 | 1,939,300 | — | — | — | — | — |
| 2018-01-31 | $102.90 | $103.07 | $102.05 | $102.53 | 2,907,400 | — | — | — | — | — |
| 2018-01-30 | $103.18 | $103.30 | $102.10 | $102.33 | 1,941,300 | — | — | — | — | — |
| 2018-01-29 | $103.50 | $105.23 | $103.50 | $103.88 | 2,693,900 | — | — | — | — | — |
| 2018-01-26 | $103.25 | $105.06 | $102.73 | $104.35 | 2,321,400 | — | — | — | — | — |
| 2018-01-25 | $102.79 | $105.48 | $102.27 | $102.64 | 2,644,000 | — | — | — | — | — |
| 2018-01-24 | $108.10 | $108.23 | $102.18 | $102.39 | 4,131,400 | — | — | — | — | — |
| 2018-01-23 | $101.53 | $101.93 | $100.59 | $100.70 | 1,989,000 | — | — | — | — | — |
| 2018-01-22 | $100.56 | $101.26 | $100.03 | $101.26 | 1,645,700 | — | — | — | — | — |
| 2018-01-19 | $100.73 | $101.56 | $100.38 | $100.73 | 2,095,100 | — | — | — | — | — |
| 2018-01-18 | $100.70 | $101.05 | $99.80 | $99.97 | 2,215,700 | — | — | — | — | — |
| 2018-01-17 | $100.73 | $100.88 | $100.20 | $100.57 | 1,683,700 | — | — | — | — | — |
| 2018-01-16 | $100.57 | $101.01 | $99.64 | $100.11 | 1,977,600 | — | — | — | — | — |
| 2018-01-12 | $99.40 | $100.70 | $99.12 | $100.17 | 1,501,100 | — | — | — | — | — |
| 2018-01-11 | $98.76 | $99.40 | $98.53 | $99.26 | 1,200,000 | — | — | — | — | — |
| 2018-01-10 | $98.66 | $98.66 | $97.87 | $98.52 | 2,253,800 | — | — | — | — | — |
| 2018-01-09 | $99.75 | $99.94 | $98.72 | $98.82 | 1,630,500 | — | — | — | — | — |
| 2018-01-08 | $98.81 | $99.90 | $98.81 | $99.81 | 1,609,100 | — | — | — | — | — |
| 2018-01-05 | $98.08 | $99.70 | $97.84 | $99.60 | 2,318,300 | — | — | — | — | — |
| 2018-01-04 | $97.34 | $97.92 | $96.84 | $97.38 | 1,399,100 | — | — | — | — | — |
| 2018-01-03 | $95.42 | $97.17 | $95.10 | $96.93 | 1,812,300 | — | — | — | — | — |
| 2018-01-02 | $95.71 | $95.71 | $94.24 | $95.32 | 1,805,700 | — | — | — | — | — |
| 2017-12-29 | $95.47 | $95.57 | $95.04 | $95.04 | 879,300 | — | — | — | — | — |
| 2017-12-28 | $95.40 | $95.47 | $94.81 | $95.24 | 1,009,700 | — | — | — | — | — |
| 2017-12-27 | $95.27 | $95.44 | $94.57 | $95.19 | 1,118,800 | — | — | — | — | — |
| 2017-12-26 | $94.77 | $96.11 | $94.34 | $95.26 | 1,192,300 | — | — | — | — | — |
| 2017-12-22 | $95.65 | $95.74 | $94.29 | $94.95 | 1,008,400 | — | — | — | — | — |
| 2017-12-21 | $96.56 | $96.62 | $95.51 | $95.54 | 855,900 | — | — | — | — | — |
| 2017-12-20 | $96.45 | $96.57 | $95.80 | $96.23 | 1,184,000 | — | — | — | — | — |
| 2017-12-19 | $96.20 | $96.49 | $95.83 | $95.91 | 1,410,100 | — | — | — | — | — |
| 2017-12-18 | $96.92 | $97.17 | $95.80 | $95.99 | 1,522,300 | — | — | — | — | — |
| 2017-12-15 | $96.06 | $96.48 | $95.49 | $96.22 | 2,949,500 | — | — | — | — | — |
| 2017-12-14 | $95.77 | $96.78 | $95.50 | $95.51 | 1,396,900 | — | — | — | — | — |
| 2017-12-13 | $95.88 | $96.08 | $94.56 | $95.27 | 1,794,800 | — | — | — | — | — |
| 2017-12-12 | $95.19 | $96.10 | $94.87 | $95.65 | 2,005,400 | — | — | — | — | — |
| 2017-12-11 | $94.67 | $95.40 | $94.62 | $95.04 | 1,405,200 | — | — | — | — | — |
| 2017-12-08 | $95.50 | $95.50 | $94.47 | $94.82 | 2,090,400 | — | — | — | — | — |
| 2017-12-07 | $92.65 | $94.15 | $92.65 | $93.89 | 1,798,400 | — | — | — | — | — |
| 2017-12-06 | $92.31 | $92.67 | $92.00 | $92.28 | 1,989,100 | — | — | — | — | — |
| 2017-12-05 | $93.15 | $93.45 | $92.46 | $92.56 | 1,642,300 | — | — | — | — | — |
| 2017-12-04 | $94.47 | $94.51 | $92.87 | $92.87 | 1,624,200 | — | — | — | — | — |
| 2017-12-01 | $94.30 | $94.37 | $91.49 | $93.73 | 2,406,000 | — | — | — | — | — |
| 2017-11-30 | $94.65 | $94.96 | $94.22 | $94.44 | 2,316,000 | — | — | — | — | — |
| 2017-11-29 | $95.87 | $95.87 | $93.69 | $94.25 | 1,683,500 | — | — | — | — | — |
| 2017-11-28 | $95.15 | $95.83 | $94.76 | $95.70 | 1,585,200 | — | — | — | — | — |
| 2017-11-27 | $95.33 | $95.48 | $94.23 | $94.80 | 1,572,600 | — | — | — | — | — |
| 2017-11-24 | $94.91 | $95.48 | $94.59 | $95.26 | 685,600 | — | — | — | — | — |
| 2017-11-22 | $95.63 | $95.82 | $94.30 | $94.51 | 1,698,000 | — | — | — | $0.40 | — |
| 2017-11-21 | $96.38 | $96.68 | $95.37 | $95.95 | 1,708,800 | — | — | — | — | — |
| 2017-11-20 | $95.31 | $96.15 | $95.05 | $95.89 | 1,500,600 | — | — | — | — | — |
| 2017-11-17 | $95.03 | $95.37 | $94.62 | $95.04 | 2,994,700 | — | — | — | — | — |
| 2017-11-16 | $93.41 | $95.37 | $93.30 | $95.15 | 1,891,200 | — | — | — | — | — |
| 2017-11-15 | $93.23 | $93.28 | $92.44 | $92.77 | 1,284,500 | — | — | — | — | — |
| 2017-11-14 | $92.77 | $93.83 | $92.69 | $93.82 | 1,407,200 | — | — | — | — | — |
| 2017-11-13 | $93.09 | $93.73 | $92.84 | $93.36 | 1,534,400 | — | — | — | — | — |
| 2017-11-10 | $93.47 | $93.60 | $92.87 | $93.53 | 1,022,500 | — | — | — | — | — |
| 2017-11-09 | $93.10 | $93.75 | $92.39 | $92.92 | 1,354,900 | — | — | — | — | — |
| 2017-11-08 | $93.11 | $93.75 | $92.89 | $93.70 | 1,117,500 | — | — | — | — | — |
| 2017-11-07 | $93.09 | $93.29 | $92.62 | $93.23 | 1,178,100 | — | — | — | — | — |
| 2017-11-06 | $92.16 | $93.68 | $92.12 | $92.97 | 1,436,200 | — | — | — | — | — |
| 2017-11-03 | $91.79 | $92.79 | $90.60 | $92.73 | 1,222,900 | — | — | — | — | — |
| 2017-11-02 | $92.26 | $92.90 | $91.44 | $91.57 | 1,065,200 | — | — | — | — | — |
| 2017-11-01 | $92.86 | $93.11 | $90.23 | $91.87 | 2,479,000 | — | — | — | — | — |
| 2017-10-31 | $89.50 | $91.17 | $89.42 | $90.97 | 1,770,300 | — | — | — | — | — |
| 2017-10-30 | $89.47 | $89.71 | $89.02 | $89.50 | 1,259,000 | — | — | — | — | — |
| 2017-10-27 | $88.75 | $89.42 | $88.59 | $89.42 | 966,100 | — | — | — | — | — |
| 2017-10-26 | $89.42 | $89.42 | $88.30 | $88.59 | 1,456,200 | — | — | — | — | — |
| 2017-10-25 | $88.80 | $89.27 | $88.32 | $88.90 | 1,029,600 | — | — | — | — | — |
| 2017-10-24 | $88.50 | $89.21 | $88.05 | $89.09 | 819,100 | — | — | — | — | — |
| 2017-10-23 | $88.87 | $88.92 | $88.02 | $88.08 | 910,100 | — | — | — | — | — |
| 2017-10-20 | $87.85 | $88.58 | $87.82 | $88.47 | 1,006,300 | — | — | — | — | — |
| 2017-10-19 | $87.22 | $87.45 | $86.41 | $87.44 | 1,057,500 | — | — | — | — | — |
| 2017-10-18 | $87.86 | $87.99 | $87.15 | $87.52 | 1,135,800 | — | — | — | — | — |
| 2017-10-17 | $88.05 | $88.24 | $87.38 | $87.73 | 883,400 | — | — | — | — | — |
| 2017-10-16 | $88.00 | $88.39 | $87.68 | $88.27 | 492,600 | — | — | — | — | — |
| 2017-10-13 | $87.87 | $87.94 | $87.44 | $87.74 | 876,100 | — | — | — | — | — |
| 2017-10-12 | $86.62 | $87.62 | $86.41 | $87.44 | 1,058,400 | — | — | — | — | — |
| 2017-10-11 | $86.59 | $86.77 | $86.24 | $86.75 | 984,000 | — | — | — | — | — |
| 2017-10-10 | $86.32 | $86.53 | $85.90 | $86.51 | 1,189,900 | — | — | — | — | — |
| 2017-10-09 | $86.57 | $86.60 | $85.92 | $86.23 | 783,400 | — | — | — | — | — |
| 2017-10-06 | $86.03 | $86.42 | $85.74 | $86.23 | 989,800 | — | — | — | — | — |
| 2017-10-05 | $85.80 | $86.10 | $85.15 | $86.08 | 1,289,200 | — | — | — | — | — |
| 2017-10-04 | $84.68 | $85.76 | $84.35 | $85.76 | 1,516,400 | — | — | — | — | — |
| 2017-10-03 | $83.80 | $84.91 | $83.65 | $84.86 | 1,233,400 | — | — | — | — | — |
| 2017-10-02 | $83.38 | $83.82 | $82.97 | $83.79 | 1,210,200 | — | — | — | — | — |
| 2017-09-29 | $82.69 | $83.34 | $82.47 | $83.06 | 1,060,500 | — | — | — | — | — |
| 2017-09-28 | $82.60 | $83.13 | $82.37 | $82.63 | 1,154,000 | — | — | — | — | — |
| 2017-09-27 | $82.45 | $83.23 | $82.06 | $82.77 | 967,900 | — | — | — | — | — |
| 2017-09-26 | $81.46 | $82.22 | $81.33 | $82.05 | 1,402,100 | — | — | — | — | — |
| 2017-09-25 | $82.09 | $82.13 | $80.93 | $81.14 | 1,261,300 | — | — | — | — | — |
| 2017-09-22 | $82.18 | $82.53 | $81.98 | $82.36 | 698,600 | — | — | — | — | — |
| 2017-09-21 | $82.46 | $82.97 | $82.11 | $82.21 | 919,300 | — | — | — | — | — |
| 2017-09-20 | $82.77 | $82.84 | $82.09 | $82.51 | 919,700 | — | — | — | — | — |
| 2017-09-19 | $82.75 | $82.90 | $82.29 | $82.53 | 1,016,400 | — | — | — | — | — |
| 2017-09-18 | $82.25 | $82.90 | $82.06 | $82.62 | 690,700 | — | — | — | — | — |
| 2017-09-15 | $81.26 | $82.16 | $81.09 | $82.15 | 1,633,500 | — | — | — | — | — |
| 2017-09-14 | $81.25 | $81.45 | $81.02 | $81.28 | 1,009,500 | — | — | — | — | — |
| 2017-09-13 | $81.43 | $81.49 | $81.02 | $81.47 | 751,300 | — | — | — | — | — |
| 2017-09-12 | $81.12 | $81.57 | $80.91 | $81.44 | 904,600 | — | — | — | — | — |
| 2017-09-11 | $79.41 | $80.97 | $79.20 | $80.97 | 808,300 | — | — | — | — | — |
| 2017-09-08 | $78.66 | $79.32 | $78.38 | $78.93 | 1,035,600 | — | — | — | — | — |
| 2017-09-07 | $79.56 | $79.56 | $78.53 | $78.80 | 943,600 | — | — | — | — | — |
| 2017-09-06 | $79.58 | $79.58 | $78.54 | $79.15 | 1,095,300 | — | — | — | — | — |
| 2017-09-05 | $79.42 | $79.63 | $78.50 | $79.12 | 743,000 | — | — | — | — | — |
| 2017-09-01 | $79.77 | $79.83 | $78.83 | $79.74 | 1,144,600 | — | — | — | — | — |
| 2017-08-31 | $79.10 | $79.71 | $78.99 | $79.60 | 982,200 | — | — | — | — | — |
| 2017-08-30 | $78.63 | $78.94 | $78.40 | $78.86 | 766,600 | — | — | — | — | — |
| 2017-08-29 | $77.27 | $78.61 | $77.16 | $78.53 | 1,293,400 | — | — | — | — | — |
| 2017-08-28 | $78.56 | $78.56 | $77.61 | $77.77 | 1,257,000 | — | — | — | — | — |
| 2017-08-25 | $78.70 | $79.19 | $78.37 | $78.49 | 941,500 | — | — | — | — | — |
| 2017-08-24 | $78.69 | $78.78 | $78.06 | $78.23 | 963,800 | — | — | — | — | — |
| 2017-08-23 | $78.17 | $78.77 | $77.91 | $78.53 | 758,100 | — | — | — | $0.40 | — |
| 2017-08-22 | $78.65 | $79.13 | $78.22 | $78.75 | 814,400 | — | — | — | — | — |
| 2017-08-21 | $77.89 | $78.41 | $77.38 | $78.31 | 785,700 | — | — | — | — | — |
| 2017-08-18 | $77.45 | $78.49 | $77.15 | $77.71 | 1,407,000 | — | — | — | — | — |
| 2017-08-17 | $79.04 | $79.26 | $77.58 | $77.61 | 1,106,500 | — | — | — | — | — |
| 2017-08-16 | $79.34 | $79.77 | $79.26 | $79.46 | 748,000 | — | — | — | — | — |
| 2017-08-15 | $79.75 | $80.22 | $78.83 | $78.89 | 1,028,200 | — | — | — | — | — |
| 2017-08-14 | $79.00 | $79.90 | $79.00 | $79.68 | 758,000 | — | — | — | — | — |
| 2017-08-11 | $78.80 | $79.18 | $78.43 | $78.66 | 1,107,500 | — | — | — | — | — |
| 2017-08-10 | $80.63 | $81.02 | $78.76 | $78.79 | 1,325,900 | — | — | — | — | — |
| 2017-08-09 | $80.38 | $81.24 | $80.25 | $81.19 | 1,253,100 | — | — | — | — | — |
| 2017-08-08 | $80.74 | $81.37 | $80.45 | $80.68 | 906,800 | — | — | — | — | — |
| 2017-08-07 | $80.34 | $81.21 | $80.18 | $80.90 | 930,000 | — | — | — | — | — |
| 2017-08-04 | $80.03 | $80.39 | $79.79 | $80.38 | 953,900 | — | — | — | — | — |
| 2017-08-03 | $80.74 | $80.74 | $79.51 | $79.72 | 1,644,000 | — | — | — | — | — |
| 2017-08-02 | $80.11 | $80.66 | $79.65 | $80.64 | 1,679,600 | — | — | — | — | — |
| 2017-08-01 | $80.70 | $80.86 | $79.17 | $79.85 | 1,802,600 | — | — | — | — | — |
| 2017-07-31 | $82.09 | $82.30 | $80.33 | $80.39 | 1,368,300 | — | — | — | — | — |
| 2017-07-28 | $80.25 | $82.06 | $80.15 | $81.89 | 2,042,000 | — | — | — | — | — |
| 2017-07-27 | $80.67 | $81.67 | $79.94 | $80.57 | 2,314,400 | — | — | — | — | — |
| 2017-07-26 | $84.65 | $85.20 | $79.25 | $80.65 | 3,415,200 | — | — | — | — | — |
| 2017-07-25 | $82.09 | $83.37 | $81.66 | $83.22 | 2,223,900 | — | — | — | — | — |
| 2017-07-24 | $81.99 | $82.18 | $81.36 | $81.67 | 1,570,800 | — | — | — | — | — |
| 2017-07-21 | $82.29 | $82.50 | $81.52 | $82.03 | 1,354,300 | — | — | — | — | — |
| 2017-07-20 | $83.09 | $83.36 | $82.26 | $82.59 | 1,080,400 | — | — | — | — | — |
| 2017-07-19 | $82.00 | $83.17 | $81.64 | $83.11 | 1,377,500 | — | — | — | — | — |
| 2017-07-18 | $81.35 | $81.81 | $81.05 | $81.80 | 894,200 | — | — | — | — | — |
| 2017-07-17 | $81.44 | $81.84 | $81.14 | $81.60 | 662,600 | — | — | — | — | — |
| 2017-07-14 | $81.22 | $81.70 | $80.95 | $81.49 | 778,700 | — | — | — | — | — |
| 2017-07-13 | $81.16 | $81.86 | $80.77 | $81.22 | 1,403,500 | — | — | — | — | — |
| 2017-07-12 | $79.84 | $81.38 | $79.51 | $81.19 | 1,877,100 | — | — | — | — | — |
| 2017-07-11 | $79.58 | $79.66 | $78.72 | $79.24 | 1,427,200 | — | — | — | — | — |
| 2017-07-10 | $79.00 | $79.58 | $78.88 | $79.43 | 1,042,100 | — | — | — | — | — |
| 2017-07-07 | $78.66 | $79.46 | $78.58 | $79.08 | 1,691,400 | — | — | — | — | — |
| 2017-07-06 | $78.20 | $78.75 | $77.91 | $78.24 | 2,214,700 | — | — | — | — | — |
| 2017-07-05 | $78.57 | $78.97 | $77.50 | $78.84 | 1,398,000 | — | — | — | — | — |
| 2017-07-03 | $78.98 | $79.18 | $78.09 | $78.15 | 1,421,100 | — | — | — | — | — |
| 2017-06-30 | $78.36 | $79.07 | $78.13 | $78.68 | 1,772,300 | — | — | — | — | — |
| 2017-06-29 | $78.96 | $79.16 | $77.58 | $78.09 | 1,027,600 | — | — | — | — | — |
| 2017-06-28 | $78.57 | $79.22 | $78.17 | $78.91 | 1,259,300 | — | — | — | — | — |
| 2017-06-27 | $78.58 | $78.97 | $77.95 | $77.95 | 1,090,600 | — | — | — | — | — |
| 2017-06-26 | $79.10 | $79.45 | $78.26 | $78.65 | 1,214,300 | — | — | — | — | — |
| 2017-06-23 | $78.90 | $79.24 | $78.59 | $78.77 | 1,006,700 | — | — | — | — | — |
| 2017-06-22 | $78.98 | $79.19 | $78.47 | $78.81 | 1,825,400 | — | — | — | — | — |
| 2017-06-21 | $79.48 | $79.80 | $78.83 | $78.97 | 1,261,000 | — | — | — | — | — |
| 2017-06-20 | $79.82 | $80.12 | $79.28 | $79.30 | 1,078,400 | — | — | — | — | — |
| 2017-06-19 | $79.09 | $80.10 | $78.73 | $80.03 | 1,534,200 | — | — | — | — | — |
| 2017-06-16 | $78.94 | $79.14 | $78.19 | $78.71 | 1,609,400 | — | — | — | — | — |
| 2017-06-15 | $78.17 | $79.09 | $78.00 | $78.84 | 1,134,900 | — | — | — | — | — |
| 2017-06-14 | $79.00 | $79.34 | $78.22 | $78.71 | 853,500 | — | — | — | — | — |
| 2017-06-13 | $78.60 | $78.97 | $77.93 | $78.77 | 1,497,300 | — | — | — | — | — |
| 2017-06-12 | $79.22 | $79.42 | $77.98 | $78.34 | 1,953,200 | — | — | — | — | — |
| 2017-06-09 | $80.05 | $80.70 | $79.00 | $79.59 | 1,343,100 | — | — | — | — | — |
| 2017-06-08 | $79.73 | $80.28 | $79.10 | $79.95 | 1,899,400 | — | — | — | — | — |
| 2017-06-07 | $79.64 | $79.92 | $79.24 | $79.73 | 1,716,300 | — | — | — | — | — |
| 2017-06-06 | $79.35 | $79.63 | $79.03 | $79.43 | 1,313,200 | — | — | — | — | — |
| 2017-06-05 | $79.69 | $80.33 | $79.51 | $79.88 | 1,370,900 | — | — | — | — | — |
| 2017-06-02 | $79.94 | $79.95 | $79.41 | $79.47 | 1,034,100 | — | — | — | — | — |
| 2017-06-01 | $79.17 | $79.95 | $78.80 | $79.82 | 1,692,800 | — | — | — | — | — |
| 2017-05-31 | $79.14 | $79.50 | $78.62 | $78.85 | 2,075,800 | — | — | — | — | — |
| 2017-05-30 | $78.00 | $79.15 | $77.50 | $79.01 | 2,500,200 | — | — | — | — | — |
| 2017-05-26 | $77.93 | $78.32 | $77.68 | $78.01 | 1,251,900 | — | — | — | — | — |
| 2017-05-25 | $77.13 | $78.32 | $76.82 | $78.17 | 2,077,300 | — | — | — | — | — |
| 2017-05-24 | $75.90 | $76.90 | $75.80 | $76.85 | 1,717,700 | — | — | — | $0.40 | — |
| 2017-05-23 | $75.48 | $76.26 | $75.06 | $75.97 | 1,199,800 | — | — | — | — | — |
| 2017-05-22 | $74.88 | $75.53 | $74.71 | $75.46 | 857,500 | — | — | — | — | — |
| 2017-05-19 | $74.43 | $75.06 | $74.14 | $74.67 | 1,337,300 | — | — | — | — | — |
| 2017-05-18 | $73.59 | $74.25 | $73.01 | $73.89 | 1,316,300 | — | — | — | — | — |
| 2017-05-17 | $76.43 | $76.43 | $73.89 | $73.95 | 1,333,300 | — | — | — | — | — |
| 2017-05-16 | $76.32 | $76.47 | $75.81 | $76.43 | 1,394,700 | — | — | — | — | — |
| 2017-05-15 | $75.94 | $76.56 | $75.64 | $75.99 | 1,161,300 | — | — | — | — | — |
| 2017-05-12 | $76.48 | $76.87 | $75.31 | $75.67 | 1,646,900 | — | — | — | — | — |
| 2017-05-11 | $75.81 | $76.49 | $75.49 | $76.47 | 1,121,600 | — | — | — | — | — |
| 2017-05-10 | $75.77 | $76.26 | $75.58 | $76.26 | 1,104,200 | — | — | — | — | — |
| 2017-05-09 | $75.70 | $76.16 | $75.58 | $75.81 | 920,900 | — | — | — | — | — |
| 2017-05-08 | $75.27 | $75.87 | $75.20 | $75.82 | 951,600 | — | — | — | — | — |
| 2017-05-05 | $75.95 | $76.85 | $75.13 | $75.45 | 1,163,300 | — | — | — | — | — |
| 2017-05-04 | $75.28 | $75.81 | $75.18 | $75.65 | 1,106,200 | — | — | — | — | — |
| 2017-05-03 | $75.48 | $75.84 | $74.80 | $75.07 | 1,703,600 | — | — | — | — | — |
| 2017-05-02 | $76.97 | $77.16 | $74.95 | $75.62 | 1,945,700 | — | — | — | — | — |
| 2017-05-01 | $77.72 | $77.72 | $76.50 | $76.70 | 1,716,500 | — | — | — | — | — |
| 2017-04-28 | $77.22 | $77.72 | $76.67 | $77.37 | 1,416,400 | — | — | — | — | — |
| 2017-04-27 | $77.42 | $77.91 | $76.75 | $76.99 | 1,730,000 | — | — | — | — | — |
| 2017-04-26 | $79.21 | $79.69 | $76.17 | $76.65 | 2,649,500 | — | — | — | — | — |
| 2017-04-25 | $74.77 | $75.80 | $74.75 | $75.60 | 2,928,700 | — | — | — | — | — |
| 2017-04-24 | $74.82 | $75.25 | $74.47 | $75.21 | 1,898,700 | — | — | — | — | — |
| 2017-04-21 | $73.54 | $73.85 | $72.95 | $73.61 | 2,348,200 | — | — | — | — | — |
| 2017-04-20 | $73.51 | $74.34 | $73.14 | $74.12 | 978,300 | — | — | — | — | — |
| 2017-04-19 | $73.49 | $73.98 | $73.01 | $73.18 | 1,059,400 | — | — | — | — | — |
| 2017-04-18 | $72.52 | $73.21 | $72.44 | $73.08 | 1,007,400 | — | — | — | — | — |
| 2017-04-17 | $72.22 | $72.78 | $72.06 | $72.77 | 1,096,800 | — | — | — | — | — |
| 2017-04-13 | $72.27 | $72.74 | $71.93 | $71.93 | 782,400 | — | — | — | — | — |
| 2017-04-12 | $73.00 | $73.15 | $72.21 | $72.42 | 1,236,100 | — | — | — | — | — |
| 2017-04-11 | $73.39 | $73.50 | $72.44 | $73.29 | 1,189,500 | — | — | — | — | — |
| 2017-04-10 | $72.93 | $73.86 | $72.91 | $73.50 | 1,674,200 | — | — | — | — | — |
| 2017-04-07 | $72.95 | $73.22 | $72.64 | $72.99 | 1,254,700 | — | — | — | — | — |
| 2017-04-06 | $72.92 | $73.52 | $72.51 | $73.11 | 1,260,200 | — | — | — | — | — |
| 2017-04-05 | $73.89 | $74.36 | $72.73 | $72.86 | 1,537,800 | — | — | — | — | — |
| 2017-04-04 | $73.61 | $73.86 | $73.10 | $73.45 | 1,873,100 | — | — | — | — | — |
| 2017-04-03 | $74.67 | $74.87 | $73.06 | $73.67 | 2,065,600 | — | — | — | — | — |
| 2017-03-31 | $74.64 | $74.87 | $74.44 | $74.55 | 1,627,400 | — | — | — | — | — |
| 2017-03-30 | $74.48 | $74.99 | $74.35 | $74.87 | 1,427,300 | — | — | — | — | — |
| 2017-03-29 | $74.88 | $75.12 | $74.53 | $74.57 | 989,400 | — | — | — | — | — |
| 2017-03-28 | $74.34 | $75.37 | $74.05 | $75.03 | 1,321,700 | — | — | — | — | — |
| 2017-03-27 | $73.45 | $74.72 | $73.14 | $74.46 | 1,417,300 | — | — | — | — | — |
| 2017-03-24 | $74.74 | $75.20 | $74.03 | $74.32 | 963,800 | — | — | — | — | — |
| 2017-03-23 | $74.40 | $75.20 | $74.04 | $74.42 | 2,144,400 | — | — | — | — | — |
| 2017-03-22 | $73.64 | $74.60 | $73.46 | $74.49 | 3,167,600 | — | — | — | — | — |
| 2017-03-21 | $76.02 | $76.19 | $73.51 | $73.60 | 2,233,300 | — | — | — | — | — |
| 2017-03-20 | $76.23 | $76.23 | $75.66 | $75.73 | 1,490,000 | — | — | — | — | — |
| 2017-03-17 | $76.38 | $76.38 | $75.75 | $76.13 | 1,717,000 | — | — | — | — | — |
| 2017-03-16 | $76.77 | $76.77 | $76.02 | $76.11 | 1,041,700 | — | — | — | — | — |
| 2017-03-15 | $75.50 | $76.73 | $75.33 | $76.53 | 1,835,300 | — | — | — | — | — |
| 2017-03-14 | $74.80 | $74.96 | $74.09 | $74.83 | 903,900 | — | — | — | — | — |
| 2017-03-13 | $74.64 | $75.33 | $74.45 | $75.14 | 2,137,600 | — | — | — | — | — |
| 2017-03-10 | $74.12 | $75.11 | $74.12 | $74.61 | 1,427,900 | — | — | — | — | — |
| 2017-03-09 | $74.39 | $74.78 | $74.00 | $74.29 | 1,091,700 | — | — | — | — | — |
| 2017-03-08 | $74.46 | $74.81 | $74.30 | $74.55 | 1,073,100 | — | — | — | — | — |
| 2017-03-07 | $74.38 | $74.59 | $73.64 | $74.36 | 1,553,400 | — | — | — | — | — |
| 2017-03-06 | $74.74 | $74.79 | $73.48 | $74.16 | 2,120,400 | — | — | — | — | — |
| 2017-03-03 | $75.56 | $75.60 | $75.07 | $75.52 | 1,362,400 | — | — | — | — | — |
| 2017-03-02 | $76.00 | $76.27 | $75.36 | $75.53 | 1,210,600 | — | — | — | — | — |
| 2017-03-01 | $74.68 | $76.30 | $74.68 | $76.13 | 1,825,500 | — | — | — | — | — |
| 2017-02-28 | $74.74 | $74.86 | $74.17 | $74.47 | 1,958,500 | — | — | — | — | — |
| 2017-02-27 | $74.30 | $74.83 | $74.12 | $74.79 | 1,112,200 | — | — | — | — | — |
| 2017-02-24 | $74.00 | $74.30 | $73.64 | $74.30 | 2,099,000 | — | — | — | — | — |
| 2017-02-23 | $75.46 | $75.56 | $73.96 | $74.21 | 2,011,100 | — | — | — | — | — |
| 2017-02-22 | $75.38 | $75.55 | $74.74 | $75.27 | 1,780,100 | — | — | — | $0.37 | — |
| 2017-02-21 | $75.50 | $75.88 | $75.33 | $75.73 | 1,386,300 | — | — | — | — | — |
| 2017-02-17 | $75.03 | $75.21 | $74.47 | $75.21 | 1,547,600 | — | — | — | — | — |
| 2017-02-16 | $75.63 | $76.00 | $74.91 | $75.23 | 1,461,300 | — | — | — | — | — |
| 2017-02-15 | $75.51 | $76.14 | $75.25 | $75.58 | 1,553,900 | — | — | — | — | — |
| 2017-02-14 | $75.20 | $75.47 | $74.98 | $75.42 | 1,302,000 | — | — | — | — | — |
| 2017-02-13 | $75.29 | $75.76 | $75.22 | $75.44 | 1,268,700 | — | — | — | — | — |
| 2017-02-10 | $75.46 | $75.77 | $74.89 | $75.11 | 1,914,500 | — | — | — | — | — |
| 2017-02-09 | $75.21 | $75.69 | $75.14 | $75.31 | 2,247,200 | — | — | — | — | — |
| 2017-02-08 | $75.41 | $75.61 | $74.73 | $74.88 | 1,654,700 | — | — | — | — | — |
| 2017-02-07 | $75.95 | $76.49 | $75.62 | $75.71 | 2,229,400 | — | — | — | — | — |
| 2017-02-06 | $75.29 | $75.70 | $74.94 | $75.51 | 1,860,600 | — | — | — | — | — |
| 2017-02-03 | $74.65 | $75.48 | $74.65 | $75.38 | 1,637,000 | — | — | — | — | — |
| 2017-02-02 | $74.30 | $74.68 | $73.90 | $74.51 | 1,333,100 | — | — | — | — | — |
| 2017-02-01 | $74.91 | $75.13 | $73.65 | $74.62 | 1,613,900 | — | — | — | — | — |
| 2017-01-31 | $74.26 | $74.44 | $73.44 | $74.35 | 1,455,300 | — | — | — | — | — |
| 2017-01-30 | $74.12 | $74.29 | $72.72 | $74.26 | 1,312,400 | — | — | — | — | — |
| 2017-01-27 | $74.13 | $74.93 | $74.01 | $74.50 | 1,379,900 | — | — | — | — | — |
| 2017-01-26 | $75.29 | $75.55 | $74.59 | $74.73 | 2,554,200 | — | — | — | — | — |
| 2017-01-25 | $74.18 | $76.46 | $74.18 | $75.17 | 2,854,500 | — | — | — | — | — |
| 2017-01-24 | $70.78 | $72.71 | $70.58 | $71.68 | 3,670,900 | — | — | — | — | — |
| 2017-01-23 | $69.72 | $70.68 | $69.43 | $70.52 | 2,798,400 | — | — | — | — | — |
| 2017-01-20 | $69.84 | $70.26 | $69.41 | $69.92 | 1,528,400 | — | — | — | — | — |
| 2017-01-19 | $69.82 | $70.33 | $69.30 | $69.60 | 1,050,200 | — | — | — | — | — |
| 2017-01-18 | $69.41 | $69.97 | $69.22 | $69.82 | 1,129,800 | — | — | — | — | — |
| 2017-01-17 | $69.10 | $69.78 | $68.82 | $69.13 | 1,224,900 | — | — | — | — | — |
| 2017-01-13 | $69.13 | $69.85 | $69.13 | $69.61 | 931,300 | — | — | — | — | — |
| 2017-01-12 | $68.66 | $69.21 | $67.80 | $69.15 | 1,582,300 | — | — | — | — | — |
| 2017-01-11 | $67.51 | $68.53 | $67.47 | $68.52 | 2,437,500 | — | — | — | — | — |
| 2017-01-10 | $67.47 | $68.00 | $67.46 | $67.60 | 1,258,800 | — | — | — | — | — |
| 2017-01-09 | $68.26 | $68.39 | $66.20 | $67.31 | 2,795,500 | — | — | — | — | — |
| 2017-01-06 | $68.11 | $68.61 | $67.72 | $68.30 | 1,178,500 | — | — | — | — | — |
| 2017-01-05 | $68.72 | $68.97 | $67.76 | $67.84 | 1,491,300 | — | — | — | — | — |
| 2017-01-04 | $67.80 | $69.14 | $67.71 | $68.67 | 2,208,900 | — | — | — | — | — |
| 2017-01-03 | $69.60 | $69.90 | $68.46 | $68.96 | 1,941,400 | — | — | — | — | — |
| 2016-12-30 | $70.27 | $70.52 | $69.00 | $69.28 | 1,145,800 | — | — | — | — | — |
| 2016-12-29 | $69.99 | $70.44 | $69.69 | $70.05 | 566,300 | — | — | — | — | — |
| 2016-12-28 | $70.75 | $70.78 | $69.89 | $70.00 | 889,000 | — | — | — | — | — |
| 2016-12-27 | $70.84 | $71.03 | $70.38 | $70.55 | 886,600 | — | — | — | — | — |
| 2016-12-23 | $70.72 | $70.79 | $70.32 | $70.62 | 506,200 | — | — | — | — | — |
| 2016-12-22 | $70.59 | $70.76 | $69.97 | $70.60 | 979,500 | — | — | — | — | — |
| 2016-12-21 | $70.87 | $71.21 | $70.65 | $70.66 | 633,600 | — | — | — | — | — |
| 2016-12-20 | $70.74 | $70.97 | $70.12 | $70.83 | 756,400 | — | — | — | — | — |
| 2016-12-19 | $69.98 | $70.58 | $69.82 | $70.44 | 1,099,400 | — | — | — | — | — |
| 2016-12-16 | $70.86 | $70.89 | $69.66 | $69.74 | 1,954,100 | — | — | — | — | — |
| 2016-12-15 | $70.48 | $71.08 | $69.98 | $70.69 | 954,100 | — | — | — | — | — |
| 2016-12-14 | $71.44 | $71.87 | $70.50 | $70.62 | 1,074,600 | — | — | — | — | — |
| 2016-12-13 | $71.18 | $71.82 | $70.91 | $71.60 | 1,281,700 | — | — | — | — | — |
| 2016-12-12 | $70.74 | $71.23 | $70.50 | $70.87 | 967,900 | — | — | — | — | — |
| 2016-12-09 | $70.74 | $70.98 | $70.29 | $70.75 | 819,200 | — | — | — | — | — |
| 2016-12-08 | $70.41 | $70.74 | $70.21 | $70.60 | 1,192,100 | — | — | — | — | — |
| 2016-12-07 | $69.05 | $70.55 | $68.85 | $70.46 | 1,732,900 | — | — | — | — | — |
| 2016-12-06 | $69.59 | $69.88 | $68.75 | $69.04 | 3,723,500 | — | — | — | — | — |
| 2016-12-05 | $68.16 | $69.64 | $67.90 | $69.39 | 2,999,200 | — | — | — | — | — |
| 2016-12-02 | $66.98 | $67.69 | $66.88 | $67.58 | 923,800 | — | — | — | — | — |
| 2016-12-01 | $67.52 | $67.88 | $66.53 | $66.85 | 1,555,200 | — | — | — | — | — |
| 2016-11-30 | $67.83 | $69.40 | $67.34 | $67.64 | 1,780,300 | — | — | — | — | — |
| 2016-11-29 | $67.64 | $67.93 | $67.13 | $67.22 | 1,355,500 | — | — | — | — | — |
| 2016-11-28 | $67.63 | $68.14 | $67.60 | $67.70 | 1,123,500 | — | — | — | — | — |
| 2016-11-25 | $67.66 | $68.00 | $67.33 | $68.00 | 434,500 | — | — | — | — | — |
| 2016-11-23 | $66.81 | $67.37 | $66.67 | $67.35 | 1,111,600 | — | — | — | — | — |
| 2016-11-22 | $66.17 | $67.00 | $66.14 | $66.92 | 1,258,100 | — | — | — | $0.37 | — |
| 2016-11-21 | $67.00 | $67.31 | $66.54 | $66.75 | 1,092,400 | — | — | — | — | — |
| 2016-11-18 | $67.07 | $67.08 | $66.51 | $66.67 | 1,077,300 | — | — | — | — | — |
| 2016-11-17 | $66.81 | $67.30 | $66.46 | $67.17 | 1,170,200 | — | — | — | — | — |
| 2016-11-16 | $66.90 | $67.35 | $66.48 | $66.82 | 1,360,200 | — | — | — | — | — |
| 2016-11-15 | $66.87 | $67.43 | $66.47 | $67.25 | 1,705,100 | — | — | — | — | — |
| 2016-11-14 | $67.10 | $67.50 | $66.45 | $66.74 | 2,098,300 | — | — | — | — | — |
| 2016-11-11 | $66.41 | $67.01 | $66.13 | $66.90 | 1,428,600 | — | — | — | — | — |
| 2016-11-10 | $66.37 | $67.44 | $66.11 | $66.77 | 1,678,200 | — | — | — | — | — |
| 2016-11-09 | $64.32 | $66.24 | $63.43 | $65.95 | 1,829,800 | — | — | — | — | — |
| 2016-11-08 | $64.50 | $65.61 | $64.46 | $65.35 | 1,133,900 | — | — | — | — | — |
| 2016-11-07 | $63.38 | $64.74 | $63.32 | $64.71 | 1,194,700 | — | — | — | — | — |
| 2016-11-04 | $62.41 | $63.12 | $62.22 | $62.63 | 808,700 | — | — | — | — | — |
| 2016-11-03 | $62.92 | $63.44 | $62.29 | $62.41 | 1,476,600 | — | — | — | — | — |
| 2016-11-02 | $64.24 | $65.47 | $62.87 | $62.92 | 2,704,300 | — | — | — | — | — |
| 2016-11-01 | $63.05 | $63.50 | $62.54 | $63.29 | 2,895,700 | — | — | — | — | — |
| 2016-10-31 | $62.64 | $62.96 | $62.25 | $62.87 | 1,517,300 | — | — | — | — | — |
| 2016-10-28 | $62.26 | $62.86 | $62.05 | $62.36 | 931,000 | — | — | — | — | — |
| 2016-10-27 | $62.91 | $63.20 | $62.03 | $62.14 | 1,022,800 | — | — | — | — | — |
| 2016-10-26 | $61.73 | $63.27 | $61.54 | $62.79 | 1,263,100 | — | — | — | — | — |
| 2016-10-25 | $62.82 | $62.82 | $61.30 | $61.90 | 1,486,900 | — | — | — | — | — |
| 2016-10-24 | $62.32 | $62.88 | $62.32 | $62.82 | 1,220,800 | — | — | — | — | — |
| 2016-10-21 | $61.55 | $62.04 | $61.07 | $61.78 | 933,600 | — | — | — | — | — |
| 2016-10-20 | $61.90 | $62.15 | $61.54 | $62.05 | 831,400 | — | — | — | — | — |
| 2016-10-19 | $61.45 | $62.17 | $61.04 | $61.97 | 950,900 | — | — | — | — | — |
| 2016-10-18 | $61.68 | $61.79 | $61.08 | $61.29 | 1,180,300 | — | — | — | — | — |
| 2016-10-17 | $61.14 | $61.35 | $60.88 | $61.03 | 1,020,800 | — | — | — | — | — |
| 2016-10-14 | $61.79 | $62.10 | $61.07 | $61.11 | 968,500 | — | — | — | — | — |
| 2016-10-13 | $61.64 | $61.78 | $60.59 | $61.35 | 1,046,900 | — | — | — | — | — |
| 2016-10-12 | $62.68 | $62.93 | $62.07 | $62.19 | 904,300 | — | — | — | — | — |
| 2016-10-11 | $63.65 | $63.92 | $62.50 | $62.75 | 1,159,300 | — | — | — | — | — |
| 2016-10-10 | $64.24 | $64.63 | $63.73 | $63.76 | 578,500 | — | — | — | — | — |
| 2016-10-07 | $64.66 | $64.74 | $63.63 | $63.92 | 1,285,500 | — | — | — | — | — |
| 2016-10-06 | $64.44 | $64.93 | $63.97 | $64.79 | 1,270,900 | — | — | — | — | — |
| 2016-10-05 | $64.11 | $64.98 | $63.83 | $64.65 | 1,266,700 | — | — | — | — | — |
| 2016-10-04 | $63.67 | $64.46 | $63.39 | $63.75 | 1,089,200 | — | — | — | — | — |
| 2016-10-03 | $64.17 | $64.35 | $63.48 | $63.59 | 1,173,400 | — | — | — | — | — |
| 2016-09-30 | $63.68 | $64.60 | $63.53 | $64.38 | 1,602,000 | — | — | — | — | — |
| 2016-09-29 | $63.94 | $64.44 | $63.19 | $63.31 | 1,025,100 | — | — | — | — | — |
| 2016-09-28 | $64.69 | $64.86 | $63.94 | $64.31 | 961,100 | — | — | — | — | — |
| 2016-09-27 | $63.48 | $64.55 | $63.14 | $64.54 | 1,179,400 | — | — | — | — | — |
| 2016-09-26 | $63.52 | $63.87 | $63.33 | $63.49 | 906,200 | — | — | — | — | — |
| 2016-09-23 | $64.17 | $64.21 | $63.80 | $63.88 | 1,235,600 | — | — | — | — | — |
| 2016-09-22 | $64.07 | $64.54 | $63.99 | $64.41 | 1,944,000 | — | — | — | — | — |
| 2016-09-21 | $63.30 | $64.00 | $62.93 | $63.91 | 1,851,100 | — | — | — | — | — |
| 2016-09-20 | $62.59 | $63.12 | $62.43 | $62.95 | 2,476,900 | — | — | — | — | — |
| 2016-09-19 | $61.91 | $62.68 | $61.80 | $62.29 | 1,730,200 | — | — | — | — | — |
| 2016-09-16 | $61.54 | $61.70 | $60.96 | $61.50 | 1,927,300 | — | — | — | — | — |
| 2016-09-15 | $60.81 | $62.00 | $60.77 | $61.89 | 1,220,800 | — | — | — | — | — |
| 2016-09-14 | $60.81 | $61.33 | $60.60 | $60.82 | 1,258,600 | — | — | — | — | — |
| 2016-09-13 | $61.21 | $61.67 | $60.60 | $60.86 | 1,283,800 | — | — | — | — | — |
| 2016-09-12 | $60.61 | $61.86 | $60.38 | $61.62 | 1,243,300 | — | — | — | — | — |
| 2016-09-09 | $62.24 | $62.42 | $60.78 | $60.98 | 1,498,200 | — | — | — | — | — |
| 2016-09-08 | $62.99 | $63.05 | $62.67 | $62.77 | 1,359,400 | — | — | — | — | — |
| 2016-09-07 | $62.80 | $63.25 | $62.75 | $63.25 | 1,428,800 | — | — | — | — | — |
| 2016-09-06 | $63.56 | $63.56 | $62.57 | $62.72 | 1,632,400 | — | — | — | — | — |
| 2016-09-02 | $63.50 | $63.75 | $63.28 | $63.64 | 943,800 | — | — | — | — | — |
| 2016-09-01 | $63.28 | $63.75 | $62.79 | $63.18 | 1,242,800 | — | — | — | — | — |
| 2016-08-31 | $63.36 | $63.64 | $63.18 | $63.57 | 1,768,100 | — | — | — | — | — |
| 2016-08-30 | $63.49 | $64.02 | $63.30 | $63.44 | 1,713,200 | — | — | — | — | — |
| 2016-08-29 | $63.46 | $63.90 | $63.25 | $63.40 | 1,193,800 | — | — | — | — | — |
| 2016-08-26 | $63.50 | $64.15 | $63.28 | $63.54 | 1,644,500 | — | — | — | — | — |
| 2016-08-25 | $62.93 | $63.41 | $62.75 | $63.33 | 1,663,800 | — | — | — | — | — |
| 2016-08-24 | $62.96 | $63.39 | $62.91 | $63.10 | 2,297,000 | — | — | — | $0.37 | — |
| 2016-08-23 | $63.20 | $63.50 | $63.10 | $63.28 | 1,629,200 | — | — | — | — | — |
| 2016-08-22 | $62.49 | $62.93 | $62.23 | $62.90 | 1,934,800 | — | — | — | — | — |
| 2016-08-19 | $61.55 | $62.91 | $61.46 | $62.86 | 2,042,300 | — | — | — | — | — |
| 2016-08-18 | $61.43 | $61.84 | $61.22 | $61.82 | 1,481,300 | — | — | — | — | — |
| 2016-08-17 | $60.83 | $61.56 | $60.52 | $61.43 | 1,465,600 | — | — | — | — | — |
| 2016-08-16 | $61.22 | $61.22 | $60.60 | $60.71 | 1,161,900 | — | — | — | — | — |
| 2016-08-15 | $60.08 | $61.46 | $60.08 | $61.21 | 1,197,700 | — | — | — | — | — |
| 2016-08-12 | $60.02 | $60.15 | $59.62 | $59.99 | 778,900 | — | — | — | — | — |
| 2016-08-11 | $59.85 | $60.29 | $59.73 | $60.07 | 1,493,300 | — | — | — | — | — |
| 2016-08-10 | $59.60 | $59.83 | $59.37 | $59.73 | 1,518,800 | — | — | — | — | — |
| 2016-08-09 | $59.25 | $59.52 | $59.04 | $59.46 | 1,353,900 | — | — | — | — | — |
| 2016-08-08 | $59.21 | $59.51 | $58.91 | $59.14 | 978,600 | — | — | — | — | — |
| 2016-08-05 | $58.49 | $59.05 | $58.33 | $58.98 | 1,693,400 | — | — | — | — | — |
| 2016-08-04 | $58.33 | $58.57 | $58.00 | $58.13 | 987,500 | — | — | — | — | — |
| 2016-08-03 | $58.14 | $58.56 | $58.06 | $58.30 | 1,789,500 | — | — | — | — | — |
| 2016-08-02 | $60.03 | $60.11 | $57.85 | $58.05 | 2,210,900 | — | — | — | — | — |
| 2016-08-01 | $60.36 | $60.65 | $60.02 | $60.12 | 1,161,900 | — | — | — | — | — |
| 2016-07-29 | $60.56 | $60.76 | $60.00 | $60.28 | 2,034,900 | — | — | — | — | — |
| 2016-07-28 | $61.15 | $61.32 | $60.28 | $60.55 | 1,255,100 | — | — | — | — | — |
| 2016-07-27 | $61.68 | $61.96 | $61.06 | $61.29 | 1,205,600 | — | — | — | — | — |
| 2016-07-26 | $61.44 | $61.70 | $61.07 | $61.41 | 1,493,900 | — | — | — | — | — |
| 2016-07-25 | $61.29 | $61.62 | $61.17 | $61.33 | 1,465,400 | — | — | — | — | — |
| 2016-07-22 | $61.51 | $61.65 | $61.03 | $61.27 | 1,583,900 | — | — | — | — | — |
| 2016-07-21 | $61.71 | $62.17 | $61.24 | $61.54 | 1,907,800 | — | — | — | — | — |
| 2016-07-20 | $59.03 | $62.14 | $59.03 | $61.87 | 2,489,300 | — | — | — | — | — |
| 2016-07-19 | $59.64 | $59.98 | $59.34 | $59.59 | 2,226,700 | — | — | — | — | — |
| 2016-07-18 | $59.84 | $60.37 | $59.66 | $59.71 | 1,691,200 | — | — | — | — | — |
| 2016-07-15 | $60.05 | $60.16 | $59.57 | $60.06 | 1,294,200 | — | — | — | — | — |
| 2016-07-14 | $59.61 | $59.79 | $59.16 | $59.58 | 1,598,900 | — | — | — | — | — |
| 2016-07-13 | $59.37 | $59.41 | $58.75 | $59.00 | 1,706,900 | — | — | — | — | — |
| 2016-07-12 | $58.56 | $59.36 | $58.48 | $59.19 | 1,389,600 | — | — | — | — | — |
| 2016-07-11 | $57.83 | $58.41 | $57.63 | $58.21 | 1,242,500 | — | — | — | — | — |
| 2016-07-08 | $56.68 | $57.75 | $56.53 | $57.53 | 1,496,000 | — | — | — | — | — |
| 2016-07-07 | $55.60 | $56.64 | $55.60 | $56.42 | 1,490,500 | — | — | — | — | — |
| 2016-07-06 | $55.47 | $55.72 | $54.78 | $55.52 | 1,641,500 | — | — | — | — | — |
| 2016-07-05 | $56.42 | $56.49 | $55.46 | $55.75 | 1,551,100 | — | — | — | — | — |
| 2016-07-01 | $57.11 | $57.51 | $56.76 | $56.82 | 1,631,600 | — | — | — | — | — |
| 2016-06-30 | $56.20 | $57.11 | $55.90 | $57.11 | 2,122,000 | — | — | — | — | — |
| 2016-06-29 | $55.80 | $56.40 | $55.33 | $56.09 | 2,040,400 | — | — | — | — | — |
| 2016-06-28 | $55.45 | $55.68 | $54.89 | $55.31 | 2,071,500 | — | — | — | — | — |
| 2016-06-27 | $56.67 | $56.74 | $54.54 | $54.83 | 3,374,900 | — | — | — | — | — |
| 2016-06-24 | $59.96 | $60.71 | $57.27 | $57.32 | 4,832,100 | — | — | — | — | — |
| 2016-06-23 | $62.61 | $63.00 | $62.30 | $63.00 | 1,057,000 | — | — | — | — | — |
| 2016-06-22 | $61.71 | $62.33 | $61.52 | $61.94 | 1,300,700 | — | — | — | — | — |
| 2016-06-21 | $61.58 | $61.83 | $61.25 | $61.77 | 1,374,200 | — | — | — | — | — |
| 2016-06-20 | $61.44 | $62.22 | $61.30 | $61.49 | 1,326,800 | — | — | — | — | — |
| 2016-06-17 | $60.35 | $60.72 | $60.03 | $60.62 | 3,253,500 | — | — | — | — | — |
| 2016-06-16 | $59.72 | $60.39 | $59.37 | $60.28 | 1,251,400 | — | — | — | — | — |
| 2016-06-15 | $60.55 | $60.74 | $60.10 | $60.14 | 1,188,900 | — | — | — | — | — |
| 2016-06-14 | $60.28 | $60.67 | $60.13 | $60.40 | 1,184,600 | — | — | — | — | — |
| 2016-06-13 | $61.26 | $61.54 | $60.51 | $60.53 | 1,260,100 | — | — | — | — | — |
| 2016-06-10 | $61.68 | $61.84 | $61.17 | $61.37 | 1,134,000 | — | — | — | — | — |
| 2016-06-09 | $62.20 | $62.62 | $61.99 | $62.27 | 1,324,400 | — | — | — | — | — |
| 2016-06-08 | $62.04 | $62.60 | $61.78 | $62.47 | 1,678,900 | — | — | — | — | — |
| 2016-06-07 | $61.09 | $62.17 | $61.00 | $62.07 | 2,292,300 | — | — | — | — | — |
| 2016-06-06 | $60.50 | $61.04 | $60.11 | $60.94 | 1,485,800 | — | — | — | — | — |
| 2016-06-03 | $59.96 | $60.38 | $59.59 | $60.26 | 1,430,400 | — | — | — | — | — |
| 2016-06-02 | $59.56 | $60.22 | $59.56 | $60.17 | 1,184,000 | — | — | — | — | — |
| 2016-06-01 | $59.75 | $60.17 | $58.83 | $59.61 | 2,448,200 | — | — | — | — | — |
| 2016-05-31 | $59.57 | $60.09 | $59.46 | $60.00 | 2,299,900 | — | — | — | — | — |
| 2016-05-27 | $59.35 | $59.65 | $58.97 | $59.64 | 964,600 | — | — | — | — | — |
| 2016-05-26 | $58.96 | $59.31 | $58.72 | $59.16 | 1,194,500 | — | — | — | — | — |
| 2016-05-25 | $58.82 | $59.18 | $58.45 | $59.03 | 1,399,700 | — | — | — | $0.37 | — |
| 2016-05-24 | $58.18 | $59.14 | $57.80 | $59.05 | 1,536,000 | — | — | — | — | — |
| 2016-05-23 | $57.99 | $58.02 | $57.59 | $57.92 | 1,633,600 | — | — | — | — | — |
| 2016-05-20 | $57.94 | $58.34 | $57.68 | $57.83 | 2,110,900 | — | — | — | — | — |
| 2016-05-19 | $57.84 | $58.32 | $57.44 | $57.75 | 1,395,900 | — | — | — | — | — |
| 2016-05-18 | $58.19 | $58.77 | $57.83 | $58.20 | 1,210,900 | — | — | — | — | — |
| 2016-05-17 | $58.28 | $58.66 | $57.90 | $58.29 | 1,931,500 | — | — | — | — | — |
| 2016-05-16 | $57.67 | $58.73 | $57.52 | $58.38 | 1,495,600 | — | — | — | — | — |
| 2016-05-13 | $58.61 | $59.09 | $57.70 | $57.74 | 1,330,200 | — | — | — | — | — |
| 2016-05-12 | $59.25 | $59.27 | $58.29 | $58.72 | 1,669,600 | — | — | — | — | — |
| 2016-05-11 | $59.13 | $59.62 | $58.91 | $58.96 | 1,000,800 | — | — | — | — | — |
| 2016-05-10 | $59.22 | $59.71 | $58.97 | $59.40 | 1,509,200 | — | — | — | — | — |
| 2016-05-09 | $58.43 | $59.44 | $58.43 | $58.94 | 1,523,800 | — | — | — | — | — |
| 2016-05-06 | $59.02 | $59.48 | $58.64 | $59.33 | 1,969,900 | — | — | — | — | — |
| 2016-05-05 | $59.42 | $59.85 | $58.98 | $59.39 | 1,676,300 | — | — | — | — | — |
| 2016-05-04 | $59.43 | $60.03 | $59.00 | $59.34 | 3,433,800 | — | — | — | — | — |
| 2016-05-03 | $59.49 | $60.13 | $59.12 | $59.75 | 2,186,700 | — | — | — | — | — |
| 2016-05-02 | $59.47 | $59.89 | $59.07 | $59.80 | 1,251,300 | — | — | — | — | — |
| 2016-04-29 | $60.00 | $60.00 | $58.96 | $59.48 | 1,587,500 | — | — | — | — | — |
| 2016-04-28 | $60.47 | $60.86 | $59.97 | $60.12 | 1,395,500 | — | — | — | — | — |
| 2016-04-27 | $60.57 | $61.17 | $60.45 | $60.95 | 1,486,200 | — | — | — | — | — |
| 2016-04-26 | $60.49 | $60.94 | $60.41 | $60.81 | 1,874,900 | — | — | — | — | — |
| 2016-04-25 | $61.00 | $61.21 | $60.12 | $60.19 | 1,601,200 | — | — | — | — | — |
| 2016-04-22 | $60.68 | $61.86 | $60.68 | $61.22 | 1,671,800 | — | — | — | — | — |
| 2016-04-21 | $61.19 | $61.47 | $60.44 | $61.10 | 2,074,000 | — | — | — | — | — |
| 2016-04-20 | $62.21 | $62.65 | $60.37 | $61.44 | 3,949,400 | — | — | — | — | — |
| 2016-04-19 | $63.95 | $63.95 | $63.43 | $63.69 | 1,826,400 | — | — | — | — | — |
| 2016-04-18 | $63.29 | $63.68 | $63.16 | $63.64 | 1,215,100 | — | — | — | — | — |
| 2016-04-15 | $63.30 | $63.56 | $62.98 | $63.48 | 1,702,200 | — | — | — | — | — |
| 2016-04-14 | $63.18 | $63.38 | $62.48 | $63.33 | 1,348,800 | — | — | — | — | — |
| 2016-04-13 | $63.05 | $63.52 | $62.92 | $63.26 | 2,280,400 | — | — | — | — | — |
| 2016-04-12 | $62.17 | $62.97 | $61.94 | $62.64 | 1,632,900 | — | — | — | — | — |
| 2016-04-11 | $61.77 | $62.56 | $61.44 | $61.95 | 1,709,800 | — | — | — | — | — |
| 2016-04-08 | $61.58 | $62.32 | $61.16 | $61.43 | 1,137,900 | — | — | — | — | — |
| 2016-04-07 | $61.18 | $61.35 | $60.47 | $60.85 | 1,348,500 | — | — | — | — | — |
| 2016-04-06 | $60.81 | $61.66 | $60.45 | $61.61 | 1,118,100 | — | — | — | — | — |
| 2016-04-05 | $60.76 | $61.38 | $60.53 | $60.85 | 1,735,700 | — | — | — | — | — |
| 2016-04-04 | $61.97 | $62.04 | $61.00 | $61.27 | 1,158,300 | — | — | — | — | — |
| 2016-04-01 | $61.63 | $62.17 | $61.22 | $62.05 | 1,625,400 | — | — | — | — | — |
| 2016-03-31 | $61.28 | $62.07 | $61.07 | $61.92 | 1,566,400 | — | — | — | — | — |
| 2016-03-30 | $61.27 | $61.73 | $60.80 | $61.18 | 1,144,800 | — | — | — | — | — |
| 2016-03-29 | $60.35 | $60.94 | $59.85 | $60.92 | 2,748,000 | — | — | — | — | — |
| 2016-03-28 | $61.16 | $61.64 | $60.92 | $61.03 | 858,900 | — | — | — | — | — |
| 2016-03-24 | $60.73 | $60.97 | $60.30 | $60.96 | 859,300 | — | — | — | — | — |
| 2016-03-23 | $61.54 | $61.54 | $60.95 | $61.02 | 990,600 | — | — | — | — | — |
| 2016-03-22 | $61.67 | $62.27 | $61.35 | $61.71 | 1,256,200 | — | — | — | — | — |
| 2016-03-21 | $62.09 | $62.20 | $61.59 | $61.81 | 1,234,800 | — | — | — | — | — |
| 2016-03-18 | $60.98 | $62.42 | $60.89 | $62.23 | 5,630,200 | — | — | — | — | — |
| 2016-03-17 | $59.65 | $60.94 | $59.20 | $60.79 | 2,009,400 | — | — | — | — | — |
| 2016-03-16 | $59.10 | $59.67 | $58.97 | $59.48 | 1,389,100 | — | — | — | — | — |
| 2016-03-15 | $58.94 | $59.27 | $58.57 | $59.15 | 1,454,400 | — | — | — | — | — |
| 2016-03-14 | $59.43 | $59.75 | $59.04 | $59.37 | 1,813,000 | — | — | — | — | — |
| 2016-03-11 | $59.49 | $59.99 | $59.42 | $59.72 | 1,486,700 | — | — | — | — | — |
| 2016-03-10 | $59.72 | $59.86 | $58.25 | $59.00 | 1,554,500 | — | — | — | — | — |
| 2016-03-09 | $59.59 | $59.96 | $59.33 | $59.48 | 2,079,900 | — | — | — | — | — |
| 2016-03-08 | $60.29 | $60.85 | $59.27 | $59.40 | 2,058,400 | — | — | — | — | — |
| 2016-03-07 | $59.61 | $60.65 | $58.90 | $60.60 | 1,723,700 | — | — | — | — | — |
| 2016-03-04 | $60.49 | $60.82 | $59.85 | $60.06 | 1,562,500 | — | — | — | — | — |
| 2016-03-03 | $59.51 | $60.51 | $59.23 | $60.48 | 2,516,600 | — | — | — | — | — |
| 2016-03-02 | $58.45 | $59.35 | $58.24 | $59.28 | 2,667,900 | — | — | — | — | — |
| 2016-03-01 | $57.49 | $59.02 | $57.31 | $58.90 | 2,484,600 | — | — | — | — | — |
| 2016-02-29 | $57.47 | $58.00 | $56.86 | $56.92 | 3,919,000 | — | — | — | — | — |
| 2016-02-26 | $57.59 | $58.00 | $57.42 | $57.66 | 2,119,500 | — | — | — | — | — |
| 2016-02-25 | $56.97 | $57.43 | $56.77 | $57.41 | 1,983,600 | — | — | — | — | — |
| 2016-02-24 | $56.31 | $57.31 | $55.67 | $57.04 | 3,347,300 | — | — | — | $0.33 | — |
| 2016-02-23 | $57.84 | $58.22 | $57.00 | $57.27 | 3,446,100 | — | — | — | — | — |
| 2016-02-22 | $57.92 | $58.52 | $57.73 | $58.18 | 2,613,700 | — | — | — | — | — |
| 2016-02-19 | $57.16 | $57.72 | $56.56 | $57.61 | 3,111,700 | — | — | — | — | — |
| 2016-02-18 | $57.03 | $57.56 | $56.91 | $57.18 | 2,208,900 | — | — | — | — | — |
| 2016-02-17 | $55.67 | $56.92 | $55.65 | $56.74 | 2,524,400 | — | — | — | — | — |
| 2016-02-16 | $55.18 | $55.71 | $54.89 | $55.50 | 3,235,800 | — | — | — | — | — |
| 2016-02-12 | $54.02 | $54.95 | $53.90 | $54.49 | 3,519,800 | — | — | — | — | — |
| 2016-02-11 | $52.45 | $53.79 | $52.39 | $53.66 | 4,585,300 | — | — | — | — | — |
| 2016-02-10 | $52.75 | $53.59 | $52.67 | $53.14 | 2,750,500 | — | — | — | — | — |
| 2016-02-09 | $51.71 | $52.76 | $51.70 | $52.27 | 3,999,800 | — | — | — | — | — |
| 2016-02-08 | $53.40 | $53.48 | $51.89 | $52.40 | 3,325,700 | — | — | — | — | — |
| 2016-02-05 | $54.55 | $55.33 | $53.67 | $53.88 | 3,651,400 | — | — | — | — | — |
| 2016-02-04 | $53.82 | $55.00 | $53.42 | $54.90 | 5,593,900 | — | — | — | — | — |
| 2016-02-03 | $54.97 | $55.74 | $53.56 | $53.80 | 5,710,100 | — | — | — | — | — |
| 2016-02-02 | $56.12 | $56.48 | $54.66 | $54.81 | 3,829,200 | — | — | — | — | — |
| 2016-02-01 | $56.81 | $57.72 | $56.54 | $57.21 | 4,870,800 | — | — | — | — | — |
| 2016-01-29 | $56.00 | $57.17 | $55.94 | $57.16 | 5,767,100 | — | — | — | — | — |
| 2016-01-28 | $56.92 | $56.99 | $55.55 | $55.90 | 3,346,900 | — | — | — | — | — |
| 2016-01-27 | $56.75 | $57.20 | $55.92 | $56.22 | 3,723,600 | — | — | — | — | — |
| 2016-01-26 | $59.73 | $60.06 | $56.80 | $57.02 | 3,728,100 | — | — | — | — | — |
| 2016-01-25 | $58.00 | $58.17 | $56.33 | $56.37 | 2,014,300 | — | — | — | — | — |
| 2016-01-22 | $58.40 | $58.84 | $57.74 | $58.00 | 4,071,900 | — | — | — | — | — |
| 2016-01-21 | $57.05 | $58.27 | $56.22 | $57.32 | 4,978,800 | — | — | — | — | — |
| 2016-01-20 | $59.01 | $59.01 | $55.61 | $56.30 | 5,993,500 | — | — | — | — | — |
| 2016-01-19 | $55.71 | $55.96 | $54.87 | $55.38 | 4,905,900 | — | — | — | — | — |
| 2016-01-15 | $56.10 | $56.19 | $54.66 | $55.08 | 5,032,300 | — | — | — | — | — |
| 2016-01-14 | $57.00 | $58.00 | $56.27 | $57.44 | 4,248,200 | — | — | — | — | — |
| 2016-01-13 | $58.52 | $59.21 | $57.07 | $57.11 | 3,361,400 | — | — | — | — | — |
| 2016-01-12 | $58.53 | $58.64 | $57.62 | $58.46 | 2,904,100 | — | — | — | — | — |
| 2016-01-11 | $58.60 | $59.02 | $57.34 | $57.92 | 3,622,100 | — | — | — | — | — |
| 2016-01-08 | $59.00 | $59.37 | $58.03 | $58.15 | 3,437,500 | — | — | — | — | — |
| 2016-01-07 | $60.77 | $61.04 | $58.70 | $58.79 | 4,167,300 | — | — | — | — | — |
| 2016-01-06 | $62.47 | $62.80 | $61.94 | $62.08 | 3,449,400 | — | — | — | — | — |
| 2016-01-05 | $63.44 | $63.79 | $62.84 | $63.27 | 2,532,800 | — | — | — | — | — |
| 2016-01-04 | $63.47 | $63.67 | $62.53 | $63.44 | 2,872,200 | — | — | — | — | — |
| 2015-12-31 | $65.13 | $65.43 | $64.61 | $64.61 | 2,226,400 | — | — | — | — | — |
| 2015-12-30 | $65.74 | $66.04 | $65.44 | $65.49 | 1,902,400 | — | — | — | — | — |
| 2015-12-29 | $65.65 | $66.09 | $65.42 | $65.75 | 2,416,200 | — | — | — | — | — |
| 2015-12-28 | $65.14 | $65.63 | $64.98 | $65.21 | 2,491,500 | — | — | — | — | — |
| 2015-12-24 | $65.24 | $65.80 | $65.09 | $65.29 | 1,454,100 | — | — | — | — | — |
| 2015-12-23 | $64.74 | $65.34 | $64.48 | $65.25 | 1,564,500 | — | — | — | — | — |
| 2015-12-22 | $63.85 | $64.58 | $63.51 | $64.39 | 1,816,700 | — | — | — | — | — |
| 2015-12-21 | $63.29 | $63.86 | $63.08 | $63.61 | 2,209,900 | — | — | — | — | — |
| 2015-12-18 | $63.01 | $63.62 | $62.59 | $62.75 | 6,282,800 | — | — | — | — | — |
| 2015-12-17 | $64.23 | $64.58 | $63.39 | $63.39 | 2,094,300 | — | — | — | — | — |
| 2015-12-16 | $63.66 | $64.36 | $62.99 | $64.19 | 1,854,500 | — | — | — | — | — |
| 2015-12-15 | $63.36 | $63.86 | $63.08 | $63.27 | 2,749,600 | — | — | — | — | — |
| 2015-12-14 | $63.22 | $63.46 | $62.26 | $62.67 | 3,278,600 | — | — | — | — | — |
| 2015-12-11 | $63.34 | $63.69 | $62.91 | $63.00 | 2,258,400 | — | — | — | — | — |
| 2015-12-10 | $63.98 | $64.60 | $63.94 | $64.07 | 2,583,900 | — | — | — | — | — |
| 2015-12-09 | $64.72 | $65.43 | $63.99 | $64.27 | 2,879,400 | — | — | — | — | — |
| 2015-12-08 | $65.53 | $65.69 | $64.98 | $65.12 | 2,581,100 | — | — | — | — | — |
| 2015-12-07 | $66.36 | $66.63 | $65.97 | $66.25 | 2,589,400 | — | — | — | — | — |
| 2015-12-04 | $66.23 | $66.58 | $65.90 | $66.41 | 4,157,500 | — | — | — | — | — |
| 2015-12-03 | $67.28 | $67.28 | $65.77 | $66.01 | 2,742,700 | — | — | — | — | — |
| 2015-12-02 | $67.50 | $67.73 | $66.46 | $66.67 | 2,706,400 | — | — | — | — | — |
| 2015-12-01 | $67.20 | $67.91 | $67.20 | $67.60 | 2,089,500 | — | — | — | — | — |
| 2015-11-30 | $67.49 | $67.57 | $67.06 | $67.09 | 2,918,000 | — | — | — | — | — |
| 2015-11-27 | $66.82 | $67.72 | $66.66 | $67.34 | 1,502,700 | — | — | — | — | — |
| 2015-11-25 | $67.34 | $67.58 | $66.76 | $66.78 | 2,458,300 | — | — | — | — | — |
| 2015-11-24 | $66.81 | $67.61 | $66.71 | $67.39 | 2,004,000 | — | — | — | $0.33 | — |
| 2015-11-23 | $67.55 | $67.99 | $67.01 | $67.51 | 1,459,800 | — | — | — | — | — |
| 2015-11-20 | $67.45 | $67.80 | $67.32 | $67.61 | 1,980,100 | — | — | — | — | — |
| 2015-11-19 | $66.83 | $67.39 | $66.56 | $67.09 | 1,414,600 | — | — | — | — | — |
| 2015-11-18 | $65.44 | $66.84 | $65.07 | $66.71 | 1,822,200 | — | — | — | — | — |
| 2015-11-17 | $64.80 | $65.96 | $64.80 | $65.11 | 1,995,500 | — | — | — | — | — |
| 2015-11-16 | $64.80 | $65.63 | $64.75 | $65.58 | 2,170,600 | — | — | — | — | — |
| 2015-11-13 | $65.04 | $65.47 | $64.50 | $64.83 | 2,149,000 | — | — | — | — | — |
| 2015-11-12 | $65.73 | $66.24 | $65.03 | $65.04 | 2,438,700 | — | — | — | — | — |
| 2015-11-11 | $65.81 | $66.34 | $65.52 | $66.17 | 1,989,100 | — | — | — | — | — |
| 2015-11-10 | $65.59 | $66.08 | $64.92 | $65.50 | 2,734,200 | — | — | — | — | — |
| 2015-11-09 | $66.24 | $66.52 | $65.76 | $65.95 | 2,886,800 | — | — | — | — | — |
| 2015-11-06 | $66.46 | $66.99 | $66.08 | $66.55 | 2,045,700 | — | — | — | — | — |
| 2015-11-05 | $66.20 | $66.77 | $65.82 | $66.69 | 2,105,100 | — | — | — | — | — |
| 2015-11-04 | $65.88 | $66.54 | $65.72 | $66.28 | 1,858,900 | — | — | — | — | — |
| 2015-11-03 | $65.31 | $66.02 | $65.24 | $65.78 | 1,975,600 | — | — | — | — | — |
| 2015-11-02 | $64.44 | $65.71 | $64.44 | $65.57 | 2,008,200 | — | — | — | — | — |
| 2015-10-30 | $64.18 | $64.92 | $63.99 | $64.44 | 2,615,600 | — | — | — | — | — |
| 2015-10-29 | $63.17 | $64.24 | $62.77 | $64.04 | 2,668,400 | — | — | — | — | — |
| 2015-10-28 | $62.80 | $63.30 | $61.83 | $63.23 | 3,909,000 | — | — | — | — | — |
| 2015-10-27 | $63.09 | $63.48 | $62.00 | $62.44 | 4,564,500 | — | — | — | — | — |
| 2015-10-26 | $63.88 | $64.19 | $63.51 | $63.83 | 1,780,200 | — | — | — | — | — |
| 2015-10-23 | $63.89 | $63.95 | $63.51 | $63.86 | 2,370,200 | — | — | — | — | — |
| 2015-10-22 | $61.72 | $63.76 | $61.33 | $63.40 | 2,616,800 | — | — | — | — | — |
| 2015-10-21 | $63.39 | $63.50 | $61.14 | $61.18 | 4,011,500 | — | — | — | — | — |
| 2015-10-20 | $63.21 | $64.00 | $63.20 | $63.89 | 1,487,400 | — | — | — | — | — |
| 2015-10-19 | $63.01 | $63.49 | $63.01 | $63.38 | 1,554,400 | — | — | — | — | — |
| 2015-10-16 | $63.22 | $63.48 | $63.06 | $63.36 | 2,428,200 | — | — | — | — | — |
| 2015-10-15 | $62.14 | $63.15 | $61.93 | $63.14 | 1,840,300 | — | — | — | — | — |
| 2015-10-14 | $61.48 | $62.10 | $61.41 | $61.86 | 2,745,100 | — | — | — | — | — |
| 2015-10-13 | $61.65 | $62.00 | $61.48 | $61.56 | 2,116,000 | — | — | — | — | — |
| 2015-10-12 | $61.71 | $62.15 | $61.58 | $61.95 | 1,877,100 | — | — | — | — | — |
| 2015-10-09 | $61.87 | $62.36 | $61.68 | $61.80 | 2,050,200 | — | — | — | — | — |
| 2015-10-08 | $61.86 | $62.18 | $61.41 | $61.90 | 2,751,800 | — | — | — | — | — |
| 2015-10-07 | $62.22 | $62.57 | $61.28 | $61.87 | 2,355,900 | — | — | — | — | — |
| 2015-10-06 | $61.84 | $62.05 | $61.31 | $61.88 | 2,196,600 | — | — | — | — | — |
| 2015-10-05 | $60.46 | $62.08 | $60.38 | $61.80 | 2,036,100 | — | — | — | — | — |
| 2015-10-02 | $58.75 | $59.99 | $58.57 | $59.99 | 2,724,300 | — | — | — | — | — |
| 2015-10-01 | $59.76 | $60.33 | $58.70 | $59.47 | 2,557,100 | — | — | — | — | — |
| 2015-09-30 | $58.44 | $59.96 | $58.29 | $59.89 | 2,985,300 | — | — | — | — | — |
| 2015-09-29 | $56.91 | $57.70 | $56.75 | $57.60 | 3,072,900 | — | — | — | — | — |
| 2015-09-28 | $58.20 | $58.34 | $56.77 | $56.85 | 2,988,900 | — | — | — | — | — |
| 2015-09-25 | $59.11 | $59.69 | $58.01 | $58.42 | 2,460,300 | — | — | — | — | — |
| 2015-09-24 | $58.19 | $58.62 | $57.11 | $58.40 | 2,558,800 | — | — | — | — | — |
| 2015-09-23 | $59.05 | $59.41 | $58.49 | $58.81 | 1,838,300 | — | — | — | — | — |
| 2015-09-22 | $60.30 | $60.52 | $58.72 | $59.14 | 2,973,300 | — | — | — | — | — |
| 2015-09-21 | $61.54 | $62.18 | $61.11 | $61.35 | 2,087,700 | — | — | — | — | — |
| 2015-09-18 | $61.41 | $61.83 | $61.02 | $61.35 | 3,813,000 | — | — | — | — | — |
| 2015-09-17 | $62.47 | $63.25 | $62.17 | $62.36 | 2,603,200 | — | — | — | — | — |
| 2015-09-16 | $61.57 | $62.82 | $61.34 | $62.76 | 2,226,400 | — | — | — | — | — |
| 2015-09-15 | $60.93 | $61.82 | $60.76 | $61.66 | 1,645,800 | — | — | — | — | — |
| 2015-09-14 | $60.76 | $60.83 | $60.36 | $60.73 | 2,142,600 | — | — | — | — | — |
| 2015-09-11 | $59.74 | $60.81 | $59.55 | $60.76 | 1,937,700 | — | — | — | — | — |
| 2015-09-10 | $59.36 | $60.66 | $59.28 | $60.23 | 2,010,700 | — | — | — | — | — |
| 2015-09-09 | $60.88 | $61.04 | $59.51 | $59.61 | 1,702,200 | — | — | — | — | — |
| 2015-09-08 | $58.90 | $60.31 | $58.25 | $60.28 | 1,838,500 | — | — | — | — | — |
| 2015-09-04 | $58.40 | $58.61 | $57.84 | $58.23 | 2,420,500 | — | — | — | — | — |
| 2015-09-03 | $59.48 | $60.08 | $59.06 | $59.14 | 1,887,000 | — | — | — | — | — |
| 2015-09-02 | $58.70 | $59.04 | $57.98 | $59.04 | 2,244,300 | — | — | — | — | — |
| 2015-09-01 | $58.05 | $58.61 | $57.54 | $57.91 | 3,042,200 | — | — | — | — | — |
| 2015-08-31 | $59.01 | $60.00 | $58.79 | $59.29 | 2,556,200 | — | — | — | — | — |
| 2015-08-28 | $58.55 | $59.42 | $58.55 | $59.24 | 2,819,900 | — | — | — | — | — |
| 2015-08-27 | $57.46 | $58.64 | $57.09 | $58.07 | 2,262,000 | — | — | — | — | — |
| 2015-08-26 | $57.75 | $57.90 | $55.23 | $56.88 | 3,454,200 | — | — | — | $0.33 | — |
| 2015-08-25 | $58.03 | $58.03 | $55.49 | $55.53 | 2,545,200 | — | — | — | — | — |
| 2015-08-24 | $54.82 | $58.34 | $54.32 | $56.24 | 4,498,200 | — | — | — | — | — |
| 2015-08-21 | $60.12 | $60.67 | $58.73 | $58.77 | 2,427,500 | — | — | — | — | — |
| 2015-08-20 | $61.76 | $61.98 | $60.84 | $60.87 | 2,398,600 | — | — | — | — | — |
| 2015-08-19 | $62.12 | $62.90 | $61.62 | $62.38 | 1,628,000 | — | — | — | — | — |
| 2015-08-18 | $62.41 | $62.61 | $62.08 | $62.36 | 1,441,800 | — | — | — | — | — |
| 2015-08-17 | $62.25 | $62.71 | $61.76 | $62.54 | 1,001,300 | — | — | — | — | — |
| 2015-08-14 | $61.70 | $62.60 | $61.66 | $62.53 | 1,097,700 | — | — | — | — | — |
| 2015-08-13 | $62.54 | $63.09 | $61.82 | $61.85 | 1,659,100 | — | — | — | — | — |
| 2015-08-12 | $62.38 | $62.69 | $61.45 | $62.58 | 1,760,700 | — | — | — | — | — |
| 2015-08-11 | $63.35 | $63.62 | $62.73 | $62.78 | 2,479,300 | — | — | — | — | — |
| 2015-08-10 | $62.33 | $64.07 | $62.28 | $64.06 | 2,302,700 | — | — | — | — | — |
| 2015-08-07 | $61.50 | $62.05 | $61.35 | $61.91 | 1,137,700 | — | — | — | — | — |
| 2015-08-06 | $62.41 | $62.62 | $61.60 | $61.63 | 2,005,300 | — | — | — | — | — |
| 2015-08-05 | $61.66 | $62.75 | $61.42 | $62.59 | 2,431,400 | — | — | — | — | — |
| 2015-08-04 | $60.88 | $61.33 | $60.75 | $61.02 | 2,544,700 | — | — | — | — | — |
| 2015-08-03 | $60.86 | $61.16 | $60.52 | $60.96 | 1,705,600 | — | — | — | — | — |
| 2015-07-31 | $60.97 | $61.28 | $60.54 | $60.92 | 2,318,500 | — | — | — | — | — |
| 2015-07-30 | $60.50 | $60.85 | $60.46 | $60.70 | 4,168,600 | — | — | — | — | — |
| 2015-07-29 | $60.70 | $61.12 | $60.58 | $60.63 | 2,695,500 | — | — | — | — | — |
| 2015-07-28 | $60.23 | $61.07 | $59.81 | $60.67 | 2,489,400 | — | — | — | — | — |
| 2015-07-27 | $60.05 | $60.57 | $59.70 | $59.85 | 2,390,500 | — | — | — | — | — |
| 2015-07-24 | $61.10 | $61.48 | $60.18 | $60.29 | 3,956,700 | — | — | — | — | — |
| 2015-07-23 | $61.70 | $62.09 | $60.90 | $61.14 | 3,515,800 | — | — | — | — | — |
| 2015-07-22 | $62.09 | $62.68 | $61.45 | $61.70 | 6,561,500 | — | — | — | — | — |
| 2015-07-21 | $62.31 | $62.93 | $62.08 | $62.37 | 1,823,100 | — | — | — | — | — |
| 2015-07-20 | $62.24 | $62.61 | $61.88 | $62.38 | 1,463,700 | — | — | — | — | — |
| 2015-07-17 | $62.92 | $62.96 | $62.02 | $62.20 | 2,368,900 | — | — | — | — | — |
| 2015-07-16 | $63.28 | $63.58 | $62.55 | $62.79 | 1,468,800 | — | — | — | — | — |
| 2015-07-15 | $63.16 | $63.24 | $62.78 | $62.89 | 2,051,900 | — | — | — | — | — |
| 2015-07-14 | $62.56 | $63.26 | $62.53 | $63.09 | 2,307,600 | — | — | — | — | — |
| 2015-07-13 | $62.76 | $62.96 | $62.38 | $62.55 | 1,828,500 | — | — | — | — | — |
| 2015-07-10 | $62.68 | $62.84 | $62.07 | $62.41 | 1,766,100 | — | — | — | — | — |
| 2015-07-09 | $62.76 | $62.89 | $61.71 | $61.73 | 2,066,900 | — | — | — | — | — |
| 2015-07-08 | $62.67 | $63.16 | $61.68 | $61.76 | 2,795,600 | — | — | — | — | — |
| 2015-07-07 | $63.71 | $63.93 | $62.53 | $63.43 | 3,259,300 | — | — | — | — | — |
| 2015-07-06 | $63.63 | $64.13 | $63.23 | $63.71 | 2,139,900 | — | — | — | — | — |
| 2015-07-02 | $64.23 | $64.69 | $64.00 | $64.36 | 1,395,100 | — | — | — | — | — |
| 2015-07-01 | $64.88 | $64.98 | $63.92 | $64.35 | 2,141,100 | — | — | — | — | — |
| 2015-06-30 | $64.70 | $64.92 | $63.51 | $64.30 | 4,001,800 | — | — | — | — | — |
| 2015-06-29 | $65.57 | $65.94 | $63.81 | $64.00 | 3,264,700 | — | — | — | — | — |
| 2015-06-26 | $66.71 | $66.78 | $65.66 | $66.12 | 2,763,100 | — | — | — | — | — |
| 2015-06-25 | $68.10 | $68.44 | $66.49 | $66.54 | 2,806,400 | — | — | — | — | — |
| 2015-06-24 | $69.54 | $69.57 | $68.07 | $68.11 | 1,743,700 | — | — | — | — | — |
| 2015-06-23 | $69.57 | $69.73 | $68.90 | $69.56 | 1,476,400 | — | — | — | — | — |
| 2015-06-22 | $69.56 | $69.60 | $69.07 | $69.36 | 913,500 | — | — | — | — | — |
| 2015-06-19 | $69.15 | $69.67 | $68.89 | $68.92 | 1,790,300 | — | — | — | — | — |
| 2015-06-18 | $68.90 | $69.82 | $68.77 | $69.67 | 1,327,500 | — | — | — | — | — |
| 2015-06-17 | $69.35 | $69.88 | $68.61 | $68.91 | 1,309,400 | — | — | — | — | — |
| 2015-06-16 | $68.08 | $69.16 | $67.95 | $69.15 | 1,210,300 | — | — | — | — | — |
| 2015-06-15 | $68.34 | $68.43 | $67.37 | $67.94 | 1,234,500 | — | — | — | — | — |
| 2015-06-12 | $68.78 | $69.19 | $68.61 | $68.81 | 1,148,900 | — | — | — | — | — |
| 2015-06-11 | $69.19 | $69.70 | $69.06 | $69.21 | 1,274,300 | — | — | — | — | — |
| 2015-06-10 | $68.35 | $69.06 | $68.08 | $68.96 | 1,097,600 | — | — | — | — | — |
| 2015-06-09 | $68.09 | $68.45 | $67.74 | $68.21 | 1,311,700 | — | — | — | — | — |
| 2015-06-08 | $68.77 | $68.98 | $68.32 | $68.33 | 1,159,200 | — | — | — | — | — |
| 2015-06-05 | $68.01 | $68.82 | $67.64 | $68.70 | 1,495,200 | — | — | — | — | — |
| 2015-06-04 | $69.20 | $69.29 | $67.96 | $68.08 | 1,455,100 | — | — | — | — | — |
| 2015-06-03 | $69.38 | $69.84 | $69.00 | $69.51 | 1,057,800 | — | — | — | — | — |
| 2015-06-02 | $68.89 | $69.81 | $68.52 | $69.19 | 1,508,600 | — | — | — | — | — |
| 2015-06-01 | $69.04 | $69.29 | $68.40 | $69.00 | 1,360,900 | — | — | — | — | — |
| 2015-05-29 | $69.68 | $69.68 | $68.90 | $69.00 | 2,032,800 | — | — | — | — | — |
| 2015-05-28 | $69.72 | $69.94 | $69.49 | $69.57 | 1,316,300 | — | — | — | — | — |
| 2015-05-27 | $69.00 | $70.00 | $68.94 | $70.00 | 1,585,300 | — | — | — | $0.33 | — |
| 2015-05-26 | $69.70 | $69.94 | $68.97 | $69.00 | 1,574,000 | — | — | — | — | — |
| 2015-05-22 | $69.94 | $70.16 | $69.79 | $69.96 | 1,417,200 | — | — | — | — | — |
| 2015-05-21 | $70.22 | $70.75 | $70.13 | $70.27 | 1,209,600 | — | — | — | — | — |
| 2015-05-20 | $70.46 | $70.78 | $70.22 | $70.39 | 711,300 | — | — | — | — | — |
| 2015-05-19 | $70.88 | $71.04 | $70.42 | $70.54 | 1,160,500 | — | — | — | — | — |
| 2015-05-18 | $70.00 | $70.78 | $69.81 | $70.68 | 862,900 | — | — | — | — | — |
| 2015-05-15 | $70.11 | $70.29 | $69.80 | $70.21 | 1,538,100 | — | — | — | — | — |
| 2015-05-14 | $69.92 | $70.25 | $69.58 | $70.12 | 2,138,800 | — | — | — | — | — |
| 2015-05-13 | $68.98 | $69.90 | $68.85 | $69.46 | 1,135,300 | — | — | — | — | — |
| 2015-05-12 | $68.86 | $69.07 | $68.45 | $68.79 | 996,500 | — | — | — | — | — |
| 2015-05-11 | $68.72 | $69.62 | $68.67 | $69.49 | 1,514,500 | — | — | — | — | — |
| 2015-05-08 | $68.94 | $69.16 | $68.71 | $68.91 | 1,727,200 | — | — | — | — | — |
| 2015-05-07 | $67.72 | $68.60 | $67.53 | $68.35 | 1,152,600 | — | — | — | — | — |
| 2015-05-06 | $68.30 | $68.62 | $67.43 | $67.78 | 1,477,300 | — | — | — | — | — |
| 2015-05-05 | $69.03 | $69.71 | $68.07 | $68.08 | 2,117,200 | — | — | — | — | — |
| 2015-05-04 | $68.08 | $69.27 | $68.07 | $69.20 | 1,830,300 | — | — | — | — | — |
| 2015-05-01 | $66.94 | $68.09 | $66.81 | $68.07 | 1,585,800 | — | — | — | — | — |
| 2015-04-30 | $67.42 | $67.44 | $66.19 | $66.55 | 1,913,200 | — | — | — | — | — |
| 2015-04-29 | $67.94 | $68.30 | $67.25 | $67.65 | 1,734,900 | — | — | — | — | — |
| 2015-04-28 | $68.76 | $69.14 | $67.88 | $68.32 | 2,111,400 | — | — | — | — | — |
| 2015-04-27 | $69.32 | $69.33 | $68.53 | $68.85 | 1,793,400 | — | — | — | — | — |
| 2015-04-24 | $69.79 | $70.13 | $68.43 | $68.84 | 1,931,600 | — | — | — | — | — |
| 2015-04-23 | $69.62 | $69.79 | $68.62 | $68.75 | 2,173,600 | — | — | — | — | — |
| 2015-04-22 | $66.89 | $70.28 | $66.64 | $70.14 | 4,068,300 | — | — | — | — | — |
| 2015-04-21 | $70.76 | $70.98 | $69.87 | $70.01 | 1,587,500 | — | — | — | — | — |
| 2015-04-20 | $70.19 | $70.72 | $70.15 | $70.63 | 1,375,900 | — | — | — | — | — |
| 2015-04-17 | $70.05 | $70.05 | $69.15 | $69.78 | 1,722,200 | — | — | — | — | — |
| 2015-04-16 | $70.44 | $70.94 | $70.29 | $70.53 | 1,607,800 | — | — | — | — | — |
| 2015-04-15 | $70.28 | $71.07 | $70.16 | $70.81 | 1,729,900 | — | — | — | — | — |
| 2015-04-14 | $70.21 | $70.58 | $69.84 | $70.14 | 1,565,700 | — | — | — | — | — |
| 2015-04-13 | $70.73 | $71.10 | $70.28 | $70.30 | 866,000 | — | — | — | — | — |
| 2015-04-10 | $70.89 | $71.11 | $70.70 | $71.00 | 861,300 | — | — | — | — | — |
| 2015-04-09 | $70.74 | $71.22 | $70.43 | $70.91 | 1,169,300 | — | — | — | — | — |
| 2015-04-08 | $71.16 | $71.47 | $70.43 | $70.75 | 1,542,000 | — | — | — | — | — |
| 2015-04-07 | $71.06 | $71.34 | $70.56 | $70.94 | 1,182,600 | — | — | — | — | — |
| 2015-04-06 | $70.45 | $71.46 | $70.13 | $71.16 | 1,448,500 | — | — | — | — | — |
| 2015-04-02 | $71.23 | $71.54 | $70.67 | $70.67 | 1,523,900 | — | — | — | — | — |
| 2015-04-01 | $71.69 | $71.70 | $70.55 | $71.08 | 1,525,600 | — | — | — | — | — |
| 2015-03-31 | $71.63 | $72.10 | $71.37 | $71.62 | 1,780,900 | — | — | — | — | — |
| 2015-03-30 | $71.08 | $72.04 | $71.02 | $71.73 | 1,079,000 | — | — | — | — | — |
| 2015-03-27 | $70.63 | $71.05 | $69.93 | $70.54 | 1,135,900 | — | — | — | — | — |
| 2015-03-26 | $70.15 | $70.74 | $69.64 | $70.61 | 1,635,100 | — | — | — | — | — |
| 2015-03-25 | $72.42 | $72.63 | $70.59 | $70.59 | 1,498,800 | — | — | — | — | — |
| 2015-03-24 | $73.02 | $73.02 | $72.43 | $72.43 | 956,100 | — | — | — | — | — |
| 2015-03-23 | $73.45 | $73.56 | $72.94 | $73.07 | 1,105,500 | — | — | — | — | — |
| 2015-03-20 | $72.69 | $73.73 | $72.54 | $73.42 | 1,658,800 | — | — | — | — | — |
| 2015-03-19 | $73.04 | $73.16 | $72.31 | $72.39 | 1,435,100 | — | — | — | — | — |
| 2015-03-18 | $72.03 | $73.46 | $71.54 | $73.32 | 1,357,000 | — | — | — | — | — |
| 2015-03-17 | $72.47 | $72.49 | $71.72 | $72.05 | 1,390,300 | — | — | — | — | — |
| 2015-03-16 | $71.49 | $72.89 | $71.48 | $72.69 | 1,485,400 | — | — | — | — | — |
| 2015-03-13 | $71.72 | $72.04 | $70.55 | $71.04 | 1,708,900 | — | — | — | — | — |
| 2015-03-12 | $71.18 | $71.92 | $70.98 | $71.71 | 2,200,500 | — | — | — | — | — |
| 2015-03-11 | $71.49 | $71.61 | $70.97 | $71.06 | 1,660,100 | — | — | — | — | — |
| 2015-03-10 | $71.78 | $72.03 | $71.20 | $71.45 | 2,649,700 | — | — | — | — | — |
| 2015-03-09 | $71.98 | $72.26 | $71.76 | $72.13 | 1,200,700 | — | — | — | — | — |
| 2015-03-06 | $72.35 | $72.76 | $71.74 | $72.07 | 1,760,200 | — | — | — | — | — |
| 2015-03-05 | $72.98 | $72.99 | $72.32 | $72.52 | 1,045,300 | — | — | — | — | — |
| 2015-03-04 | $72.70 | $73.06 | $72.01 | $72.71 | 1,851,200 | — | — | — | — | — |
| 2015-03-03 | $72.62 | $73.09 | $72.25 | $73.04 | 1,675,600 | — | — | — | — | — |
| 2015-03-02 | $72.13 | $73.00 | $71.95 | $72.95 | 1,339,300 | — | — | — | — | — |
| 2015-02-27 | $72.13 | $72.38 | $71.90 | $72.13 | 1,859,900 | — | — | — | — | — |
| 2015-02-26 | $72.29 | $72.73 | $72.20 | $72.38 | 1,688,400 | — | — | — | — | — |
| 2015-02-25 | $70.82 | $72.20 | $70.82 | $72.16 | 1,777,100 | — | — | — | $0.29 | — |
| 2015-02-24 | $71.34 | $72.14 | $70.87 | $71.88 | 1,527,600 | — | — | — | — | — |
| 2015-02-23 | $70.83 | $71.37 | $70.42 | $71.36 | 1,252,300 | — | — | — | — | — |
| 2015-02-20 | $70.96 | $71.53 | $70.36 | $71.43 | 1,498,100 | — | — | — | — | — |
| 2015-02-19 | $70.63 | $71.31 | $70.34 | $71.00 | 1,102,700 | — | — | — | — | — |
| 2015-02-18 | $70.79 | $71.00 | $70.54 | $70.79 | 1,011,000 | — | — | — | — | — |
| 2015-02-17 | $70.71 | $71.25 | $70.62 | $71.04 | 1,142,500 | — | — | — | — | — |
| 2015-02-13 | $70.36 | $70.88 | $70.04 | $70.76 | 1,878,000 | — | — | — | — | — |
| 2015-02-12 | $69.90 | $70.82 | $69.76 | $70.38 | 1,531,300 | — | — | — | — | — |
| 2015-02-11 | $69.43 | $69.87 | $69.16 | $69.69 | 1,337,800 | — | — | — | — | — |
| 2015-02-10 | $69.70 | $69.79 | $68.90 | $69.56 | 1,546,800 | — | — | — | — | — |
| 2015-02-09 | $68.43 | $69.53 | $68.30 | $69.23 | 1,982,700 | — | — | — | — | — |
| 2015-02-06 | $69.00 | $69.64 | $68.45 | $68.65 | 1,505,700 | — | — | — | — | — |
| 2015-02-05 | $67.97 | $69.29 | $67.85 | $69.25 | 1,832,000 | — | — | — | — | — |
| 2015-02-04 | $67.79 | $68.39 | $67.61 | $67.97 | 1,811,600 | — | — | — | — | — |
| 2015-02-03 | $66.81 | $68.26 | $66.81 | $68.18 | 2,323,400 | — | — | — | — | — |
| 2015-02-02 | $66.13 | $66.91 | $64.77 | $66.87 | 2,809,100 | — | — | — | — | — |
| 2015-01-30 | $67.14 | $67.61 | $66.31 | $66.39 | 2,129,500 | — | — | — | — | — |
| 2015-01-29 | $67.43 | $67.76 | $66.01 | $67.57 | 2,573,700 | — | — | — | — | — |
| 2015-01-28 | $66.38 | $69.96 | $66.07 | $67.45 | 3,934,500 | — | — | — | — | — |
| 2015-01-27 | $64.68 | $65.45 | $63.54 | $64.63 | 3,368,200 | — | — | — | — | — |
| 2015-01-26 | $62.88 | $63.29 | $62.49 | $63.16 | 1,437,800 | — | — | — | — | — |
| 2015-01-23 | $62.89 | $63.05 | $62.34 | $62.89 | 1,963,200 | — | — | — | — | — |
| 2015-01-22 | $62.83 | $63.07 | $62.00 | $62.80 | 1,984,200 | — | — | — | — | — |
| 2015-01-21 | $61.82 | $62.92 | $61.63 | $62.74 | 1,555,500 | — | — | — | — | — |
| 2015-01-20 | $63.31 | $63.35 | $61.87 | $62.09 | 1,697,000 | — | — | — | — | — |
| 2015-01-16 | $62.18 | $63.12 | $61.84 | $63.05 | 1,624,400 | — | — | — | — | — |
| 2015-01-15 | $63.07 | $63.26 | $62.15 | $62.35 | 2,194,300 | — | — | — | — | — |
| 2015-01-14 | $61.94 | $62.93 | $61.80 | $62.90 | 1,401,900 | — | — | — | — | — |
| 2015-01-13 | $63.26 | $63.82 | $61.98 | $62.62 | 1,617,300 | — | — | — | — | — |
| 2015-01-12 | $63.95 | $64.10 | $62.76 | $62.96 | 1,266,500 | — | — | — | — | — |
| 2015-01-09 | $64.36 | $64.49 | $63.66 | $63.92 | 1,136,300 | — | — | — | — | — |
| 2015-01-08 | $63.64 | $64.46 | $63.64 | $64.30 | 1,635,300 | — | — | — | — | — |
| 2015-01-07 | $61.60 | $63.05 | $61.32 | $63.03 | 1,929,000 | — | — | — | — | — |
| 2015-01-06 | $61.94 | $62.05 | $60.54 | $61.19 | 1,448,800 | — | — | — | — | — |
| 2015-01-05 | $62.65 | $62.69 | $61.73 | $61.94 | 953,400 | — | — | — | — | — |
| 2015-01-02 | $63.72 | $63.86 | $62.63 | $63.17 | 948,900 | — | — | — | — | — |
| 2014-12-31 | $64.43 | $64.55 | $63.25 | $63.25 | 1,316,800 | — | — | — | — | — |
| 2014-12-30 | $64.34 | $64.54 | $64.10 | $64.11 | 917,400 | — | — | — | — | — |
| 2014-12-29 | $64.53 | $65.03 | $64.53 | $64.57 | 952,500 | — | — | — | — | — |
| 2014-12-26 | $64.69 | $65.07 | $64.69 | $64.75 | 628,800 | — | — | — | — | — |
| 2014-12-24 | $64.75 | $64.97 | $64.49 | $64.59 | 647,900 | — | — | — | — | — |
| 2014-12-23 | $64.86 | $65.21 | $64.68 | $64.71 | 913,700 | — | — | — | — | — |
| 2014-12-22 | $63.80 | $64.72 | $63.80 | $64.59 | 1,128,500 | — | — | — | — | — |
| 2014-12-19 | $63.76 | $64.19 | $63.48 | $63.57 | 2,585,000 | — | — | — | — | — |
| 2014-12-18 | $62.74 | $63.78 | $62.47 | $63.71 | 1,786,200 | — | — | — | — | — |
| 2014-12-17 | $61.32 | $62.02 | $60.43 | $61.92 | 2,137,800 | — | — | — | — | — |
| 2014-12-16 | $61.14 | $62.51 | $61.02 | $61.24 | 1,846,500 | — | — | — | — | — |
| 2014-12-15 | $62.04 | $62.52 | $61.11 | $61.28 | 1,317,700 | — | — | — | — | — |
| 2014-12-12 | $62.52 | $62.98 | $61.74 | $61.78 | 1,505,100 | — | — | — | — | — |
| 2014-12-11 | $63.51 | $64.21 | $63.02 | $63.19 | 1,212,300 | — | — | — | — | — |
| 2014-12-10 | $64.25 | $64.69 | $63.21 | $63.25 | 1,197,700 | — | — | — | — | — |
| 2014-12-09 | $63.32 | $64.46 | $63.16 | $64.42 | 1,426,200 | — | — | — | — | — |
| 2014-12-08 | $64.97 | $65.10 | $64.07 | $64.25 | 846,200 | — | — | — | — | — |
| 2014-12-05 | $64.77 | $65.08 | $64.55 | $65.00 | 868,800 | — | — | — | — | — |
| 2014-12-04 | $64.72 | $64.85 | $64.10 | $64.59 | 811,200 | — | — | — | — | — |
| 2014-12-03 | $64.01 | $64.76 | $63.95 | $64.67 | 1,266,300 | — | — | — | — | — |
| 2014-12-02 | $63.63 | $64.09 | $63.50 | $63.89 | 1,182,900 | — | — | — | — | — |
| 2014-12-01 | $63.79 | $64.17 | $63.40 | $63.58 | 1,140,300 | — | — | — | — | — |
| 2014-11-28 | $63.85 | $64.37 | $63.63 | $64.20 | 906,100 | — | — | — | — | — |
| 2014-11-26 | $63.50 | $63.88 | $63.27 | $63.77 | 1,675,800 | — | — | — | — | — |
| 2014-11-25 | $63.47 | $63.64 | $63.01 | $63.55 | 2,281,400 | — | — | — | $0.29 | — |
| 2014-11-24 | $63.07 | $63.70 | $62.88 | $63.68 | 1,474,500 | — | — | — | — | — |
| 2014-11-21 | $62.20 | $63.08 | $62.12 | $63.02 | 1,640,900 | — | — | — | — | — |
| 2014-11-20 | $61.11 | $61.88 | $61.08 | $61.62 | 1,095,700 | — | — | — | — | — |
| 2014-11-19 | $61.90 | $61.90 | $61.24 | $61.44 | 1,713,600 | — | — | — | — | — |
| 2014-11-18 | $61.09 | $61.96 | $61.06 | $61.72 | 1,631,000 | — | — | — | — | — |
| 2014-11-17 | $61.39 | $61.63 | $60.65 | $61.02 | 1,687,700 | — | — | — | — | — |
| 2014-11-14 | $61.16 | $61.72 | $61.14 | $61.53 | 1,795,000 | — | — | — | — | — |
| 2014-11-13 | $61.42 | $61.68 | $60.66 | $61.20 | 2,219,800 | — | — | — | — | — |
| 2014-11-12 | $61.67 | $61.75 | $61.43 | $61.56 | 1,499,800 | — | — | — | — | — |
| 2014-11-11 | $61.52 | $61.98 | $61.42 | $61.69 | 1,224,400 | — | — | — | — | — |
| 2014-11-10 | $61.74 | $62.02 | $61.33 | $61.50 | 2,623,500 | — | — | — | — | — |
| 2014-11-07 | $62.31 | $62.39 | $61.60 | $62.12 | 1,420,600 | — | — | — | — | — |
| 2014-11-06 | $62.27 | $62.59 | $62.01 | $62.15 | 1,417,000 | — | — | — | — | — |
| 2014-11-05 | $62.18 | $62.30 | $61.54 | $62.12 | 1,393,100 | — | — | — | — | — |
| 2014-11-04 | $61.26 | $61.97 | $61.16 | $61.90 | 1,675,900 | — | — | — | — | — |
| 2014-11-03 | $61.09 | $61.94 | $61.00 | $61.41 | 2,290,500 | — | — | — | — | — |
| 2014-10-31 | $60.30 | $61.43 | $59.99 | $61.13 | 3,079,400 | — | — | — | — | — |
| 2014-10-30 | $58.08 | $59.42 | $58.07 | $59.31 | 3,204,700 | — | — | — | — | — |
| 2014-10-29 | $57.60 | $58.76 | $57.49 | $58.06 | 3,624,000 | — | — | — | — | — |
| 2014-10-28 | $56.51 | $58.02 | $56.45 | $58.00 | 2,482,400 | — | — | — | — | — |
| 2014-10-27 | $56.14 | $57.88 | $55.60 | $56.36 | 2,170,500 | — | — | — | — | — |
| 2014-10-24 | $55.31 | $56.35 | $55.28 | $56.27 | 1,511,800 | — | — | — | — | — |
| 2014-10-23 | $55.21 | $55.65 | $54.89 | $55.30 | 1,736,200 | — | — | — | — | — |
| 2014-10-22 | $55.02 | $55.13 | $54.24 | $54.40 | 3,108,700 | — | — | — | — | — |
| 2014-10-21 | $53.92 | $55.16 | $53.83 | $55.10 | 2,139,100 | — | — | — | — | — |
| 2014-10-20 | $53.10 | $53.54 | $52.85 | $53.36 | 1,794,500 | — | — | — | — | — |
| 2014-10-17 | $52.98 | $54.48 | $52.89 | $53.44 | 2,017,600 | — | — | — | — | — |
| 2014-10-16 | $51.71 | $52.99 | $51.49 | $52.43 | 2,543,400 | — | — | — | — | — |
| 2014-10-15 | $51.37 | $52.60 | $51.03 | $52.47 | 2,779,400 | — | — | — | — | — |
| 2014-10-14 | $51.75 | $52.88 | $51.75 | $52.06 | 2,422,600 | — | — | — | — | — |
| 2014-10-13 | $51.69 | $52.45 | $51.29 | $51.47 | 3,372,900 | — | — | — | — | — |
| 2014-10-10 | $54.60 | $54.72 | $51.48 | $51.55 | 7,548,300 | — | — | — | — | — |
| 2014-10-09 | $55.96 | $56.05 | $54.68 | $54.80 | 2,094,200 | — | — | — | — | — |
| 2014-10-08 | $55.90 | $56.37 | $54.99 | $56.33 | 2,252,200 | — | — | — | — | — |
| 2014-10-07 | $56.20 | $56.60 | $55.73 | $55.75 | 4,046,100 | — | — | — | — | — |
| 2014-10-06 | $56.00 | $56.57 | $55.89 | $56.41 | 2,934,100 | — | — | — | — | — |
| 2014-10-03 | $54.87 | $55.79 | $54.77 | $55.69 | 3,085,400 | — | — | — | — | — |
| 2014-10-02 | $54.41 | $54.94 | $54.03 | $54.50 | 3,136,500 | — | — | — | — | — |
| 2014-10-01 | $55.29 | $55.44 | $54.26 | $54.54 | 3,623,600 | — | — | — | — | — |
| 2014-09-30 | $57.75 | $57.95 | $54.55 | $55.29 | 6,531,200 | — | — | — | — | — |
| 2014-09-29 | $58.30 | $58.51 | $57.84 | $57.87 | 2,362,600 | — | — | — | — | — |
| 2014-09-26 | $58.57 | $58.94 | $58.38 | $58.80 | 1,600,900 | — | — | — | — | — |
| 2014-09-25 | $59.46 | $59.65 | $58.47 | $58.47 | 3,131,100 | — | — | — | — | — |
| 2014-09-24 | $59.17 | $59.71 | $59.04 | $59.65 | 2,693,100 | — | — | — | — | — |
| 2014-09-23 | $60.39 | $60.56 | $59.31 | $59.32 | 2,411,100 | — | — | — | — | — |
| 2014-09-22 | $60.98 | $61.19 | $60.23 | $60.44 | 1,495,300 | — | — | — | — | — |
| 2014-09-19 | $61.99 | $62.21 | $60.89 | $60.92 | 2,477,600 | — | — | — | — | — |
| 2014-09-18 | $62.24 | $62.39 | $61.80 | $61.90 | 2,608,000 | — | — | — | — | — |
| 2014-09-17 | $62.28 | $62.74 | $61.68 | $61.86 | 1,708,400 | — | — | — | — | — |
| 2014-09-16 | $62.32 | $62.45 | $61.86 | $62.28 | 1,591,100 | — | — | — | — | — |
| 2014-09-15 | $63.12 | $63.16 | $62.42 | $62.61 | 2,019,500 | — | — | — | — | — |
| 2014-09-12 | $63.48 | $63.50 | $62.58 | $63.00 | 2,090,800 | — | — | — | — | — |
| 2014-09-11 | $62.35 | $63.69 | $62.13 | $63.58 | 1,526,100 | — | — | — | — | — |
| 2014-09-10 | $61.98 | $62.66 | $61.98 | $62.45 | 819,200 | — | — | — | — | — |
| 2014-09-09 | $62.51 | $62.77 | $61.93 | $62.01 | 1,044,700 | — | — | — | — | — |
| 2014-09-08 | $62.53 | $63.06 | $62.41 | $62.73 | 868,600 | — | — | — | — | — |
| 2014-09-05 | $62.99 | $63.19 | $62.48 | $62.62 | 1,477,100 | — | — | — | — | — |
| 2014-09-04 | $63.52 | $64.04 | $63.02 | $63.07 | 1,258,600 | — | — | — | — | — |
| 2014-09-03 | $62.89 | $63.14 | $62.51 | $63.10 | 1,238,100 | — | — | — | — | — |
| 2014-09-02 | $62.81 | $62.98 | $62.45 | $62.75 | 1,073,400 | — | — | — | — | — |
| 2014-08-29 | $62.18 | $62.78 | $62.12 | $62.68 | 1,446,600 | — | — | — | — | — |
| 2014-08-28 | $61.88 | $62.14 | $61.55 | $62.01 | 1,486,800 | — | — | — | — | — |
| 2014-08-27 | $62.84 | $63.00 | $61.98 | $62.07 | 1,405,900 | — | — | — | $0.29 | — |
| 2014-08-26 | $63.20 | $63.20 | $62.82 | $62.97 | 850,600 | — | — | — | — | — |
| 2014-08-25 | $62.36 | $63.02 | $62.34 | $62.90 | 1,020,100 | — | — | — | — | — |
| 2014-08-22 | $62.25 | $62.52 | $61.98 | $62.12 | 1,969,200 | — | — | — | — | — |
| 2014-08-21 | $62.50 | $62.72 | $62.38 | $62.46 | 1,803,100 | — | — | — | — | — |
| 2014-08-20 | $62.65 | $62.83 | $62.10 | $62.34 | 1,781,000 | — | — | — | — | — |
| 2014-08-19 | $62.89 | $63.24 | $62.48 | $62.80 | 1,129,100 | — | — | — | — | — |
| 2014-08-18 | $62.75 | $63.00 | $62.63 | $62.88 | 868,600 | — | — | — | — | — |
| 2014-08-15 | $62.46 | $62.59 | $61.63 | $62.15 | 787,200 | — | — | — | — | — |
| 2014-08-14 | $62.26 | $62.46 | $61.88 | $62.14 | 713,100 | — | — | — | — | — |
| 2014-08-13 | $61.55 | $62.14 | $61.23 | $62.11 | 907,300 | — | — | — | — | — |
| 2014-08-12 | $61.25 | $61.73 | $60.71 | $61.15 | 1,443,500 | — | — | — | — | — |
| 2014-08-11 | $61.52 | $62.04 | $61.44 | $61.51 | 734,400 | — | — | — | — | — |
| 2014-08-08 | $60.98 | $61.31 | $60.63 | $61.29 | 1,342,400 | — | — | — | — | — |
| 2014-08-07 | $61.84 | $61.84 | $60.79 | $60.90 | 1,675,900 | — | — | — | — | — |
| 2014-08-06 | $61.18 | $61.50 | $61.00 | $61.37 | 2,685,900 | — | — | — | — | — |
| 2014-08-05 | $61.35 | $62.00 | $61.09 | $61.32 | 1,680,100 | — | — | — | — | — |
| 2014-08-04 | $61.80 | $61.93 | $61.56 | $61.65 | 1,785,800 | — | — | — | — | — |
| 2014-08-01 | $61.86 | $61.86 | $60.86 | $61.48 | 3,193,400 | — | — | — | — | — |
| 2014-07-31 | $63.00 | $63.05 | $61.87 | $61.89 | 2,379,500 | — | — | — | — | — |
| 2014-07-30 | $63.02 | $63.60 | $62.61 | $63.37 | 2,664,700 | — | — | — | — | — |
| 2014-07-29 | $63.14 | $63.60 | $62.63 | $62.73 | 2,369,500 | — | — | — | — | — |
| 2014-07-28 | $63.03 | $63.42 | $62.70 | $63.14 | 1,912,400 | — | — | — | — | — |
| 2014-07-25 | $63.04 | $63.54 | $62.78 | $63.05 | 2,019,600 | — | — | — | — | — |
| 2014-07-24 | $62.60 | $63.38 | $62.31 | $63.31 | 3,030,800 | — | — | — | — | — |
| 2014-07-23 | $63.00 | $64.70 | $60.70 | $62.32 | 5,223,700 | — | — | — | — | — |
| 2014-07-22 | $64.47 | $65.01 | $64.40 | $64.97 | 2,381,200 | — | — | — | — | — |
| 2014-07-21 | $63.87 | $64.36 | $63.64 | $64.30 | 1,860,800 | — | — | — | — | — |
| 2014-07-18 | $63.28 | $64.31 | $63.21 | $64.26 | 1,717,700 | — | — | — | — | — |
| 2014-07-17 | $62.81 | $63.40 | $62.55 | $63.06 | 1,901,200 | — | — | — | — | — |
| 2014-07-16 | $63.38 | $63.56 | $62.89 | $62.96 | 1,723,800 | — | — | — | — | — |
| 2014-07-15 | $63.22 | $63.32 | $62.68 | $63.08 | 1,932,400 | — | — | — | — | — |
| 2014-07-14 | $63.45 | $63.67 | $63.11 | $63.20 | 2,026,900 | — | — | — | — | — |
| 2014-07-11 | $63.54 | $63.54 | $63.09 | $63.21 | 1,343,500 | — | — | — | — | — |
| 2014-07-10 | $62.70 | $63.72 | $62.62 | $63.33 | 2,322,700 | — | — | — | — | — |
| 2014-07-09 | $63.62 | $64.03 | $63.23 | $64.01 | 1,417,800 | — | — | — | — | — |
| 2014-07-08 | $63.60 | $63.68 | $62.95 | $63.60 | 1,424,900 | — | — | — | — | — |
| 2014-07-07 | $63.63 | $63.78 | $63.11 | $63.72 | 1,195,600 | — | — | — | — | — |
| 2014-07-03 | $63.34 | $63.69 | $63.11 | $63.66 | 539,900 | — | — | — | — | — |
| 2014-07-02 | $63.25 | $63.84 | $63.13 | $63.21 | 1,451,200 | — | — | — | — | — |
| 2014-07-01 | $62.15 | $63.48 | $62.04 | $63.36 | 1,652,200 | — | — | — | — | — |
| 2014-06-30 | $61.86 | $62.00 | $61.42 | $61.84 | 1,538,100 | — | — | — | — | — |
| 2014-06-27 | $61.05 | $61.99 | $61.03 | $61.94 | 1,116,100 | — | — | — | — | — |
| 2014-06-26 | $61.28 | $61.42 | $60.63 | $61.18 | 900,100 | — | — | — | — | — |
| 2014-06-25 | $60.98 | $61.37 | $60.57 | $61.04 | 1,698,200 | — | — | — | — | — |
| 2014-06-24 | $61.73 | $62.03 | $60.93 | $60.94 | 1,183,400 | — | — | — | — | — |
| 2014-06-23 | $61.71 | $62.46 | $61.56 | $61.89 | 1,422,500 | — | — | — | — | — |
| 2014-06-20 | $62.30 | $62.51 | $61.97 | $62.24 | 3,376,400 | — | — | — | — | — |
| 2014-06-19 | $61.93 | $62.63 | $61.71 | $62.23 | 2,831,700 | — | — | — | — | — |
| 2014-06-18 | $61.73 | $62.01 | $61.21 | $61.94 | 855,000 | — | — | — | — | — |
| 2014-06-17 | $61.49 | $62.18 | $61.28 | $61.78 | 1,458,600 | — | — | — | — | — |
| 2014-06-16 | $61.41 | $61.88 | $61.15 | $61.52 | 1,375,800 | — | — | — | — | — |
| 2014-06-13 | $61.88 | $61.98 | $61.28 | $61.46 | 904,200 | — | — | — | — | — |
| 2014-06-12 | $62.11 | $62.23 | $61.50 | $61.75 | 1,082,200 | — | — | — | — | — |
| 2014-06-11 | $61.97 | $62.18 | $61.70 | $62.02 | 1,410,900 | — | — | — | — | — |
| 2014-06-10 | $62.07 | $62.27 | $61.64 | $62.12 | 1,209,200 | — | — | — | — | — |
| 2014-06-09 | $61.72 | $62.29 | $61.64 | $62.14 | 1,224,800 | — | — | — | — | — |
| 2014-06-06 | $61.22 | $61.74 | $61.21 | $61.70 | 1,326,900 | — | — | — | — | — |
| 2014-06-05 | $60.77 | $61.33 | $60.45 | $61.24 | 973,900 | — | — | — | — | — |
| 2014-06-04 | $60.52 | $60.86 | $59.98 | $60.80 | 1,682,200 | — | — | — | — | — |
| 2014-06-03 | $59.65 | $60.72 | $59.64 | $60.69 | 2,056,600 | — | — | — | — | — |
| 2014-06-02 | $59.52 | $59.81 | $59.00 | $59.69 | 1,051,800 | — | — | — | — | — |
| 2014-05-30 | $59.15 | $59.85 | $59.04 | $59.46 | 1,660,500 | — | — | — | — | — |
| 2014-05-29 | $58.63 | $59.38 | $58.46 | $59.33 | 1,311,600 | — | — | — | — | — |
| 2014-05-28 | $58.11 | $58.65 | $58.00 | $58.45 | 1,010,700 | — | — | — | $0.29 | — |
| 2014-05-27 | $58.31 | $58.60 | $58.13 | $58.29 | 871,300 | — | — | — | — | — |
| 2014-05-23 | $57.54 | $58.19 | $57.21 | $58.13 | 983,300 | — | — | — | — | — |
| 2014-05-22 | $57.21 | $57.69 | $57.09 | $57.31 | 1,080,400 | — | — | — | — | — |
| 2014-05-21 | $57.12 | $57.28 | $56.82 | $57.22 | 867,300 | — | — | — | — | — |
| 2014-05-20 | $57.59 | $57.63 | $56.68 | $56.89 | 777,100 | — | — | — | — | — |
| 2014-05-19 | $57.00 | $57.66 | $56.87 | $57.59 | 1,039,300 | — | — | — | — | — |
| 2014-05-16 | $56.77 | $57.17 | $56.37 | $57.15 | 2,209,600 | — | — | — | — | — |
| 2014-05-15 | $57.81 | $57.89 | $56.28 | $56.66 | 2,055,900 | — | — | — | — | — |
| 2014-05-14 | $58.11 | $58.22 | $57.77 | $57.86 | 1,083,500 | — | — | — | — | — |
| 2014-05-13 | $58.87 | $59.10 | $58.06 | $58.10 | 1,414,500 | — | — | — | — | — |
| 2014-05-12 | $58.52 | $59.17 | $58.52 | $58.78 | 1,171,900 | — | — | — | — | — |
| 2014-05-09 | $58.20 | $58.30 | $57.63 | $58.10 | 890,800 | — | — | — | — | — |
| 2014-05-08 | $58.50 | $59.40 | $58.05 | $58.20 | 1,060,700 | — | — | — | — | — |
| 2014-05-07 | $58.24 | $58.50 | $57.50 | $58.45 | 1,149,100 | — | — | — | — | — |
| 2014-05-06 | $59.13 | $59.13 | $58.15 | $58.18 | 901,500 | — | — | — | — | — |
| 2014-05-05 | $59.00 | $59.36 | $58.42 | $59.29 | 954,400 | — | — | — | — | — |
| 2014-05-02 | $59.14 | $59.41 | $58.67 | $59.30 | 1,427,100 | — | — | — | — | — |
| 2014-05-01 | $59.08 | $59.63 | $58.92 | $59.25 | 2,320,800 | — | — | — | — | — |
| 2014-04-30 | $58.50 | $59.17 | $58.18 | $58.98 | 2,166,200 | — | — | — | — | — |
| 2014-04-29 | $58.71 | $58.81 | $57.93 | $58.55 | 1,951,800 | — | — | — | — | — |
| 2014-04-28 | $59.50 | $59.69 | $57.80 | $58.34 | 2,079,000 | — | — | — | — | — |
| 2014-04-25 | $60.63 | $60.64 | $59.23 | $59.24 | 1,730,200 | — | — | — | — | — |
| 2014-04-24 | $60.84 | $60.93 | $59.71 | $60.76 | 2,346,500 | — | — | — | — | — |
| 2014-04-23 | $61.01 | $61.78 | $60.24 | $60.36 | 2,039,400 | — | — | — | — | — |
| 2014-04-22 | $61.37 | $61.91 | $61.10 | $61.34 | 1,774,400 | — | — | — | — | — |
| 2014-04-21 | $61.11 | $61.43 | $60.46 | $61.36 | 1,499,100 | — | — | — | — | — |
| 2014-04-17 | $60.39 | $61.30 | $60.39 | $61.07 | 966,400 | — | — | — | — | — |
| 2014-04-16 | $60.10 | $60.88 | $59.84 | $60.81 | 1,275,300 | — | — | — | — | — |
| 2014-04-15 | $59.42 | $59.93 | $58.81 | $59.75 | 1,603,700 | — | — | — | — | — |
| 2014-04-14 | $59.29 | $59.65 | $58.53 | $59.29 | 1,365,700 | — | — | — | — | — |
| 2014-04-11 | $59.42 | $59.84 | $58.82 | $58.85 | 1,759,900 | — | — | — | — | — |
| 2014-04-10 | $60.32 | $60.54 | $58.59 | $58.73 | 1,325,000 | — | — | — | — | — |
| 2014-04-09 | $59.19 | $60.25 | $58.92 | $60.23 | 1,621,100 | — | — | — | — | — |
| 2014-04-08 | $59.02 | $59.27 | $58.40 | $59.10 | 1,729,600 | — | — | — | — | — |
| 2014-04-07 | $59.65 | $59.74 | $58.76 | $59.03 | 1,681,100 | — | — | — | — | — |
| 2014-04-04 | $61.79 | $62.16 | $59.80 | $59.98 | 2,435,800 | — | — | — | — | — |
| 2014-04-03 | $61.90 | $62.00 | $61.11 | $61.45 | 2,234,900 | — | — | — | — | — |
| 2014-04-02 | $60.48 | $61.90 | $60.36 | $61.69 | 2,940,600 | — | — | — | — | — |
| 2014-04-01 | $60.56 | $60.74 | $59.95 | $60.26 | 2,450,700 | — | — | — | — | — |
| 2014-03-31 | $59.91 | $60.61 | $59.82 | $60.21 | 2,046,600 | — | — | — | — | — |
| 2014-03-28 | $59.23 | $59.96 | $58.99 | $59.51 | 1,302,300 | — | — | — | — | — |
| 2014-03-27 | $58.89 | $59.49 | $58.61 | $59.06 | 1,148,200 | — | — | — | — | — |
| 2014-03-26 | $60.16 | $60.40 | $59.01 | $59.08 | 1,547,100 | — | — | — | — | — |
| 2014-03-25 | $59.81 | $60.34 | $59.51 | $60.10 | 1,749,200 | — | — | — | — | — |
| 2014-03-24 | $60.03 | $60.43 | $59.17 | $59.67 | 2,107,500 | — | — | — | — | — |
| 2014-03-21 | $59.71 | $60.73 | $59.49 | $60.16 | 4,447,100 | — | — | — | — | — |
| 2014-03-20 | $57.87 | $59.25 | $57.79 | $59.24 | 1,519,500 | — | — | — | — | — |
| 2014-03-19 | $58.58 | $58.80 | $57.67 | $57.92 | 960,400 | — | — | — | — | — |
| 2014-03-18 | $57.96 | $58.77 | $57.96 | $58.66 | 890,300 | — | — | — | — | — |
| 2014-03-17 | $57.30 | $58.25 | $57.30 | $58.04 | 804,400 | — | — | — | — | — |
| 2014-03-14 | $57.32 | $57.70 | $56.92 | $57.00 | 2,054,600 | — | — | — | — | — |
| 2014-03-13 | $58.09 | $58.37 | $57.18 | $57.32 | 1,545,200 | — | — | — | — | — |
| 2014-03-12 | $57.61 | $57.86 | $57.04 | $57.80 | 1,223,600 | — | — | — | — | — |
| 2014-03-11 | $58.97 | $59.17 | $57.75 | $57.89 | 1,041,300 | — | — | — | — | — |
| 2014-03-10 | $58.94 | $59.17 | $58.44 | $58.91 | 794,900 | — | — | — | — | — |
| 2014-03-07 | $59.05 | $59.44 | $58.91 | $59.11 | 1,212,000 | — | — | — | — | — |
| 2014-03-06 | $59.07 | $59.21 | $58.58 | $58.80 | 991,300 | — | — | — | — | — |
| 2014-03-05 | $59.91 | $59.96 | $58.91 | $58.95 | 1,850,900 | — | — | — | — | — |
| 2014-03-04 | $58.91 | $60.03 | $58.90 | $60.00 | 2,180,800 | — | — | — | — | — |
| 2014-03-03 | $57.99 | $58.39 | $57.55 | $58.22 | 1,360,600 | — | — | — | — | — |
| 2014-02-28 | $58.33 | $59.05 | $58.10 | $58.58 | 2,210,000 | — | — | — | — | — |
| 2014-02-27 | $57.55 | $58.32 | $57.38 | $58.23 | 1,620,100 | — | — | — | — | — |
| 2014-02-26 | $57.50 | $58.24 | $57.34 | $57.68 | 1,908,500 | — | — | — | $0.25 | — |
| 2014-02-25 | $57.97 | $57.97 | $57.43 | $57.72 | 1,355,300 | — | — | — | — | — |
| 2014-02-24 | $57.66 | $58.28 | $57.66 | $57.97 | 2,607,200 | — | — | — | — | — |
| 2014-02-21 | $57.53 | $57.76 | $57.16 | $57.47 | 2,472,700 | — | — | — | — | — |
| 2014-02-20 | $57.50 | $58.01 | $57.15 | $57.48 | 2,150,400 | — | — | — | — | — |
| 2014-02-19 | $57.38 | $58.16 | $57.24 | $57.43 | 1,873,900 | — | — | — | — | — |
| 2014-02-18 | $57.32 | $57.68 | $57.25 | $57.48 | 1,700,400 | — | — | — | — | — |
| 2014-02-14 | $57.21 | $57.43 | $56.93 | $57.24 | 970,500 | — | — | — | — | — |
| 2014-02-13 | $56.86 | $57.38 | $56.49 | $57.27 | 1,314,800 | — | — | — | — | — |
| 2014-02-12 | $56.90 | $57.50 | $56.90 | $57.10 | 1,534,800 | — | — | — | — | — |
| 2014-02-11 | $56.37 | $56.90 | $56.23 | $56.77 | 1,838,400 | — | — | — | — | — |
| 2014-02-10 | $56.60 | $56.85 | $55.98 | $56.26 | 1,326,500 | — | — | — | — | — |
| 2014-02-07 | $56.11 | $56.65 | $55.77 | $56.61 | 1,776,800 | — | — | — | — | — |
| 2014-02-06 | $55.15 | $55.88 | $54.97 | $55.61 | 1,553,300 | — | — | — | — | — |
| 2014-02-05 | $54.22 | $55.08 | $54.17 | $54.94 | 1,840,300 | — | — | — | — | — |
| 2014-02-04 | $54.98 | $55.33 | $54.68 | $55.10 | 2,059,000 | — | — | — | — | — |
| 2014-02-03 | $56.59 | $56.64 | $54.63 | $55.28 | 2,571,400 | — | — | — | — | — |
| 2014-01-31 | $57.06 | $57.06 | $56.42 | $56.51 | 1,831,600 | — | — | — | — | — |
| 2014-01-30 | $57.35 | $58.00 | $57.16 | $57.73 | 2,229,000 | — | — | — | — | — |
| 2014-01-29 | $56.58 | $57.34 | $56.36 | $56.76 | 1,915,400 | — | — | — | — | — |
| 2014-01-28 | $56.53 | $57.15 | $56.07 | $57.02 | 3,470,400 | — | — | — | — | — |
| 2014-01-27 | $56.80 | $57.99 | $56.16 | $57.16 | 4,441,100 | — | — | — | — | — |
| 2014-01-24 | $59.04 | $59.07 | $57.28 | $57.32 | 2,744,600 | — | — | — | — | — |
| 2014-01-23 | $60.00 | $60.47 | $58.99 | $59.18 | 3,782,600 | — | — | — | — | — |
| 2014-01-22 | $58.05 | $61.14 | $58.00 | $60.00 | 5,112,100 | — | — | — | — | — |
| 2014-01-21 | $56.15 | $56.40 | $55.68 | $56.30 | 2,153,300 | — | — | — | — | — |
| 2014-01-17 | $55.66 | $56.19 | $55.56 | $55.94 | 1,485,000 | — | — | — | — | — |
| 2014-01-16 | $55.46 | $56.10 | $55.38 | $55.55 | 1,381,900 | — | — | — | — | — |
| 2014-01-15 | $55.52 | $56.06 | $55.42 | $55.43 | 2,187,600 | — | — | — | — | — |
| 2014-01-14 | $55.17 | $55.76 | $54.91 | $55.70 | 1,655,100 | — | — | — | — | — |
| 2014-01-13 | $55.44 | $55.78 | $55.25 | $55.55 | 1,808,800 | — | — | — | — | — |
| 2014-01-10 | $55.73 | $55.95 | $55.26 | $55.44 | 1,381,800 | — | — | — | — | — |
| 2014-01-09 | $55.16 | $55.70 | $55.16 | $55.53 | 1,689,500 | — | — | — | — | — |
| 2014-01-08 | $54.78 | $55.22 | $54.72 | $55.14 | 1,485,200 | — | — | — | — | — |
| 2014-01-07 | $54.52 | $55.00 | $54.41 | $54.90 | 1,782,100 | — | — | — | — | — |
| 2014-01-06 | $54.70 | $54.81 | $54.16 | $54.46 | 1,670,400 | — | — | — | — | — |
| 2014-01-03 | $54.50 | $54.70 | $54.26 | $54.49 | 1,160,100 | — | — | — | — | — |
| 2014-01-02 | $54.89 | $54.99 | $54.36 | $54.45 | 1,557,200 | — | — | — | — | — |
| 2013-12-31 | $54.64 | $55.11 | $54.64 | $55.11 | 1,103,200 | — | — | — | — | — |
| 2013-12-30 | $54.53 | $54.66 | $54.31 | $54.50 | 1,108,200 | — | — | — | — | — |
| 2013-12-27 | $54.58 | $54.87 | $54.52 | $54.53 | 734,900 | — | — | — | — | — |
| 2013-12-26 | $54.50 | $54.76 | $54.25 | $54.58 | 585,600 | — | — | — | — | — |
| 2013-12-24 | $54.25 | $54.50 | $54.19 | $54.47 | 363,000 | — | — | — | — | — |
| 2013-12-23 | $54.00 | $54.30 | $53.94 | $54.26 | 895,700 | — | — | — | — | — |
| 2013-12-20 | $52.97 | $53.93 | $52.93 | $53.74 | 2,192,700 | — | — | — | — | — |
| 2013-12-19 | $53.11 | $53.23 | $52.89 | $53.01 | 2,230,900 | — | — | — | — | — |
| 2013-12-18 | $52.32 | $53.17 | $51.65 | $53.15 | 3,064,800 | — | — | — | — | — |
| 2013-12-17 | $52.10 | $52.34 | $51.97 | $52.10 | 1,812,900 | — | — | — | — | — |
| 2013-12-16 | $52.04 | $52.50 | $51.98 | $52.09 | 1,606,700 | — | — | — | — | — |
| 2013-12-13 | $52.28 | $52.51 | $51.86 | $51.98 | 1,967,600 | — | — | — | — | — |
| 2013-12-12 | $52.95 | $53.11 | $52.09 | $52.17 | 2,296,400 | — | — | — | — | — |
| 2013-12-11 | $53.67 | $53.77 | $52.93 | $53.07 | 1,628,700 | — | — | — | — | — |
| 2013-12-10 | $53.30 | $53.94 | $53.19 | $53.75 | 1,306,000 | — | — | — | — | — |
| 2013-12-09 | $53.74 | $53.85 | $53.30 | $53.45 | 1,183,800 | — | — | — | — | — |
| 2013-12-06 | $53.50 | $53.70 | $53.41 | $53.62 | 1,724,500 | — | — | — | — | — |
| 2013-12-05 | $52.92 | $53.29 | $52.68 | $53.05 | 2,490,000 | — | — | — | — | — |
| 2013-12-04 | $52.62 | $53.18 | $52.53 | $53.03 | 1,843,600 | — | — | — | — | — |
| 2013-12-03 | $52.60 | $53.09 | $52.59 | $52.86 | 2,160,200 | — | — | — | — | — |
| 2013-12-02 | $52.64 | $53.22 | $52.44 | $52.88 | 1,581,500 | — | — | — | — | — |
| 2013-11-29 | $52.60 | $53.10 | $52.60 | $52.72 | 722,800 | — | — | — | — | — |
| 2013-11-27 | $52.77 | $53.10 | $52.49 | $52.53 | 1,086,300 | — | — | — | — | — |
| 2013-11-26 | $52.80 | $53.14 | $52.56 | $52.57 | 1,978,700 | — | — | — | $0.25 | — |
| 2013-11-25 | $52.89 | $53.20 | $52.75 | $52.96 | 1,129,700 | — | — | — | — | — |
| 2013-11-22 | $53.27 | $53.44 | $52.76 | $52.99 | 1,744,400 | — | — | — | — | — |
| 2013-11-21 | $51.27 | $53.20 | $51.27 | $53.17 | 2,632,500 | — | — | — | — | — |
| 2013-11-20 | $51.36 | $51.77 | $51.21 | $51.37 | 1,589,900 | — | — | — | — | — |
| 2013-11-19 | $52.72 | $52.96 | $50.85 | $50.94 | 3,025,100 | — | — | — | — | — |
| 2013-11-18 | $52.07 | $52.96 | $52.01 | $52.50 | 2,135,200 | — | — | — | — | — |
| 2013-11-15 | $51.66 | $52.45 | $51.50 | $52.39 | 2,717,900 | — | — | — | — | — |
| 2013-11-14 | $52.11 | $52.56 | $51.61 | $51.61 | 2,625,200 | — | — | — | — | — |
| 2013-11-13 | $51.66 | $52.20 | $51.39 | $52.20 | 1,569,200 | — | — | — | — | — |
| 2013-11-12 | $51.70 | $52.14 | $51.53 | $51.91 | 1,387,100 | — | — | — | — | — |
| 2013-11-11 | $52.04 | $52.34 | $51.48 | $51.81 | 1,174,600 | — | — | — | — | — |
| 2013-11-08 | $51.66 | $52.24 | $51.45 | $52.22 | 1,501,200 | — | — | — | — | — |
| 2013-11-07 | $52.59 | $52.77 | $51.64 | $51.73 | 1,792,100 | — | — | — | — | — |
| 2013-11-06 | $51.97 | $52.47 | $51.81 | $52.32 | 2,219,800 | — | — | — | — | — |
| 2013-11-05 | $51.52 | $52.08 | $51.26 | $51.76 | 2,269,500 | — | — | — | — | — |
| 2013-11-04 | $51.55 | $52.15 | $51.41 | $51.90 | 2,045,000 | — | — | — | — | — |
| 2013-11-01 | $51.55 | $52.12 | $50.92 | $51.21 | 2,102,200 | — | — | — | — | — |
| 2013-10-31 | $51.06 | $51.89 | $50.76 | $51.49 | 1,846,700 | — | — | — | — | — |
| 2013-10-30 | $53.15 | $53.37 | $50.97 | $51.04 | 4,254,800 | — | — | — | — | — |
| 2013-10-29 | $53.21 | $53.40 | $52.81 | $52.99 | 2,110,600 | — | — | — | — | — |
| 2013-10-28 | $55.81 | $55.81 | $53.10 | $53.18 | 1,400,200 | — | — | — | — | — |
| 2013-10-25 | $53.81 | $53.95 | $53.46 | $53.60 | 1,355,900 | — | — | — | — | — |
| 2013-10-24 | $53.67 | $53.96 | $53.44 | $53.74 | 1,871,500 | — | — | — | — | — |
| 2013-10-23 | $53.72 | $53.81 | $53.11 | $53.47 | 1,798,600 | — | — | — | — | — |
| 2013-10-22 | $53.79 | $54.15 | $53.55 | $53.88 | 1,283,300 | — | — | — | — | — |
| 2013-10-21 | $53.51 | $54.09 | $53.33 | $53.67 | 1,114,200 | — | — | — | — | — |
| 2013-10-18 | $52.87 | $53.59 | $52.76 | $53.57 | 1,592,000 | — | — | — | — | — |
| 2013-10-17 | $51.53 | $52.51 | $51.48 | $52.48 | 1,298,200 | — | — | — | — | — |
| 2013-10-16 | $51.56 | $51.74 | $51.27 | $51.71 | 1,663,000 | — | — | — | — | — |
| 2013-10-15 | $51.90 | $52.21 | $51.10 | $51.21 | 1,940,400 | — | — | — | — | — |
| 2013-10-14 | $51.73 | $52.56 | $51.59 | $52.20 | 1,199,900 | — | — | — | — | — |
| 2013-10-11 | $51.29 | $52.14 | $51.13 | $51.98 | 1,810,100 | — | — | — | — | — |
| 2013-10-10 | $50.39 | $51.43 | $50.36 | $51.33 | 1,479,500 | — | — | — | — | — |
| 2013-10-09 | $50.77 | $50.89 | $49.22 | $49.91 | 2,218,300 | — | — | — | — | — |
| 2013-10-08 | $51.53 | $51.80 | $50.73 | $50.75 | 1,445,500 | — | — | — | — | — |
| 2013-10-07 | $51.52 | $51.76 | $51.36 | $51.47 | 813,200 | — | — | — | — | — |
| 2013-10-04 | $51.58 | $52.38 | $51.43 | $52.12 | 855,800 | — | — | — | — | — |
| 2013-10-03 | $51.84 | $52.02 | $51.23 | $51.57 | 1,181,500 | — | — | — | — | — |
| 2013-10-02 | $51.68 | $52.05 | $51.45 | $52.05 | 1,160,500 | — | — | — | — | — |
| 2013-10-01 | $51.78 | $52.28 | $51.70 | $52.07 | 1,266,700 | — | — | — | — | — |
| 2013-09-30 | $51.64 | $52.09 | $51.34 | $51.78 | 1,324,300 | — | — | — | — | — |
| 2013-09-27 | $51.89 | $52.13 | $51.72 | $51.96 | 1,082,400 | — | — | — | — | — |
| 2013-09-26 | $52.49 | $52.72 | $51.92 | $52.16 | 1,196,800 | — | — | — | — | — |
| 2013-09-25 | $52.33 | $52.54 | $51.86 | $52.43 | 2,499,000 | — | — | — | — | — |
| 2013-09-24 | $52.40 | $52.72 | $52.09 | $52.32 | 1,722,800 | — | — | — | — | — |
| 2013-09-23 | $53.03 | $53.10 | $52.15 | $52.40 | 1,417,200 | — | — | — | — | — |
| 2013-09-20 | $53.38 | $53.66 | $53.02 | $53.10 | 2,120,500 | — | — | — | — | — |
| 2013-09-19 | $53.62 | $53.91 | $53.34 | $53.39 | 1,193,200 | — | — | — | — | — |
| 2013-09-18 | $53.50 | $53.66 | $53.15 | $53.54 | 2,591,900 | — | — | — | — | — |
| 2013-09-17 | $53.49 | $53.81 | $53.32 | $53.51 | 1,806,200 | — | — | — | — | — |
| 2013-09-16 | $54.11 | $54.19 | $53.30 | $53.49 | 1,877,700 | — | — | — | — | — |
| 2013-09-13 | $53.56 | $53.65 | $52.86 | $53.44 | 2,134,400 | — | — | — | — | — |
| 2013-09-12 | $52.98 | $53.23 | $52.69 | $52.84 | 975,600 | — | — | — | — | — |
| 2013-09-11 | $52.76 | $53.04 | $52.59 | $52.97 | 1,410,500 | — | — | — | — | — |
| 2013-09-10 | $51.35 | $53.28 | $51.35 | $52.99 | 2,826,900 | — | — | — | — | — |
| 2013-09-09 | $50.70 | $51.27 | $50.70 | $50.95 | 2,306,100 | — | — | — | — | — |
| 2013-09-06 | $50.45 | $50.50 | $49.54 | $50.22 | 918,000 | — | — | — | — | — |
| 2013-09-05 | $50.19 | $50.52 | $50.09 | $50.29 | 1,444,000 | — | — | — | — | — |
| 2013-09-04 | $49.41 | $50.44 | $49.36 | $50.18 | 2,428,000 | — | — | — | — | — |
| 2013-09-03 | $49.65 | $50.16 | $49.25 | $49.34 | 1,611,000 | — | — | — | — | — |
| 2013-08-30 | $49.57 | $49.60 | $48.75 | $49.00 | 1,607,700 | — | — | — | — | — |
| 2013-08-29 | $48.71 | $49.78 | $48.62 | $49.59 | 1,458,900 | — | — | — | — | — |
| 2013-08-28 | $48.49 | $48.87 | $48.29 | $48.82 | 1,215,500 | — | — | — | $0.25 | — |
| 2013-08-27 | $49.39 | $49.55 | $48.41 | $48.69 | 1,923,700 | — | — | — | — | — |
| 2013-08-26 | $50.06 | $50.14 | $49.80 | $49.93 | 1,203,000 | — | — | — | — | — |
| 2013-08-23 | $50.18 | $50.32 | $49.92 | $50.08 | 1,295,500 | — | — | — | — | — |
| 2013-08-22 | $50.00 | $50.33 | $49.90 | $50.02 | 1,229,900 | — | — | — | — | — |
| 2013-08-21 | $49.61 | $50.14 | $49.41 | $49.77 | 1,200,000 | — | — | — | — | — |
| 2013-08-20 | $49.41 | $49.80 | $49.14 | $49.67 | 977,400 | — | — | — | — | — |
| 2013-08-19 | $49.30 | $49.43 | $49.15 | $49.18 | 933,900 | — | — | — | — | — |
| 2013-08-16 | $49.45 | $49.62 | $49.24 | $49.40 | 1,444,000 | — | — | — | — | — |
| 2013-08-15 | $49.95 | $49.95 | $49.30 | $49.54 | 1,274,000 | — | — | — | — | — |
| 2013-08-14 | $50.72 | $50.91 | $50.45 | $50.49 | 1,557,800 | — | — | — | — | — |
| 2013-08-13 | $50.70 | $50.99 | $50.50 | $50.75 | 2,273,300 | — | — | — | — | — |
| 2013-08-12 | $50.31 | $50.73 | $50.25 | $50.70 | 1,519,600 | — | — | — | — | — |
| 2013-08-09 | $50.65 | $50.75 | $50.43 | $50.64 | 1,509,400 | — | — | — | — | — |
| 2013-08-08 | $50.95 | $51.12 | $50.63 | $50.63 | 2,144,100 | — | — | — | — | — |
| 2013-08-07 | $51.08 | $51.18 | $50.67 | $50.71 | 1,819,400 | — | — | — | — | — |
| 2013-08-06 | $51.43 | $51.55 | $51.19 | $51.35 | 1,718,600 | — | — | — | — | — |
| 2013-08-05 | $51.45 | $51.61 | $51.35 | $51.50 | 1,306,300 | — | — | — | — | — |
| 2013-08-02 | $51.36 | $51.63 | $51.28 | $51.51 | 1,634,100 | — | — | — | — | — |
| 2013-08-01 | $51.48 | $51.61 | $51.19 | $51.52 | 1,275,800 | — | — | — | — | — |
| 2013-07-31 | $50.58 | $51.46 | $50.36 | $51.04 | 1,878,100 | — | — | — | — | — |
| 2013-07-30 | $50.50 | $50.71 | $50.37 | $50.43 | 1,313,500 | — | — | — | — | — |
| 2013-07-29 | $50.23 | $50.71 | $50.23 | $50.35 | 1,562,900 | — | — | — | — | — |
| 2013-07-26 | $50.54 | $50.86 | $50.32 | $50.52 | 1,726,300 | — | — | — | — | — |
| 2013-07-25 | $50.76 | $51.36 | $50.52 | $50.70 | 2,840,500 | — | — | — | — | — |
| 2013-07-24 | $48.29 | $50.90 | $48.29 | $50.76 | 5,074,300 | — | — | — | — | — |
| 2013-07-23 | $48.17 | $48.17 | $47.83 | $47.95 | 1,876,100 | — | — | — | — | — |
| 2013-07-22 | $47.86 | $48.12 | $47.82 | $48.10 | 1,054,700 | — | — | — | — | — |
| 2013-07-19 | $47.76 | $47.82 | $47.58 | $47.77 | 2,003,200 | — | — | — | — | — |
| 2013-07-18 | $47.74 | $47.99 | $47.38 | $47.80 | 1,237,000 | — | — | — | — | — |
| 2013-07-17 | $47.52 | $48.11 | $47.37 | $47.81 | 1,512,900 | — | — | — | — | — |
| 2013-07-16 | $47.39 | $47.43 | $46.97 | $47.19 | 2,086,700 | — | — | — | — | — |
| 2013-07-15 | $47.45 | $47.71 | $47.28 | $47.28 | 1,253,400 | — | — | — | — | — |
| 2013-07-12 | $47.05 | $47.57 | $46.96 | $47.46 | 1,115,100 | — | — | — | — | — |
| 2013-07-11 | $47.50 | $47.50 | $46.78 | $47.09 | 1,485,600 | — | — | — | — | — |
| 2013-07-10 | $46.50 | $46.85 | $46.48 | $46.70 | 2,204,400 | — | — | — | — | — |
| 2013-07-09 | $46.90 | $47.14 | $46.45 | $46.57 | 1,898,300 | — | — | — | — | — |
| 2013-07-08 | $46.95 | $47.13 | $46.49 | $46.56 | 1,775,300 | — | — | — | — | — |
| 2013-07-05 | $46.69 | $46.82 | $46.36 | $46.70 | 1,498,000 | — | — | — | — | — |
| 2013-07-03 | $45.96 | $46.37 | $45.77 | $46.27 | 985,600 | — | — | — | — | — |
| 2013-07-02 | $46.22 | $46.53 | $45.93 | $46.20 | 1,378,000 | — | — | — | — | — |
| 2013-07-01 | $45.80 | $46.62 | $45.80 | $46.41 | 1,451,800 | — | — | — | — | — |
| 2013-06-28 | $45.61 | $45.90 | $45.19 | $45.54 | 1,467,900 | — | — | — | — | — |
| 2013-06-27 | $45.73 | $46.10 | $45.72 | $45.74 | 1,355,400 | — | — | — | — | — |
| 2013-06-26 | $45.71 | $45.75 | $45.33 | $45.42 | 1,532,900 | — | — | — | — | — |
| 2013-06-25 | $45.08 | $45.36 | $44.58 | $45.23 | 1,278,200 | — | — | — | — | — |
| 2013-06-24 | $45.15 | $45.18 | $44.02 | $44.09 | 2,233,300 | — | — | — | — | — |
| 2013-06-21 | $45.14 | $45.66 | $44.76 | $45.61 | 2,999,800 | — | — | — | — | — |
| 2013-06-20 | $45.50 | $45.60 | $44.67 | $44.77 | 1,884,200 | — | — | — | — | — |
| 2013-06-19 | $46.86 | $46.86 | $45.81 | $45.97 | 1,638,700 | — | — | — | — | — |
| 2013-06-18 | $46.11 | $46.89 | $46.08 | $46.87 | 1,114,400 | — | — | — | — | — |
| 2013-06-17 | $45.69 | $46.36 | $45.60 | $46.17 | 1,308,000 | — | — | — | — | — |
| 2013-06-14 | $45.68 | $45.88 | $45.29 | $45.42 | 1,021,100 | — | — | — | — | — |
| 2013-06-13 | $44.67 | $45.74 | $44.49 | $45.62 | 867,200 | — | — | — | — | — |
| 2013-06-12 | $45.23 | $45.36 | $44.62 | $44.70 | 1,523,900 | — | — | — | — | — |
| 2013-06-11 | $44.67 | $45.15 | $44.42 | $44.89 | 1,521,400 | — | — | — | — | — |
| 2013-06-10 | $45.65 | $45.74 | $45.12 | $45.20 | 1,198,000 | — | — | — | — | — |
| 2013-06-07 | $44.62 | $45.69 | $44.62 | $45.53 | 1,672,700 | — | — | — | — | — |
| 2013-06-06 | $44.49 | $44.67 | $43.88 | $44.45 | 1,474,600 | — | — | — | — | — |
| 2013-06-05 | $44.63 | $44.74 | $44.13 | $44.45 | 1,732,500 | — | — | — | — | — |
| 2013-06-04 | $44.98 | $45.35 | $44.57 | $44.83 | 1,495,700 | — | — | — | — | — |
| 2013-06-03 | $44.55 | $45.15 | $44.33 | $44.99 | 1,709,000 | — | — | — | — | — |
| 2013-05-31 | $45.02 | $45.52 | $44.39 | $44.39 | 2,200,700 | — | — | — | — | — |
| 2013-05-30 | $44.73 | $45.61 | $44.71 | $45.15 | 1,580,300 | — | — | — | — | — |
| 2013-05-29 | $44.84 | $45.11 | $44.60 | $44.61 | 1,974,100 | — | — | — | $0.25 | — |
| 2013-05-28 | $45.54 | $45.86 | $45.35 | $45.37 | 1,653,700 | — | — | — | — | — |
| 2013-05-24 | $45.26 | $45.43 | $44.80 | $45.28 | 865,900 | — | — | — | — | — |
| 2013-05-23 | $45.19 | $45.84 | $45.08 | $45.56 | 1,494,200 | — | — | — | — | — |
| 2013-05-22 | $46.13 | $46.46 | $45.24 | $45.50 | 1,855,100 | — | — | — | — | — |
| 2013-05-21 | $46.17 | $46.21 | $45.77 | $45.96 | 1,331,700 | — | — | — | — | — |
| 2013-05-20 | $45.72 | $46.44 | $45.68 | $46.09 | 1,661,700 | — | — | — | — | — |
| 2013-05-17 | $45.34 | $46.02 | $45.33 | $45.99 | 1,774,800 | — | — | — | — | — |
| 2013-05-16 | $45.23 | $45.71 | $45.18 | $45.32 | 1,208,100 | — | — | — | — | — |
| 2013-05-15 | $44.73 | $45.40 | $44.60 | $45.27 | 1,164,800 | — | — | — | — | — |
| 2013-05-14 | $44.30 | $44.94 | $44.24 | $44.93 | 1,417,700 | — | — | — | — | — |
| 2013-05-13 | $44.46 | $44.50 | $44.31 | $44.35 | 1,404,600 | — | — | — | — | — |
| 2013-05-10 | $44.52 | $44.74 | $44.38 | $44.49 | 1,545,700 | — | — | — | — | — |
| 2013-05-09 | $44.91 | $44.98 | $44.34 | $44.50 | 2,052,100 | — | — | — | — | — |
| 2013-05-08 | $44.67 | $45.08 | $44.44 | $44.90 | 2,304,800 | — | — | — | — | — |
| 2013-05-07 | $44.90 | $45.23 | $44.68 | $44.73 | 1,664,600 | — | — | — | — | — |
| 2013-05-06 | $44.08 | $44.96 | $44.08 | $44.88 | 1,174,800 | — | — | — | — | — |
| 2013-05-03 | $43.79 | $44.75 | $43.67 | $44.44 | 1,966,300 | — | — | — | — | — |
| 2013-05-02 | $43.05 | $43.60 | $42.82 | $43.49 | 1,442,400 | — | — | — | — | — |
| 2013-05-01 | $43.27 | $43.50 | $42.68 | $42.72 | 1,623,600 | — | — | — | — | — |
| 2013-04-30 | $42.83 | $43.62 | $42.49 | $43.55 | 2,311,400 | — | — | — | — | — |
| 2013-04-29 | $42.41 | $42.93 | $42.41 | $42.91 | 1,258,900 | — | — | — | — | — |
| 2013-04-26 | $42.95 | $42.95 | $42.26 | $42.43 | 1,794,000 | — | — | — | — | — |
| 2013-04-25 | $42.32 | $43.20 | $42.28 | $42.91 | 2,047,400 | — | — | — | — | — |
| 2013-04-24 | $40.75 | $42.26 | $40.75 | $42.16 | 2,290,000 | — | — | — | — | — |
| 2013-04-23 | $39.68 | $40.50 | $39.68 | $40.50 | 1,654,000 | — | — | — | — | — |
| 2013-04-22 | $39.41 | $39.73 | $39.09 | $39.55 | 1,648,400 | — | — | — | — | — |
| 2013-04-19 | $39.23 | $39.44 | $38.75 | $39.38 | 1,419,800 | — | — | — | — | — |
| 2013-04-18 | $39.79 | $39.89 | $38.79 | $39.11 | 2,431,000 | — | — | — | — | — |
| 2013-04-17 | $40.90 | $40.99 | $39.45 | $39.73 | 2,452,200 | — | — | — | — | — |
| 2013-04-16 | $40.64 | $41.40 | $40.52 | $41.37 | 1,423,600 | — | — | — | — | — |
| 2013-04-15 | $41.48 | $41.50 | $40.34 | $40.34 | 1,684,100 | — | — | — | — | — |
| 2013-04-12 | $41.91 | $41.99 | $41.42 | $41.61 | 1,749,800 | — | — | — | — | — |
| 2013-04-11 | $41.68 | $42.21 | $41.58 | $42.02 | 1,752,500 | — | — | — | — | — |
| 2013-04-10 | $41.15 | $41.94 | $40.89 | $41.76 | 2,126,400 | — | — | — | — | — |
| 2013-04-09 | $41.35 | $41.53 | $41.19 | $41.41 | 974,700 | — | — | — | — | — |
| 2013-04-08 | $41.09 | $41.29 | $41.07 | $41.27 | 1,299,600 | — | — | — | — | — |
| 2013-04-05 | $40.86 | $41.24 | $40.58 | $41.14 | 1,699,400 | — | — | — | — | — |
| 2013-04-04 | $41.54 | $41.89 | $41.17 | $41.41 | 1,466,000 | — | — | — | — | — |
| 2013-04-03 | $41.60 | $41.99 | $41.22 | $41.33 | 1,618,900 | — | — | — | — | — |
| 2013-04-02 | $41.81 | $41.95 | $41.26 | $41.46 | 1,391,900 | — | — | — | — | — |
| 2013-04-01 | $41.94 | $41.99 | $41.40 | $41.60 | 1,097,000 | — | — | — | — | — |
| 2013-03-28 | $41.69 | $41.99 | $41.57 | $41.93 | 1,746,200 | — | — | — | — | — |
| 2013-03-27 | $41.47 | $41.78 | $41.31 | $41.61 | 1,871,200 | — | — | — | — | — |
| 2013-03-26 | $41.69 | $41.87 | $41.60 | $41.68 | 1,262,800 | — | — | — | — | — |
| 2013-03-25 | $41.96 | $42.27 | $41.28 | $41.54 | 1,429,800 | — | — | — | — | — |
| 2013-03-22 | $41.76 | $41.87 | $41.54 | $41.82 | 1,197,400 | — | — | — | — | — |
| 2013-03-21 | $41.70 | $41.96 | $41.37 | $41.56 | 1,545,500 | — | — | — | — | — |
| 2013-03-20 | $42.00 | $42.16 | $41.72 | $42.11 | 1,258,500 | — | — | — | — | — |
| 2013-03-19 | $41.77 | $41.84 | $41.26 | $41.65 | 1,332,900 | — | — | — | — | — |
| 2013-03-18 | $41.35 | $41.99 | $41.25 | $41.63 | 1,079,800 | — | — | — | — | — |
| 2013-03-15 | $42.28 | $42.42 | $41.56 | $41.83 | 2,457,300 | — | — | — | — | — |
| 2013-03-14 | $42.01 | $42.60 | $42.01 | $42.54 | 1,479,600 | — | — | — | — | — |
| 2013-03-13 | $42.14 | $42.21 | $41.85 | $41.92 | 1,461,700 | — | — | — | — | — |
| 2013-03-12 | $42.05 | $42.22 | $41.67 | $42.09 | 1,687,000 | — | — | — | — | — |
| 2013-03-11 | $42.08 | $42.20 | $41.88 | $42.05 | 1,404,300 | — | — | — | — | — |
| 2013-03-08 | $41.67 | $42.25 | $41.51 | $42.22 | 1,511,000 | — | — | — | — | — |
| 2013-03-07 | $41.57 | $41.71 | $41.41 | $41.49 | 1,361,800 | — | — | — | — | — |
| 2013-03-06 | $40.99 | $41.54 | $40.86 | $41.44 | 1,377,900 | — | — | — | — | — |
| 2013-03-05 | $40.67 | $41.09 | $40.67 | $40.83 | 1,371,900 | — | — | — | — | — |
| 2013-03-04 | $40.14 | $40.51 | $39.98 | $40.45 | 1,359,400 | — | — | — | — | — |
| 2013-03-01 | $39.96 | $40.44 | $39.56 | $40.23 | 1,330,200 | — | — | — | — | — |
| 2013-02-28 | $39.98 | $40.32 | $39.80 | $40.13 | 1,769,400 | — | — | — | — | — |
| 2013-02-27 | $39.62 | $40.21 | $39.45 | $40.00 | 1,688,100 | — | — | — | $0.21 | — |
| 2013-02-26 | $40.00 | $40.08 | $39.34 | $39.80 | 2,438,300 | — | — | — | — | — |
| 2013-02-25 | $41.15 | $41.17 | $39.69 | $39.69 | 2,206,200 | — | — | — | — | — |
| 2013-02-22 | $40.68 | $41.25 | $40.36 | $41.01 | 2,214,200 | — | — | — | — | — |
| 2013-02-21 | $40.76 | $40.78 | $40.29 | $40.48 | 2,257,500 | — | — | — | — | — |
| 2013-02-20 | $41.21 | $41.40 | $40.94 | $40.96 | 1,529,300 | — | — | — | — | — |
| 2013-02-19 | $41.00 | $41.45 | $40.94 | $41.30 | 1,282,100 | — | — | — | — | — |
| 2013-02-15 | $41.08 | $41.29 | $40.75 | $41.03 | 1,533,200 | — | — | — | — | — |
| 2013-02-14 | $40.62 | $41.09 | $40.46 | $41.08 | 2,091,200 | — | — | — | — | — |
| 2013-02-13 | $40.58 | $40.99 | $40.54 | $40.92 | 1,426,800 | — | — | — | — | — |
| 2013-02-12 | $40.44 | $40.69 | $40.37 | $40.49 | 876,200 | — | — | — | — | — |
| 2013-02-11 | $40.49 | $40.56 | $40.27 | $40.44 | 1,056,800 | — | — | — | — | — |
| 2013-02-08 | $40.09 | $40.61 | $40.07 | $40.52 | 1,146,300 | — | — | — | — | — |
| 2013-02-07 | $39.97 | $40.12 | $39.53 | $39.99 | 1,194,900 | — | — | — | — | — |
| 2013-02-06 | $39.42 | $40.12 | $39.33 | $40.07 | 1,638,200 | — | — | — | — | — |
| 2013-02-05 | $39.35 | $39.95 | $39.35 | $39.69 | 2,063,200 | — | — | — | — | — |
| 2013-02-04 | $38.93 | $39.52 | $38.83 | $39.15 | 1,588,300 | — | — | — | — | — |
| 2013-02-01 | $39.10 | $39.58 | $39.00 | $39.37 | 1,781,100 | — | — | — | — | — |
| 2013-01-31 | $38.89 | $39.08 | $38.77 | $38.88 | 1,669,000 | — | — | — | — | — |
| 2013-01-30 | $38.98 | $39.17 | $38.87 | $38.93 | 1,505,500 | — | — | — | — | — |
| 2013-01-29 | $39.05 | $39.17 | $38.77 | $38.95 | 1,703,800 | — | — | — | — | — |
| 2013-01-28 | $39.12 | $39.66 | $38.73 | $39.14 | 2,345,100 | — | — | — | — | — |
| 2013-01-25 | $39.45 | $39.76 | $39.28 | $39.47 | 1,993,600 | — | — | — | — | — |
| 2013-01-24 | $39.25 | $39.85 | $39.14 | $39.30 | 2,004,000 | — | — | — | — | — |
| 2013-01-23 | $38.49 | $39.87 | $38.18 | $39.39 | 4,199,900 | — | — | — | — | — |
| 2013-01-22 | $38.67 | $39.07 | $38.61 | $39.06 | 2,384,900 | — | — | — | — | — |
| 2013-01-18 | $38.50 | $38.74 | $38.43 | $38.72 | 1,910,400 | — | — | — | — | — |
| 2013-01-17 | $38.10 | $38.68 | $37.89 | $38.54 | 1,749,600 | — | — | — | — | — |
| 2013-01-16 | $37.78 | $38.04 | $37.72 | $38.00 | 1,957,200 | — | — | — | — | — |
| 2013-01-15 | $37.53 | $38.03 | $37.48 | $38.01 | 1,229,900 | — | — | — | — | — |
| 2013-01-14 | $37.75 | $37.92 | $37.58 | $37.82 | 1,106,000 | — | — | — | — | — |
| 2013-01-11 | $37.30 | $38.04 | $37.24 | $37.90 | 1,279,900 | — | — | — | — | — |
| 2013-01-10 | $37.41 | $37.41 | $36.98 | $37.20 | 1,086,500 | — | — | — | — | — |
| 2013-01-09 | $36.99 | $37.21 | $36.95 | $37.11 | 1,414,700 | — | — | — | — | — |
| 2013-01-08 | $37.11 | $37.24 | $36.69 | $36.88 | 1,072,400 | — | — | — | — | — |
| 2013-01-07 | $37.38 | $37.52 | $37.07 | $37.19 | 1,559,000 | — | — | — | — | — |
| 2013-01-04 | $37.85 | $37.92 | $37.51 | $37.64 | 1,640,100 | — | — | — | — | — |
| 2013-01-03 | $38.09 | $38.20 | $37.71 | $37.84 | 1,342,600 | — | — | — | — | — |
| 2013-01-02 | $37.85 | $38.07 | $37.75 | $38.06 | 1,738,900 | — | — | — | — | — |
| 2012-12-31 | $36.27 | $37.17 | $36.13 | $37.12 | 1,598,700 | — | — | — | — | — |
| 2012-12-28 | $36.60 | $36.81 | $36.31 | $36.34 | 862,500 | — | — | — | — | — |
| 2012-12-27 | $36.97 | $37.08 | $36.32 | $36.93 | 1,460,300 | — | — | — | — | — |
| 2012-12-26 | $37.27 | $37.42 | $36.89 | $36.89 | 1,400,700 | — | — | — | — | — |
| 2012-12-24 | $37.28 | $37.45 | $37.06 | $37.20 | 547,400 | — | — | — | — | — |
| 2012-12-21 | $37.63 | $37.74 | $37.05 | $37.43 | 2,863,300 | — | — | — | — | — |
| 2012-12-20 | $37.40 | $38.00 | $37.15 | $37.95 | 1,977,700 | — | — | — | — | — |
| 2012-12-19 | $37.54 | $37.72 | $37.26 | $37.27 | 1,754,100 | — | — | — | — | — |
| 2012-12-18 | $36.82 | $37.60 | $36.81 | $37.58 | 2,519,800 | — | — | — | — | — |
| 2012-12-17 | $36.22 | $36.78 | $36.14 | $36.78 | 1,847,700 | — | — | — | — | — |
| 2012-12-14 | $36.16 | $36.37 | $36.00 | $36.15 | 1,630,800 | — | — | — | — | — |
| 2012-12-13 | $36.35 | $37.00 | $36.11 | $36.24 | 1,743,600 | — | — | — | — | — |
| 2012-12-12 | $36.50 | $36.85 | $36.02 | $36.48 | 2,047,900 | — | — | — | — | — |
| 2012-12-11 | $36.13 | $36.45 | $36.00 | $36.36 | 1,483,900 | — | — | — | — | — |
| 2012-12-10 | $35.85 | $36.07 | $35.63 | $35.92 | 1,499,700 | — | — | — | — | — |
| 2012-12-07 | $35.82 | $35.99 | $35.63 | $35.89 | 1,239,600 | — | — | — | — | — |
| 2012-12-06 | $35.49 | $35.70 | $35.17 | $35.68 | 1,571,800 | — | — | — | — | — |
| 2012-12-05 | $35.57 | $35.77 | $35.17 | $35.54 | 1,429,900 | — | — | — | — | — |
| 2012-12-04 | $35.10 | $35.69 | $34.98 | $35.58 | 1,527,000 | — | — | — | — | — |
| 2012-12-03 | $35.41 | $35.53 | $35.00 | $35.09 | 1,615,600 | — | — | — | — | — |
| 2012-11-30 | $35.36 | $35.44 | $35.09 | $35.19 | 1,653,700 | — | — | — | — | — |
| 2012-11-29 | $35.13 | $35.63 | $35.08 | $35.36 | 1,782,900 | — | — | — | — | — |
| 2012-11-28 | $34.32 | $34.98 | $34.11 | $34.93 | 1,044,000 | — | — | — | $0.21 | — |
| 2012-11-27 | $34.89 | $35.13 | $34.63 | $34.69 | 900,400 | — | — | — | — | — |
| 2012-11-26 | $35.16 | $35.16 | $34.47 | $35.08 | 1,393,400 | — | — | — | — | — |
| 2012-11-23 | $34.94 | $35.50 | $34.94 | $35.50 | 691,800 | — | — | — | — | — |
| 2012-11-21 | $34.55 | $35.06 | $34.44 | $34.84 | 1,590,900 | — | — | — | — | — |
| 2012-11-20 | $34.59 | $34.76 | $34.24 | $34.51 | 1,760,600 | — | — | — | — | — |
| 2012-11-19 | $33.69 | $34.72 | $33.31 | $34.72 | 3,031,400 | — | — | — | — | — |
| 2012-11-16 | $33.85 | $34.38 | $33.82 | $34.09 | 3,825,900 | — | — | — | — | — |
| 2012-11-15 | $33.58 | $34.11 | $33.50 | $33.90 | 2,282,800 | — | — | — | — | — |
| 2012-11-14 | $34.43 | $34.64 | $33.41 | $33.50 | 2,203,300 | — | — | — | — | — |
| 2012-11-13 | $33.74 | $34.69 | $33.68 | $34.25 | 2,331,200 | — | — | — | — | — |
| 2012-11-12 | $34.09 | $34.32 | $33.87 | $34.05 | 1,496,600 | — | — | — | — | — |
| 2012-11-09 | $33.60 | $34.34 | $33.60 | $34.09 | 2,026,700 | — | — | — | — | — |
| 2012-11-08 | $33.83 | $34.28 | $33.72 | $33.74 | 2,110,200 | — | — | — | — | — |
| 2012-11-07 | $34.09 | $34.18 | $33.51 | $33.79 | 2,443,000 | — | — | — | — | — |
| 2012-11-06 | $33.52 | $34.90 | $33.40 | $34.47 | 2,559,600 | — | — | — | — | — |
| 2012-11-05 | $31.99 | $33.54 | $31.74 | $33.40 | 2,557,300 | — | — | — | — | — |
| 2012-11-02 | $32.94 | $33.16 | $32.31 | $32.37 | 2,057,100 | — | — | — | — | — |
| 2012-11-01 | $32.37 | $32.80 | $32.18 | $32.60 | 3,044,100 | — | — | — | — | — |
| 2012-10-31 | $32.28 | $32.65 | $32.05 | $32.18 | 1,866,200 | — | — | — | — | — |
| 2012-10-26 | $31.94 | $32.29 | $31.87 | $32.22 | 2,181,900 | — | — | — | — | — |
| 2012-10-25 | $32.35 | $32.62 | $32.04 | $32.07 | 1,540,600 | — | — | — | — | — |
| 2012-10-24 | $32.31 | $32.44 | $31.97 | $32.03 | 1,969,100 | — | — | — | — | — |
| 2012-10-23 | $32.60 | $32.68 | $32.07 | $32.22 | 2,294,300 | — | — | — | — | — |
| 2012-10-22 | $32.88 | $33.31 | $32.81 | $33.09 | 1,526,000 | — | — | — | — | — |
| 2012-10-19 | $33.58 | $33.78 | $32.94 | $32.94 | 1,872,400 | — | — | — | — | — |
| 2012-10-18 | $34.02 | $34.05 | $33.65 | $33.69 | 1,250,100 | — | — | — | — | — |
| 2012-10-17 | $34.02 | $34.40 | $33.88 | $34.03 | 1,149,100 | — | — | — | — | — |
| 2012-10-16 | $32.93 | $34.00 | $32.93 | $33.92 | 2,419,000 | — | — | — | — | — |
| 2012-10-15 | $32.86 | $32.96 | $32.49 | $32.77 | 1,371,300 | — | — | — | — | — |
| 2012-10-12 | $33.16 | $33.37 | $32.73 | $32.75 | 1,216,900 | — | — | — | — | — |
| 2012-10-11 | $33.30 | $33.47 | $33.14 | $33.20 | 864,000 | — | — | — | — | — |
| 2012-10-10 | $33.47 | $33.47 | $32.94 | $33.03 | 1,199,400 | — | — | — | — | — |
| 2012-10-09 | $34.00 | $34.10 | $33.44 | $33.47 | 1,776,700 | — | — | — | — | — |
| 2012-10-08 | $33.99 | $34.13 | $33.82 | $34.06 | 795,700 | — | — | — | — | — |
| 2012-10-05 | $34.24 | $34.63 | $34.09 | $34.20 | 1,177,600 | — | — | — | — | — |
| 2012-10-04 | $34.24 | $34.34 | $33.80 | $34.08 | 942,400 | — | — | — | — | — |
| 2012-10-03 | $34.29 | $34.31 | $33.91 | $34.04 | 1,261,300 | — | — | — | — | — |
| 2012-10-02 | $34.09 | $34.19 | $33.85 | $34.17 | 958,300 | — | — | — | — | — |
| 2012-10-01 | $34.18 | $34.32 | $33.93 | $34.03 | 1,745,000 | — | — | — | — | — |
| 2012-09-28 | $34.22 | $34.26 | $33.87 | $34.01 | 1,749,100 | — | — | — | — | — |
| 2012-09-27 | $34.02 | $34.55 | $33.97 | $34.43 | 1,292,600 | — | — | — | — | — |
| 2012-09-26 | $34.19 | $34.30 | $33.33 | $33.87 | 3,059,900 | — | — | — | — | — |
| 2012-09-25 | $35.44 | $35.44 | $34.29 | $34.30 | 2,158,500 | — | — | — | — | — |
| 2012-09-24 | $35.34 | $35.52 | $34.94 | $35.22 | 1,397,800 | — | — | — | — | — |
| 2012-09-21 | $36.39 | $36.44 | $35.54 | $35.74 | 2,772,900 | — | — | — | — | — |
| 2012-09-20 | $36.41 | $36.42 | $35.84 | $36.15 | 1,373,800 | — | — | — | — | — |
| 2012-09-19 | $36.85 | $36.93 | $36.51 | $36.58 | 1,026,400 | — | — | — | — | — |
| 2012-09-18 | $37.02 | $37.14 | $36.76 | $36.87 | 1,311,000 | — | — | — | — | — |
| 2012-09-17 | $37.09 | $37.24 | $36.80 | $37.02 | 1,039,000 | — | — | — | — | — |
| 2012-09-14 | $36.95 | $37.49 | $36.75 | $37.11 | 1,306,100 | — | — | — | — | — |
| 2012-09-13 | $36.32 | $36.88 | $36.00 | $36.77 | 1,532,500 | — | — | — | — | — |
| 2012-09-12 | $36.42 | $36.50 | $36.02 | $36.30 | 1,301,800 | — | — | — | — | — |
| 2012-09-11 | $36.02 | $36.41 | $35.90 | $36.33 | 1,530,000 | — | — | — | — | — |
| 2012-09-10 | $36.12 | $36.27 | $35.66 | $35.96 | 1,342,100 | — | — | — | — | — |
| 2012-09-07 | $35.57 | $36.18 | $35.48 | $36.16 | 1,204,800 | — | — | — | — | — |
| 2012-09-06 | $34.77 | $35.69 | $34.76 | $35.59 | 1,833,700 | — | — | — | — | — |
| 2012-09-05 | $34.98 | $35.00 | $34.37 | $34.46 | 1,758,200 | — | — | — | — | — |
| 2012-09-04 | $35.25 | $35.32 | $34.60 | $35.00 | 1,368,200 | — | — | — | — | — |
| 2012-08-31 | $35.07 | $35.25 | $34.65 | $35.17 | 1,223,500 | — | — | — | — | — |
| 2012-08-30 | $34.59 | $34.98 | $34.48 | $34.80 | 1,593,600 | — | — | — | — | — |
| 2012-08-29 | $34.99 | $35.05 | $34.60 | $34.84 | 1,233,400 | — | — | — | $0.21 | — |
| 2012-08-28 | $34.97 | $35.25 | $34.93 | $35.02 | 1,379,000 | — | — | — | — | — |
| 2012-08-27 | $35.04 | $35.40 | $34.80 | $35.14 | 1,161,100 | — | — | — | — | — |
| 2012-08-24 | $35.07 | $35.15 | $34.85 | $35.03 | 1,810,600 | — | — | — | — | — |
| 2012-08-23 | $34.99 | $35.29 | $34.81 | $35.17 | 1,605,200 | — | — | — | — | — |
| 2012-08-22 | $35.74 | $35.78 | $34.89 | $35.10 | 1,906,000 | — | — | — | — | — |
| 2012-08-21 | $35.80 | $36.19 | $35.78 | $35.84 | 1,354,500 | — | — | — | — | — |
| 2012-08-20 | $35.55 | $35.75 | $35.23 | $35.75 | 1,472,500 | — | — | — | — | — |
| 2012-08-17 | $35.66 | $35.74 | $35.59 | $35.70 | 1,210,000 | — | — | — | — | — |
| 2012-08-16 | $35.13 | $35.75 | $35.10 | $35.66 | 1,234,700 | — | — | — | — | — |
| 2012-08-15 | $34.89 | $35.25 | $34.85 | $35.16 | 1,069,600 | — | — | — | — | — |
| 2012-08-14 | $35.24 | $35.30 | $34.84 | $34.98 | 1,273,800 | — | — | — | — | — |
| 2012-08-13 | $35.11 | $35.25 | $34.84 | $35.17 | 1,034,600 | — | — | — | — | — |
| 2012-08-10 | $34.82 | $35.27 | $34.61 | $35.25 | 1,828,800 | — | — | — | — | — |
| 2012-08-09 | $34.71 | $35.14 | $34.71 | $34.92 | 1,304,500 | — | — | — | — | — |
| 2012-08-08 | $34.25 | $34.88 | $34.24 | $34.83 | 1,771,400 | — | — | — | — | — |
| 2012-08-07 | $33.86 | $34.52 | $33.81 | $34.42 | 1,243,800 | — | — | — | — | — |
| 2012-08-06 | $33.15 | $33.83 | $33.11 | $33.71 | 1,204,100 | — | — | — | — | — |
| 2012-08-03 | $32.64 | $33.10 | $32.59 | $32.98 | 3,296,300 | — | — | — | — | — |
| 2012-08-02 | $32.70 | $32.87 | $31.83 | $31.98 | 1,881,200 | — | — | — | — | — |
| 2012-08-01 | $33.18 | $33.28 | $32.69 | $33.04 | 2,862,900 | — | — | — | — | — |
| 2012-07-31 | $33.43 | $33.93 | $32.96 | $33.01 | 2,724,100 | — | — | — | — | — |
| 2012-07-30 | $32.98 | $33.71 | $32.92 | $33.47 | 2,295,300 | — | — | — | — | — |
| 2012-07-27 | $32.73 | $33.43 | $32.52 | $33.05 | 2,465,000 | — | — | — | — | — |
| 2012-07-26 | $31.98 | $32.57 | $31.98 | $32.47 | 1,711,800 | — | — | — | — | — |
| 2012-07-25 | $31.15 | $31.59 | $30.83 | $31.38 | 1,326,500 | — | — | — | — | — |
| 2012-07-24 | $31.66 | $31.66 | $31.13 | $31.35 | 1,510,400 | — | — | — | — | — |
| 2012-07-23 | $31.25 | $31.86 | $30.81 | $31.69 | 1,559,500 | — | — | — | — | — |
| 2012-07-20 | $32.27 | $32.33 | $31.78 | $31.79 | 1,435,000 | — | — | — | — | — |
| 2012-07-19 | $32.70 | $33.08 | $32.47 | $32.50 | 1,896,000 | — | — | — | — | — |
| 2012-07-18 | $31.07 | $32.60 | $31.07 | $32.53 | 2,506,200 | — | — | — | — | — |
| 2012-07-17 | $31.39 | $31.88 | $30.97 | $31.10 | 2,091,400 | — | — | — | — | — |
| 2012-07-16 | $31.40 | $31.54 | $31.04 | $31.28 | 877,000 | — | — | — | — | — |
| 2012-07-13 | $30.89 | $31.66 | $30.86 | $31.58 | 1,057,500 | — | — | — | — | — |
| 2012-07-12 | $30.49 | $31.08 | $30.44 | $30.85 | 2,283,400 | — | — | — | — | — |
| 2012-07-11 | $30.63 | $31.01 | $30.41 | $30.81 | 1,930,600 | — | — | — | — | — |
| 2012-07-10 | $31.20 | $31.57 | $30.50 | $30.64 | 1,476,000 | — | — | — | — | — |
| 2012-07-09 | $31.25 | $31.42 | $30.87 | $31.22 | 1,288,700 | — | — | — | — | — |
| 2012-07-06 | $32.14 | $32.14 | $31.16 | $31.38 | 922,200 | — | — | — | — | — |
| 2012-07-05 | $32.07 | $32.66 | $32.04 | $32.43 | 877,100 | — | — | — | — | — |
| 2012-07-03 | $31.67 | $32.29 | $31.65 | $32.28 | 432,000 | — | — | — | — | — |
| 2012-07-02 | $32.07 | $32.14 | $31.46 | $31.76 | 1,005,600 | — | — | — | — | — |
| 2012-06-29 | $31.65 | $32.09 | $31.37 | $31.91 | 1,990,200 | — | — | — | — | — |
| 2012-06-28 | $30.48 | $31.04 | $30.30 | $31.00 | 2,969,000 | — | — | — | — | — |
| 2012-06-27 | $31.12 | $31.15 | $30.47 | $30.69 | 2,620,400 | — | — | — | — | — |
| 2012-06-26 | $31.40 | $31.52 | $30.95 | $31.12 | 1,336,600 | — | — | — | — | — |
| 2012-06-25 | $31.88 | $31.89 | $31.23 | $31.38 | 1,311,900 | — | — | — | — | — |
| 2012-06-22 | $31.86 | $32.42 | $31.73 | $32.29 | 2,071,300 | — | — | — | — | — |
| 2012-06-21 | $32.74 | $32.92 | $31.61 | $31.68 | 1,826,900 | — | — | — | — | — |
| 2012-06-20 | $33.19 | $33.30 | $32.36 | $32.66 | 1,556,500 | — | — | — | — | — |
| 2012-06-19 | $32.74 | $33.34 | $32.63 | $33.20 | 1,144,200 | — | — | — | — | — |
| 2012-06-18 | $32.28 | $32.59 | $31.94 | $32.53 | 1,548,600 | — | — | — | — | — |
| 2012-06-15 | $32.38 | $32.57 | $32.30 | $32.55 | 1,951,200 | — | — | — | — | — |
| 2012-06-14 | $32.00 | $32.33 | $31.75 | $32.16 | 1,838,500 | — | — | — | — | — |
| 2012-06-13 | $32.15 | $32.45 | $31.93 | $32.11 | 999,000 | — | — | — | — | — |
| 2012-06-12 | $31.55 | $32.35 | $31.48 | $32.34 | 1,627,800 | — | — | — | — | — |
| 2012-06-11 | $32.86 | $32.91 | $31.34 | $31.37 | 1,551,400 | — | — | — | — | — |
| 2012-06-08 | $31.88 | $32.50 | $31.77 | $32.48 | 1,370,500 | — | — | — | — | — |
| 2012-06-07 | $32.79 | $32.83 | $31.95 | $32.06 | 1,371,600 | — | — | — | — | — |
| 2012-06-06 | $31.42 | $32.27 | $31.42 | $32.26 | 1,727,100 | — | — | — | — | — |
| 2012-06-05 | $30.38 | $31.31 | $30.34 | $31.19 | 1,646,600 | — | — | — | — | — |
| 2012-06-04 | $30.50 | $30.79 | $30.18 | $30.57 | 1,612,800 | — | — | — | — | — |
| 2012-06-01 | $30.80 | $30.87 | $30.40 | $30.51 | 2,987,500 | — | — | — | — | — |
| 2012-05-31 | $31.79 | $31.90 | $31.12 | $31.42 | 2,303,900 | — | — | — | — | — |
| 2012-05-30 | $31.96 | $32.00 | $31.56 | $31.87 | 2,068,100 | — | — | — | $0.21 | — |
| 2012-05-29 | $31.93 | $32.50 | $31.83 | $32.43 | 1,716,000 | — | — | — | — | — |
| 2012-05-25 | $31.27 | $31.77 | $31.16 | $31.61 | 1,194,600 | — | — | — | — | — |
| 2012-05-24 | $31.63 | $31.67 | $30.92 | $31.19 | 1,153,600 | — | — | — | — | — |
| 2012-05-23 | $31.29 | $31.67 | $30.82 | $31.59 | 1,700,000 | — | — | — | — | — |
| 2012-05-22 | $31.73 | $31.96 | $31.31 | $31.56 | 1,772,400 | — | — | — | — | — |
| 2012-05-21 | $30.71 | $31.68 | $30.67 | $31.59 | 1,801,800 | — | — | — | — | — |
| 2012-05-18 | $31.26 | $31.35 | $30.61 | $30.67 | 3,099,800 | — | — | — | — | — |
| 2012-05-17 | $32.40 | $32.45 | $31.25 | $31.25 | 2,832,700 | — | — | — | — | — |
| 2012-05-16 | $33.09 | $33.18 | $32.32 | $32.33 | 2,443,900 | — | — | — | — | — |
| 2012-05-15 | $32.71 | $32.79 | $32.39 | $32.50 | 2,138,300 | — | — | — | — | — |
| 2012-05-14 | $32.82 | $33.03 | $32.67 | $32.73 | 1,913,100 | — | — | — | — | — |
| 2012-05-11 | $33.21 | $33.79 | $33.17 | $33.27 | 1,325,800 | — | — | — | — | — |
| 2012-05-10 | $34.05 | $34.05 | $33.31 | $33.41 | 1,377,200 | — | — | — | — | — |
| 2012-05-09 | $33.51 | $34.01 | $33.36 | $33.81 | 1,633,300 | — | — | — | — | — |
| 2012-05-08 | $33.87 | $34.01 | $33.34 | $33.93 | 1,523,000 | — | — | — | — | — |
| 2012-05-07 | $34.32 | $34.49 | $33.94 | $34.00 | 1,269,500 | — | — | — | — | — |
| 2012-05-04 | $35.24 | $35.24 | $34.40 | $34.41 | 1,821,100 | — | — | — | — | — |
| 2012-05-03 | $36.21 | $36.21 | $35.42 | $35.46 | 1,272,400 | — | — | — | — | — |
| 2012-05-02 | $36.17 | $36.26 | $36.05 | $36.25 | 1,281,400 | — | — | — | — | — |
| 2012-05-01 | $36.34 | $36.93 | $36.30 | $36.34 | 1,499,100 | — | — | — | — | — |
| 2012-04-30 | $36.41 | $36.80 | $36.36 | $36.46 | 1,142,200 | — | — | — | — | — |
| 2012-04-27 | $36.96 | $37.00 | $36.29 | $36.64 | 2,674,100 | — | — | — | — | — |
| 2012-04-26 | $35.97 | $37.00 | $35.87 | $36.80 | 3,153,100 | — | — | — | — | — |
| 2012-04-25 | $33.92 | $36.04 | $33.89 | $35.99 | 2,589,300 | — | — | — | — | — |
| 2012-04-24 | $34.76 | $35.02 | $34.36 | $34.50 | 2,128,600 | — | — | — | — | — |
| 2012-04-23 | $34.72 | $34.82 | $34.52 | $34.66 | 1,790,100 | — | — | — | — | — |
| 2012-04-20 | $35.13 | $35.28 | $34.97 | $35.06 | 2,231,100 | — | — | — | — | — |
| 2012-04-19 | $35.12 | $35.54 | $34.76 | $35.03 | 1,783,000 | — | — | — | — | — |
| 2012-04-18 | $35.38 | $35.41 | $35.03 | $35.17 | 1,421,100 | — | — | — | — | — |
| 2012-04-17 | $35.47 | $35.83 | $35.28 | $35.64 | 1,902,600 | — | — | — | — | — |
| 2012-04-16 | $35.02 | $35.42 | $34.65 | $35.11 | 1,666,000 | — | — | — | — | — |
| 2012-04-13 | $35.08 | $35.25 | $34.76 | $34.76 | 1,528,700 | — | — | — | — | — |
| 2012-04-12 | $34.61 | $35.32 | $34.50 | $35.23 | 2,197,500 | — | — | — | — | — |
| 2012-04-11 | $34.77 | $34.84 | $34.48 | $34.58 | 1,824,000 | — | — | — | — | — |
| 2012-04-10 | $34.83 | $35.01 | $34.38 | $34.39 | 3,049,500 | — | — | — | — | — |
| 2012-04-09 | $34.67 | $34.89 | $34.38 | $34.82 | 1,993,200 | — | — | — | — | — |
| 2012-04-05 | $35.15 | $35.58 | $35.14 | $35.25 | 1,837,800 | — | — | — | — | — |
| 2012-04-04 | $35.98 | $36.06 | $35.38 | $35.40 | 2,393,100 | — | — | — | — | — |
| 2012-04-03 | $36.88 | $37.06 | $36.16 | $36.28 | 2,302,600 | — | — | — | — | — |
| 2012-04-02 | $36.74 | $37.20 | $36.38 | $36.97 | 2,326,800 | — | — | — | — | — |
| 2012-03-30 | $37.30 | $37.54 | $36.46 | $36.75 | 2,474,500 | — | — | — | — | — |
| 2012-03-29 | $35.94 | $36.24 | $35.76 | $36.18 | 1,180,700 | — | — | — | — | — |
| 2012-03-28 | $36.84 | $36.98 | $36.08 | $36.18 | 1,385,600 | — | — | — | — | — |
| 2012-03-27 | $37.22 | $37.37 | $36.81 | $36.87 | 1,344,700 | — | — | — | — | — |
| 2012-03-26 | $36.62 | $37.10 | $36.45 | $37.10 | 1,620,800 | — | — | — | — | — |
| 2012-03-23 | $36.66 | $36.66 | $36.27 | $36.38 | 1,429,700 | — | — | — | — | — |
| 2012-03-22 | $36.53 | $36.61 | $36.34 | $36.51 | 1,730,900 | — | — | — | — | — |
| 2012-03-21 | $36.73 | $36.83 | $36.49 | $36.72 | 864,300 | — | — | — | — | — |
| 2012-03-20 | $37.07 | $37.07 | $36.40 | $36.63 | 1,549,600 | — | — | — | — | — |
| 2012-03-19 | $37.04 | $37.50 | $36.98 | $37.30 | 1,384,700 | — | — | — | — | — |
| 2012-03-16 | $37.04 | $37.44 | $36.99 | $37.23 | 2,495,400 | — | — | — | — | — |
| 2012-03-15 | $35.98 | $36.87 | $35.88 | $36.83 | 1,394,100 | — | — | — | — | — |
| 2012-03-14 | $36.37 | $36.39 | $35.47 | $35.88 | 2,087,000 | — | — | — | — | — |
| 2012-03-13 | $36.10 | $36.34 | $35.93 | $36.32 | 1,734,700 | — | — | — | — | — |
| 2012-03-12 | $36.09 | $36.20 | $35.89 | $35.91 | 989,100 | — | — | — | — | — |
| 2012-03-09 | $35.72 | $36.23 | $35.62 | $36.05 | 1,855,700 | — | — | — | — | — |
| 2012-03-08 | $35.37 | $35.59 | $35.12 | $35.51 | 2,131,200 | — | — | — | — | — |
| 2012-03-07 | $34.94 | $35.22 | $34.89 | $34.98 | 1,601,300 | — | — | — | — | — |
| 2012-03-06 | $35.41 | $35.48 | $34.48 | $34.82 | 2,622,500 | — | — | — | — | — |
| 2012-03-05 | $36.56 | $36.64 | $35.77 | $35.80 | 2,453,600 | — | — | — | — | — |
| 2012-03-02 | $37.15 | $37.44 | $36.47 | $36.65 | 1,564,100 | — | — | — | — | — |
| 2012-03-01 | $36.58 | $37.69 | $36.52 | $37.14 | 3,155,900 | — | — | — | — | — |
| 2012-02-29 | $36.31 | $37.03 | $36.13 | $36.55 | 2,491,000 | — | — | — | — | — |
| 2012-02-28 | $36.03 | $36.25 | $35.90 | $36.09 | 1,390,500 | — | — | — | $0.18 | — |
| 2012-02-27 | $35.64 | $36.28 | $35.37 | $36.10 | 1,901,100 | — | — | — | — | — |
| 2012-02-24 | $35.81 | $36.25 | $35.45 | $35.97 | 1,644,700 | — | — | — | — | — |
| 2012-02-23 | $35.58 | $35.83 | $35.43 | $35.68 | 1,501,400 | — | — | — | — | — |
| 2012-02-22 | $35.20 | $36.07 | $35.20 | $35.66 | 1,691,200 | — | — | — | — | — |
| 2012-02-21 | $36.05 | $36.25 | $35.88 | $36.05 | 1,528,400 | — | — | — | — | — |
| 2012-02-17 | $35.73 | $36.11 | $35.73 | $36.01 | 2,761,200 | — | — | — | — | — |
| 2012-02-16 | $34.79 | $35.55 | $34.54 | $35.50 | 1,411,100 | — | — | — | — | — |
| 2012-02-15 | $35.04 | $35.27 | $34.61 | $34.73 | 1,633,100 | — | — | — | — | — |
| 2012-02-14 | $35.04 | $35.15 | $34.60 | $34.83 | 2,039,800 | — | — | — | — | — |
| 2012-02-13 | $35.37 | $35.50 | $35.00 | $35.23 | 1,002,300 | — | — | — | — | — |
| 2012-02-10 | $35.14 | $35.28 | $35.00 | $35.11 | 1,672,400 | — | — | — | — | — |
| 2012-02-09 | $35.35 | $35.57 | $35.18 | $35.52 | 1,253,300 | — | — | — | — | — |
| 2012-02-08 | $35.23 | $35.40 | $35.08 | $35.28 | 1,388,100 | — | — | — | — | — |
| 2012-02-07 | $34.96 | $35.34 | $34.70 | $35.27 | 1,797,400 | — | — | — | — | — |
| 2012-02-06 | $34.94 | $35.18 | $34.93 | $35.15 | 1,488,700 | — | — | — | — | — |
| 2012-02-03 | $34.92 | $35.44 | $34.92 | $35.27 | 1,505,000 | — | — | — | — | — |
| 2012-02-02 | $34.68 | $34.68 | $34.40 | $34.55 | 1,499,100 | — | — | — | — | — |
| 2012-02-01 | $34.30 | $34.90 | $34.23 | $34.69 | 1,591,000 | — | — | — | — | — |
| 2012-01-31 | $33.98 | $34.25 | $33.70 | $34.10 | 3,393,800 | — | — | — | — | — |
| 2012-01-30 | $33.83 | $34.03 | $33.68 | $33.88 | 3,192,900 | — | — | — | — | — |
| 2012-01-27 | $34.43 | $34.70 | $34.06 | $34.30 | 1,893,900 | — | — | — | — | — |
| 2012-01-26 | $34.33 | $34.94 | $34.29 | $34.57 | 2,230,200 | — | — | — | — | — |
| 2012-01-25 | $32.28 | $34.85 | $29.39 | $34.68 | 10,564,600 | — | — | — | — | — |
| 2012-01-24 | $35.58 | $36.36 | $35.58 | $35.71 | 2,385,200 | — | — | — | — | — |
| 2012-01-23 | $36.00 | $36.39 | $35.78 | $35.91 | 1,402,200 | — | — | — | — | — |
| 2012-01-20 | $36.64 | $36.64 | $35.59 | $36.03 | 2,682,500 | — | — | — | — | — |
| 2012-01-19 | $36.07 | $36.97 | $35.90 | $36.64 | 2,290,500 | — | — | — | — | — |
| 2012-01-18 | $35.15 | $36.64 | $35.10 | $35.98 | 3,745,700 | — | — | — | — | — |
| 2012-01-17 | $34.77 | $35.18 | $34.77 | $34.86 | 1,442,800 | — | — | — | — | — |
| 2012-01-13 | $34.34 | $34.72 | $34.21 | $34.45 | 1,989,300 | — | — | — | — | — |
| 2012-01-12 | $34.43 | $34.83 | $34.21 | $34.69 | 1,827,200 | — | — | — | — | — |
| 2012-01-11 | $34.00 | $34.42 | $33.90 | $34.27 | 1,622,100 | — | — | — | — | — |
| 2012-01-10 | $33.04 | $34.20 | $33.03 | $34.16 | 2,704,700 | — | — | — | — | — |
| 2012-01-09 | $32.26 | $32.97 | $32.14 | $32.81 | 2,119,300 | — | — | — | — | — |
| 2012-01-06 | $31.88 | $32.36 | $31.50 | $32.36 | 2,283,400 | — | — | — | — | — |
| 2012-01-05 | $31.29 | $31.97 | $31.26 | $31.92 | 2,085,900 | — | — | — | — | — |
| 2012-01-04 | $31.27 | $31.80 | $31.20 | $31.57 | 1,895,000 | — | — | — | — | — |
| 2012-01-03 | $31.63 | $31.80 | $31.34 | $31.48 | 2,444,800 | — | — | — | — | — |
| 2011-12-30 | $31.01 | $31.16 | $30.79 | $30.81 | 1,231,400 | — | — | — | — | — |
| 2011-12-29 | $30.66 | $31.16 | $30.50 | $31.12 | 1,369,000 | — | — | — | — | — |
| 2011-12-28 | $31.10 | $31.14 | $30.46 | $30.49 | 1,395,400 | — | — | — | — | — |
| 2011-12-27 | $31.16 | $31.45 | $31.09 | $31.13 | 1,695,400 | — | — | — | — | — |
| 2011-12-23 | $31.37 | $31.40 | $31.16 | $31.29 | 1,804,500 | — | — | — | — | — |
| 2011-12-22 | $30.73 | $31.32 | $30.64 | $31.19 | 1,942,500 | — | — | — | — | — |
| 2011-12-21 | $31.09 | $31.09 | $30.25 | $30.60 | 1,953,700 | — | — | — | — | — |
| 2011-12-20 | $30.36 | $31.21 | $30.30 | $31.12 | 1,909,400 | — | — | — | — | — |
| 2011-12-19 | $30.66 | $30.69 | $29.69 | $29.77 | 2,193,500 | — | — | — | — | — |
| 2011-12-16 | $30.55 | $31.01 | $30.17 | $30.45 | 4,769,800 | — | — | — | — | — |
| 2011-12-15 | $30.71 | $30.71 | $30.16 | $30.27 | 2,645,200 | — | — | — | — | — |
| 2011-12-14 | $30.86 | $31.25 | $30.24 | $30.33 | 3,117,900 | — | — | — | — | — |
| 2011-12-13 | $32.22 | $32.32 | $31.11 | $31.15 | 3,239,700 | — | — | — | — | — |
| 2011-12-12 | $32.50 | $32.50 | $31.63 | $31.97 | 2,347,400 | — | — | — | — | — |
| 2011-12-09 | $32.18 | $33.14 | $31.88 | $33.02 | 3,736,700 | — | — | — | — | — |
| 2011-12-08 | $32.75 | $33.06 | $32.07 | $32.17 | 2,828,500 | — | — | — | — | — |
| 2011-12-07 | $32.45 | $33.23 | $32.43 | $33.06 | 3,184,400 | — | — | — | — | — |
| 2011-12-06 | $32.23 | $32.86 | $31.90 | $32.71 | 2,736,800 | — | — | — | — | — |
| 2011-12-05 | $32.46 | $32.65 | $31.79 | $32.06 | 2,232,000 | — | — | — | — | — |
| 2011-12-02 | $31.15 | $32.38 | $30.97 | $31.42 | 3,427,500 | — | — | — | — | — |
| 2011-12-01 | $31.48 | $31.81 | $31.17 | $31.28 | 3,340,500 | — | — | — | — | — |
| 2011-11-30 | $31.03 | $31.81 | $30.93 | $31.71 | 6,325,900 | — | — | — | — | — |
| 2011-11-29 | $30.83 | $31.30 | $30.67 | $31.08 | 1,887,700 | — | — | — | $0.18 | — |
| 2011-11-28 | $31.01 | $31.19 | $30.56 | $30.88 | 2,994,600 | — | — | — | — | — |
| 2011-11-25 | $30.34 | $30.96 | $30.10 | $30.11 | 1,434,700 | — | — | — | — | — |
| 2011-11-23 | $30.95 | $31.04 | $30.33 | $30.33 | 2,590,300 | — | — | — | — | — |
| 2011-11-22 | $31.97 | $32.14 | $31.23 | $31.33 | 2,990,500 | — | — | — | — | — |
| 2011-11-21 | $32.34 | $32.42 | $31.79 | $32.07 | 2,491,600 | — | — | — | — | — |
| 2011-11-18 | $33.61 | $33.76 | $32.87 | $32.90 | 3,040,400 | — | — | — | — | — |
| 2011-11-17 | $34.11 | $34.21 | $33.14 | $33.49 | 2,046,900 | — | — | — | — | — |
| 2011-11-16 | $34.40 | $34.98 | $33.98 | $34.26 | 2,587,400 | — | — | — | — | — |
| 2011-11-15 | $34.17 | $34.82 | $34.15 | $34.65 | 2,368,700 | — | — | — | — | — |
| 2011-11-14 | $34.33 | $34.79 | $34.33 | $34.49 | 2,369,300 | — | — | — | — | — |
| 2011-11-11 | $34.35 | $34.82 | $34.31 | $34.64 | 1,576,200 | — | — | — | — | — |
| 2011-11-10 | $34.14 | $34.40 | $33.68 | $33.86 | 2,403,600 | — | — | — | — | — |
| 2011-11-09 | $34.75 | $34.75 | $33.70 | $33.95 | 3,621,400 | — | — | — | — | — |
| 2011-11-08 | $35.50 | $35.85 | $34.96 | $35.78 | 2,748,900 | — | — | — | — | — |
| 2011-11-07 | $34.98 | $35.45 | $34.39 | $35.18 | 2,908,700 | — | — | — | — | — |
| 2011-11-04 | $35.37 | $35.55 | $34.75 | $35.11 | 3,260,000 | — | — | — | — | — |
| 2011-11-03 | $35.49 | $35.88 | $34.55 | $35.74 | 5,883,800 | — | — | — | — | — |
| 2011-11-02 | $35.22 | $35.77 | $35.16 | $35.51 | 3,696,200 | — | — | — | — | — |
| 2011-11-01 | $34.08 | $35.35 | $34.08 | $34.63 | 2,772,000 | — | — | — | — | — |
| 2011-10-31 | $35.77 | $36.18 | $35.52 | $35.55 | 2,712,300 | — | — | — | — | — |
| 2011-10-28 | $36.66 | $37.14 | $36.18 | $36.34 | 4,363,500 | — | — | — | — | — |
| 2011-10-27 | $35.68 | $37.20 | $35.66 | $36.69 | 5,224,400 | — | — | — | — | — |
| 2011-10-26 | $34.35 | $34.97 | $33.69 | $34.71 | 3,059,100 | — | — | — | — | — |
| 2011-10-25 | $34.63 | $34.63 | $33.90 | $33.98 | 3,192,100 | — | — | — | — | — |
| 2011-10-24 | $34.06 | $35.01 | $33.83 | $34.87 | 2,850,900 | — | — | — | — | — |
| 2011-10-21 | $33.57 | $34.18 | $33.42 | $33.87 | 3,872,700 | — | — | — | — | — |
| 2011-10-20 | $33.29 | $33.49 | $32.60 | $33.11 | 4,042,000 | — | — | — | — | — |
| 2011-10-19 | $33.99 | $34.01 | $32.96 | $33.30 | 11,170,800 | — | — | — | — | — |
| 2011-10-18 | $34.11 | $34.76 | $33.82 | $34.54 | 7,782,700 | — | — | — | — | — |
| 2011-10-17 | $34.18 | $34.49 | $33.86 | $33.94 | 9,182,300 | — | — | — | — | — |
| 2011-10-14 | $34.20 | $34.40 | $33.64 | $34.25 | 86,738,500 | — | — | — | — | — |
| 2011-10-13 | $32.92 | $33.89 | $32.81 | $33.79 | 11,684,700 | — | — | — | — | — |
| 2011-10-12 | $33.22 | $33.67 | $32.71 | $32.86 | 16,268,400 | — | — | — | — | — |
| 2011-10-11 | $30.37 | $30.88 | $30.22 | $30.69 | 2,011,600 | — | — | — | — | — |
| 2011-10-10 | $30.11 | $30.79 | $30.11 | $30.75 | 1,289,500 | — | — | — | — | — |
| 2011-10-07 | $29.96 | $30.36 | $29.30 | $29.50 | 1,332,900 | — | — | — | — | — |
| 2011-10-06 | $28.95 | $29.89 | $28.81 | $29.88 | 1,185,700 | — | — | — | — | — |
| 2011-10-05 | $28.34 | $29.04 | $27.93 | $28.90 | 1,656,600 | — | — | — | — | — |
| 2011-10-04 | $27.02 | $28.30 | $26.58 | $28.30 | 2,600,000 | — | — | — | — | — |
| 2011-10-03 | $27.85 | $28.44 | $27.20 | $27.25 | 1,924,600 | — | — | — | — | — |
| 2011-09-30 | $28.56 | $28.79 | $28.10 | $28.14 | 2,862,000 | — | — | — | — | — |
| 2011-09-29 | $29.50 | $29.86 | $28.44 | $29.11 | 2,080,500 | — | — | — | — | — |
| 2011-09-28 | $29.00 | $29.64 | $28.80 | $28.94 | 4,492,400 | — | — | — | — | — |
| 2011-09-27 | $29.02 | $29.35 | $28.57 | $28.77 | 3,269,300 | — | — | — | — | — |
| 2011-09-26 | $28.10 | $28.38 | $27.17 | $28.31 | 1,517,100 | — | — | — | — | — |
| 2011-09-23 | $27.63 | $28.03 | $27.48 | $27.93 | 1,711,000 | — | — | — | — | — |
| 2011-09-22 | $27.07 | $27.96 | $26.67 | $27.86 | 5,353,500 | — | — | — | — | — |
| 2011-09-21 | $28.42 | $29.09 | $28.18 | $28.20 | 2,994,700 | — | — | — | — | — |
| 2011-09-20 | $29.59 | $29.59 | $28.47 | $28.48 | 1,687,200 | — | — | — | — | — |
| 2011-09-19 | $28.72 | $29.46 | $28.53 | $29.29 | 1,108,100 | — | — | — | — | — |
| 2011-09-16 | $30.08 | $30.10 | $29.39 | $29.48 | 1,070,700 | — | — | — | — | — |
| 2011-09-15 | $29.99 | $30.28 | $29.74 | $29.86 | 1,197,900 | — | — | — | — | — |
| 2011-09-14 | $29.05 | $29.86 | $28.55 | $29.46 | 1,768,600 | — | — | — | — | — |
| 2011-09-13 | $28.10 | $29.01 | $27.91 | $28.91 | 2,599,700 | — | — | — | — | — |
| 2011-09-12 | $27.69 | $28.33 | $27.45 | $27.95 | 3,289,200 | — | — | — | — | — |
| 2011-09-09 | $28.82 | $28.84 | $27.98 | $28.09 | 2,880,500 | — | — | — | — | — |
| 2011-09-08 | $29.29 | $29.82 | $29.17 | $29.26 | 1,296,600 | — | — | — | — | — |
| 2011-09-07 | $29.44 | $29.86 | $29.17 | $29.65 | 1,943,800 | — | — | — | — | — |
| 2011-09-06 | $28.58 | $28.83 | $27.90 | $28.76 | 2,369,700 | — | — | — | — | — |
| 2011-09-02 | $30.00 | $30.23 | $29.14 | $29.31 | 1,818,100 | — | — | — | — | — |
| 2011-09-01 | $30.76 | $31.11 | $30.48 | $30.60 | 3,090,000 | — | — | — | — | — |
| 2011-08-31 | $31.43 | $31.63 | $30.55 | $30.62 | 3,485,800 | — | — | — | — | — |
| 2011-08-30 | $30.91 | $31.44 | $30.41 | $31.12 | 2,702,200 | — | — | — | $0.18 | — |
| 2011-08-29 | $29.86 | $31.10 | $29.86 | $31.06 | 2,260,100 | — | — | — | — | — |
| 2011-08-26 | $28.92 | $29.74 | $28.26 | $29.66 | 3,059,100 | — | — | — | — | — |
| 2011-08-25 | $29.74 | $30.11 | $28.91 | $28.95 | 3,590,400 | — | — | — | — | — |
| 2011-08-24 | $28.85 | $29.66 | $28.64 | $29.63 | 2,945,700 | — | — | — | — | — |
| 2011-08-23 | $28.35 | $29.06 | $27.91 | $29.00 | 4,519,000 | — | — | — | — | — |
| 2011-08-22 | $28.81 | $28.96 | $27.89 | $28.01 | 3,193,000 | — | — | — | — | — |
| 2011-08-19 | $28.23 | $28.98 | $28.06 | $28.09 | 2,321,000 | — | — | — | — | — |
| 2011-08-18 | $30.05 | $30.05 | $28.35 | $28.56 | 2,568,900 | — | — | — | — | — |
| 2011-08-17 | $31.11 | $31.29 | $30.51 | $30.80 | 1,481,800 | — | — | — | — | — |
| 2011-08-16 | $31.29 | $31.57 | $30.89 | $30.98 | 2,324,500 | — | — | — | — | — |
| 2011-08-15 | $30.93 | $31.64 | $30.93 | $31.51 | 2,201,300 | — | — | — | — | — |
| 2011-08-12 | $30.42 | $30.96 | $30.29 | $30.67 | 2,039,100 | — | — | — | — | — |
| 2011-08-11 | $28.64 | $30.60 | $28.39 | $30.23 | 2,592,500 | — | — | — | — | — |
| 2011-08-10 | $28.16 | $29.36 | $28.11 | $28.43 | 4,116,500 | — | — | — | — | — |
| 2011-08-09 | $28.33 | $29.25 | $27.72 | $29.04 | 4,340,400 | — | — | — | — | — |
| 2011-08-08 | $29.45 | $29.73 | $27.43 | $28.03 | 4,591,700 | — | — | — | — | — |
| 2011-08-05 | $31.22 | $31.27 | $29.39 | $30.49 | 5,183,200 | — | — | — | — | — |
| 2011-08-04 | $32.26 | $32.30 | $30.84 | $30.91 | 4,525,700 | — | — | — | — | — |
| 2011-08-03 | $32.85 | $32.90 | $32.18 | $32.63 | 4,477,300 | — | — | — | — | — |
| 2011-08-02 | $33.39 | $33.43 | $32.73 | $32.85 | 4,337,200 | — | — | — | — | — |
| 2011-08-01 | $34.89 | $34.94 | $33.36 | $33.61 | 3,996,900 | — | — | — | — | — |
| 2011-07-29 | $34.11 | $34.74 | $33.96 | $34.43 | 3,971,900 | — | — | — | — | — |
| 2011-07-28 | $35.40 | $35.72 | $34.64 | $34.64 | 2,887,200 | — | — | — | — | — |
| 2011-07-27 | $36.09 | $36.25 | $35.21 | $35.40 | 4,105,100 | — | — | — | — | — |
| 2011-07-26 | $36.14 | $36.70 | $36.00 | $36.34 | 2,956,600 | — | — | — | — | — |
| 2011-07-25 | $36.00 | $36.79 | $35.88 | $36.26 | 2,436,400 | — | — | — | — | — |
| 2011-07-22 | $36.18 | $36.62 | $35.87 | $36.41 | 2,117,000 | — | — | — | — | — |
| 2011-07-21 | $36.49 | $36.74 | $36.04 | $36.17 | 2,912,900 | — | — | — | — | — |
| 2011-07-20 | $37.49 | $38.40 | $35.76 | $36.13 | 4,031,800 | — | — | — | — | — |
| 2011-07-19 | $34.77 | $35.56 | $34.77 | $35.35 | 2,233,000 | — | — | — | — | — |
| 2011-07-18 | $34.89 | $34.94 | $34.02 | $34.48 | 1,859,100 | — | — | — | — | — |
| 2011-07-15 | $35.59 | $35.59 | $34.73 | $35.20 | 1,921,100 | — | — | — | — | — |
| 2011-07-14 | $36.07 | $36.40 | $35.23 | $35.28 | 2,029,000 | — | — | — | — | — |
| 2011-07-13 | $36.07 | $36.54 | $35.93 | $35.99 | 1,616,700 | — | — | — | — | — |
| 2011-07-12 | $36.55 | $36.55 | $35.65 | $35.95 | 2,379,200 | — | — | — | — | — |
| 2011-07-11 | $37.22 | $37.66 | $36.64 | $36.72 | 1,223,300 | — | — | — | — | — |
| 2011-07-08 | $37.96 | $37.96 | $37.60 | $37.73 | 1,563,400 | — | — | — | — | — |
| 2011-07-07 | $38.43 | $38.52 | $38.13 | $38.23 | 2,292,900 | — | — | — | — | — |
| 2011-07-06 | $37.89 | $38.45 | $37.80 | $37.93 | 2,693,300 | — | — | — | — | — |
| 2011-07-05 | $37.86 | $38.18 | $37.75 | $38.00 | 1,678,100 | — | — | — | — | — |
| 2011-07-01 | $36.73 | $38.19 | $36.52 | $37.90 | 3,858,900 | — | — | — | — | — |
| 2011-06-30 | $36.31 | $37.13 | $36.22 | $36.76 | 1,843,100 | — | — | — | — | — |
| 2011-06-29 | $35.61 | $36.29 | $35.57 | $36.23 | 2,097,100 | — | — | — | — | — |
| 2011-06-28 | $34.72 | $35.48 | $34.57 | $35.45 | 1,711,700 | — | — | — | — | — |
| 2011-06-27 | $34.61 | $34.92 | $34.41 | $34.61 | 1,557,500 | — | — | — | — | — |
| 2011-06-24 | $34.52 | $34.68 | $34.14 | $34.67 | 1,300,600 | — | — | — | — | — |
| 2011-06-23 | $34.38 | $34.63 | $34.08 | $34.50 | 2,622,700 | — | — | — | — | — |
| 2011-06-22 | $34.92 | $35.15 | $34.72 | $34.93 | 2,088,500 | — | — | — | — | — |
| 2011-06-21 | $34.22 | $35.21 | $34.22 | $34.97 | 2,103,000 | — | — | — | — | — |
| 2011-06-20 | $33.71 | $34.33 | $33.53 | $34.30 | 1,576,500 | — | — | — | — | — |
| 2011-06-17 | $34.00 | $34.17 | $33.43 | $33.83 | 2,281,500 | — | — | — | — | — |
| 2011-06-16 | $34.46 | $34.46 | $33.27 | $33.85 | 3,260,200 | — | — | — | — | — |
| 2011-06-15 | $35.14 | $35.15 | $34.25 | $34.55 | 1,939,100 | — | — | — | — | — |
| 2011-06-14 | $35.57 | $35.62 | $35.36 | $35.50 | 1,148,000 | — | — | — | — | — |
| 2011-06-13 | $35.00 | $35.47 | $34.90 | $35.25 | 1,309,800 | — | — | — | — | — |
| 2011-06-10 | $35.44 | $35.44 | $34.70 | $35.00 | 1,039,600 | — | — | — | — | — |
| 2011-06-09 | $35.18 | $35.62 | $34.84 | $35.51 | 1,917,000 | — | — | — | — | — |
| 2011-06-08 | $35.77 | $35.88 | $35.03 | $35.19 | 2,727,900 | — | — | — | — | — |
| 2011-06-07 | $36.39 | $36.88 | $35.90 | $35.90 | 3,208,300 | — | — | — | — | — |
| 2011-06-06 | $36.02 | $36.48 | $35.98 | $36.34 | 1,686,000 | — | — | — | — | — |
| 2011-06-03 | $36.05 | $36.27 | $35.57 | $36.11 | 2,018,500 | — | — | — | — | — |
| 2011-06-02 | $36.59 | $37.04 | $36.16 | $36.53 | 2,281,300 | — | — | — | — | — |
| 2011-06-01 | $36.61 | $37.00 | $36.13 | $36.59 | 3,050,500 | — | — | — | — | — |
| 2011-05-31 | $36.70 | $36.87 | $36.49 | $36.83 | 2,303,500 | — | — | — | — | — |
| 2011-05-27 | $36.16 | $36.67 | $35.93 | $36.56 | 1,403,200 | — | — | — | $0.18 | — |
| 2011-05-26 | $35.60 | $36.26 | $35.21 | $36.05 | 2,578,200 | — | — | — | — | — |
| 2011-05-25 | $35.60 | $35.76 | $35.23 | $35.60 | 2,109,600 | — | — | — | — | — |
| 2011-05-24 | $36.40 | $36.58 | $35.76 | $35.80 | 2,224,500 | — | — | — | — | — |
| 2011-05-23 | $36.43 | $36.51 | $36.05 | $36.37 | 1,699,400 | — | — | — | — | — |
| 2011-05-20 | $36.51 | $37.30 | $36.35 | $37.09 | 3,119,600 | — | — | — | — | — |
| 2011-05-19 | $36.44 | $36.74 | $36.27 | $36.73 | 1,235,300 | — | — | — | — | — |
| 2011-05-18 | $36.00 | $36.35 | $35.78 | $36.21 | 2,085,500 | — | — | — | — | — |
| 2011-05-17 | $36.50 | $36.58 | $35.71 | $36.02 | 1,692,100 | — | — | — | — | — |
| 2011-05-16 | $36.57 | $37.17 | $36.27 | $36.58 | 3,484,900 | — | — | — | — | — |
| 2011-05-13 | $37.61 | $37.66 | $36.63 | $36.69 | 2,586,200 | — | — | — | — | — |
| 2011-05-12 | $37.42 | $37.75 | $37.17 | $37.70 | 1,956,000 | — | — | — | — | — |
| 2011-05-11 | $37.83 | $38.00 | $37.45 | $37.59 | 1,994,700 | — | — | — | — | — |
| 2011-05-10 | $37.26 | $38.06 | $37.26 | $37.90 | 2,438,200 | — | — | — | — | — |
| 2011-05-09 | $37.07 | $37.26 | $36.75 | $37.20 | 1,888,100 | — | — | — | — | — |
| 2011-05-06 | $36.58 | $37.34 | $36.54 | $37.03 | 4,111,900 | — | — | — | — | — |
| 2011-05-05 | $35.50 | $36.75 | $35.50 | $36.26 | 2,976,500 | — | — | — | — | — |
| 2011-05-04 | $35.86 | $35.96 | $35.13 | $35.61 | 2,786,400 | — | — | — | — | — |
| 2011-05-03 | $36.18 | $36.33 | $35.68 | $36.04 | 2,654,300 | — | — | — | — | — |
| 2011-05-02 | $35.87 | $36.28 | $35.74 | $36.20 | 2,907,300 | — | — | — | — | — |
| 2011-04-29 | $35.42 | $36.00 | $35.32 | $35.85 | 4,061,300 | — | — | — | — | — |
| 2011-04-28 | $35.50 | $35.88 | $35.33 | $35.39 | 5,252,100 | — | — | — | — | — |
| 2011-04-27 | $34.97 | $35.55 | $34.94 | $35.47 | 4,238,800 | — | — | — | — | — |
| 2011-04-26 | $34.96 | $35.30 | $34.68 | $35.03 | 4,700,000 | — | — | — | — | — |
| 2011-04-25 | $35.08 | $35.34 | $34.82 | $34.87 | 4,231,200 | — | — | — | — | — |
| 2011-04-21 | $34.74 | $35.10 | $34.50 | $35.00 | 4,967,400 | — | — | — | — | — |
| 2011-04-20 | $35.65 | $35.93 | $35.26 | $35.72 | 4,085,800 | — | — | — | — | — |
| 2011-04-19 | $35.27 | $35.32 | $35.00 | $35.11 | 2,836,600 | — | — | — | — | — |
| 2011-04-18 | $35.26 | $35.27 | $34.75 | $35.25 | 2,019,600 | — | — | — | — | — |
| 2011-04-15 | $35.31 | $35.66 | $35.27 | $35.61 | 2,568,300 | — | — | — | — | — |
| 2011-04-14 | $34.59 | $35.34 | $34.42 | $35.27 | 7,325,900 | — | — | — | — | — |
| 2011-04-13 | $33.99 | $34.96 | $33.81 | $34.90 | 4,001,700 | — | — | — | — | — |
| 2011-04-12 | $33.56 | $33.77 | $33.12 | $33.70 | 2,438,100 | — | — | — | — | — |
| 2011-04-11 | $33.78 | $33.95 | $33.47 | $33.69 | 2,453,900 | — | — | — | — | — |
| 2011-04-08 | $34.09 | $34.09 | $33.65 | $33.92 | 1,724,400 | — | — | — | — | — |
| 2011-04-07 | $33.72 | $34.30 | $33.68 | $33.92 | 2,033,500 | — | — | — | — | — |
| 2011-04-06 | $34.56 | $34.56 | $33.53 | $33.58 | 3,040,700 | — | — | — | — | — |
| 2011-04-05 | $34.83 | $34.85 | $34.18 | $34.27 | 2,587,500 | — | — | — | — | — |
| 2011-04-04 | $34.84 | $35.22 | $34.80 | $34.86 | 1,628,100 | — | — | — | — | — |
| 2011-04-01 | $35.00 | $35.23 | $34.90 | $35.02 | 1,819,200 | — | — | — | — | — |
| 2011-03-31 | $34.55 | $34.90 | $34.55 | $34.82 | 1,850,700 | — | — | — | — | — |
| 2011-03-30 | $34.60 | $34.70 | $33.92 | $34.65 | 3,248,900 | — | — | — | — | — |
| 2011-03-29 | $34.17 | $34.65 | $33.69 | $34.60 | 1,970,200 | — | — | — | — | — |
| 2011-03-28 | $34.24 | $34.59 | $33.93 | $34.27 | 1,607,400 | — | — | — | — | — |
| 2011-03-25 | $34.70 | $34.83 | $34.10 | $34.13 | 1,457,500 | — | — | — | — | — |
| 2011-03-24 | $34.14 | $34.85 | $33.64 | $34.64 | 2,695,300 | — | — | — | — | — |
| 2011-03-23 | $34.01 | $34.45 | $33.69 | $34.14 | 2,809,000 | — | — | — | — | — |
| 2011-03-22 | $33.87 | $34.45 | $33.64 | $34.17 | 2,438,200 | — | — | — | — | — |
| 2011-03-21 | $33.56 | $33.96 | $33.37 | $33.74 | 3,034,900 | — | — | — | — | — |
| 2011-03-18 | $33.40 | $33.41 | $32.98 | $33.19 | 2,284,800 | — | — | — | — | — |
| 2011-03-17 | $33.05 | $33.39 | $32.53 | $32.96 | 2,173,900 | — | — | — | — | — |
| 2011-03-16 | $33.60 | $33.81 | $32.29 | $32.33 | 3,800,800 | — | — | — | — | — |
| 2011-03-15 | $33.00 | $34.06 | $32.59 | $33.63 | 3,668,500 | — | — | — | — | — |
| 2011-03-14 | $34.35 | $34.73 | $33.97 | $34.18 | 1,795,000 | — | — | — | — | — |
| 2011-03-11 | $34.09 | $34.78 | $34.06 | $34.65 | 2,151,800 | — | — | — | — | — |
| 2011-03-10 | $34.90 | $35.07 | $34.21 | $34.25 | 3,449,700 | — | — | — | — | — |
| 2011-03-09 | $35.99 | $36.14 | $35.39 | $35.40 | 2,116,500 | — | — | — | — | — |
| 2011-03-08 | $36.45 | $36.75 | $36.01 | $36.23 | 2,598,300 | — | — | — | — | — |
| 2011-03-07 | $36.99 | $37.15 | $35.96 | $36.32 | 3,514,500 | — | — | — | — | — |
| 2011-03-04 | $36.54 | $37.00 | $36.04 | $36.78 | 3,530,300 | — | — | — | $0.16 | — |
| 2011-03-03 | $36.61 | $37.02 | $36.44 | $36.75 | 2,874,200 | — | — | — | — | — |
| 2011-03-02 | $35.80 | $36.36 | $35.79 | $36.27 | 3,901,500 | — | — | — | — | — |
| 2011-03-01 | $36.23 | $36.31 | $35.77 | $35.99 | 3,344,200 | — | — | — | — | — |
| 2011-02-28 | $35.95 | $36.21 | $35.62 | $36.04 | 2,999,600 | — | — | — | — | — |
| 2011-02-25 | $35.67 | $36.05 | $35.56 | $35.69 | 3,129,100 | — | — | — | — | — |
| 2011-02-24 | $35.13 | $35.60 | $34.91 | $35.49 | 2,695,100 | — | — | — | — | — |
| 2011-02-23 | $36.10 | $36.20 | $34.95 | $35.22 | 3,711,200 | — | — | — | — | — |
| 2011-02-22 | $37.28 | $37.28 | $36.05 | $36.10 | 2,571,500 | — | — | — | — | — |
| 2011-02-18 | $37.71 | $38.00 | $37.46 | $37.72 | 2,151,800 | — | — | — | — | — |
| 2011-02-17 | $37.34 | $38.04 | $37.21 | $37.89 | 1,841,100 | — | — | — | — | — |
| 2011-02-16 | $37.57 | $37.86 | $37.46 | $37.64 | 2,218,100 | — | — | — | — | — |
| 2011-02-15 | $38.11 | $38.19 | $37.47 | $37.49 | 1,888,000 | — | — | — | — | — |
| 2011-02-14 | $38.41 | $38.49 | $38.04 | $38.37 | 1,961,300 | — | — | — | — | — |
| 2011-02-11 | $37.79 | $38.59 | $37.74 | $38.51 | 2,478,200 | — | — | — | — | — |
| 2011-02-10 | $37.53 | $38.17 | $37.45 | $38.09 | 1,630,500 | — | — | — | — | — |
| 2011-02-09 | $37.25 | $37.80 | $37.06 | $37.74 | 1,989,700 | — | — | — | — | — |
| 2011-02-08 | $37.07 | $37.38 | $36.96 | $37.24 | 1,577,800 | — | — | — | — | — |
| 2011-02-07 | $36.88 | $37.06 | $36.79 | $36.97 | 2,254,300 | — | — | — | — | — |
| 2011-02-04 | $36.72 | $36.95 | $36.40 | $36.89 | 3,958,800 | — | — | — | — | — |
| 2011-02-03 | $36.98 | $37.18 | $36.08 | $36.57 | 2,715,800 | — | — | — | — | — |
| 2011-02-02 | $36.43 | $37.21 | $36.37 | $37.01 | 2,586,600 | — | — | — | — | — |
| 2011-02-01 | $36.67 | $37.29 | $36.44 | $37.20 | 3,213,900 | — | — | — | — | — |
| 2011-01-31 | $34.72 | $36.50 | $34.46 | $36.23 | 3,414,300 | — | — | — | — | — |
| 2011-01-28 | $36.00 | $36.19 | $35.26 | $35.51 | 2,950,100 | — | — | — | — | — |
| 2011-01-27 | $36.92 | $37.05 | $36.03 | $36.07 | 2,582,500 | — | — | — | — | — |
| 2011-01-26 | $36.61 | $37.25 | $36.52 | $37.05 | 3,660,100 | — | — | — | — | — |
| 2011-01-25 | $36.92 | $37.11 | $36.88 | $37.06 | 4,266,800 | — | — | — | — | — |
| 2011-01-24 | $36.73 | $37.22 | $36.48 | $37.14 | 2,537,200 | — | — | — | — | — |
| 2011-01-21 | $36.33 | $36.72 | $36.25 | $36.45 | 2,613,500 | — | — | — | — | — |
| 2011-01-20 | $35.73 | $36.65 | $34.03 | $36.02 | 5,117,000 | — | — | — | — | — |
| 2011-01-19 | $36.76 | $36.76 | $35.58 | $36.03 | 2,664,000 | — | — | — | — | — |
| 2011-01-18 | $36.70 | $36.94 | $36.39 | $36.78 | 1,445,800 | — | — | — | — | — |
| 2011-01-14 | $36.42 | $36.85 | $36.38 | $36.58 | 1,667,000 | — | — | — | — | — |
| 2011-01-13 | $36.18 | $36.49 | $36.10 | $36.33 | 2,068,500 | — | — | — | — | — |
| 2011-01-12 | $36.22 | $36.25 | $35.96 | $36.20 | 2,190,600 | — | — | — | — | — |
| 2011-01-11 | $35.86 | $36.10 | $35.80 | $35.86 | 1,426,300 | — | — | — | — | — |
| 2011-01-10 | $35.18 | $36.00 | $35.03 | $35.87 | 2,353,800 | — | — | — | — | — |
| 2011-01-07 | $35.28 | $35.91 | $34.97 | $35.23 | 1,711,700 | — | — | — | — | — |
| 2011-01-06 | $35.36 | $35.42 | $34.58 | $35.14 | 2,293,300 | — | — | — | — | — |
| 2011-01-05 | $35.37 | $35.61 | $35.14 | $35.19 | 2,432,400 | — | — | — | — | — |
| 2011-01-04 | $36.25 | $36.27 | $35.31 | $35.50 | 2,265,000 | — | — | — | — | — |
| 2011-01-03 | $35.53 | $36.43 | $35.36 | $36.24 | 2,593,100 | — | — | — | — | — |
| 2010-12-31 | $35.18 | $35.41 | $35.00 | $35.40 | 826,300 | — | — | — | — | — |
| 2010-12-30 | $34.99 | $35.36 | $34.98 | $35.26 | 721,600 | — | — | — | — | — |
| 2010-12-29 | $34.98 | $35.33 | $34.79 | $35.03 | 958,700 | — | — | — | — | — |
| 2010-12-28 | $35.29 | $35.37 | $34.94 | $34.96 | 766,900 | — | — | — | — | — |
| 2010-12-27 | $35.30 | $35.48 | $34.95 | $35.26 | 955,000 | — | — | — | — | — |
| 2010-12-23 | $35.20 | $35.74 | $35.18 | $35.63 | 1,303,300 | — | — | — | — | — |
| 2010-12-22 | $34.96 | $35.50 | $34.96 | $35.43 | 1,402,100 | — | — | — | — | — |
| 2010-12-21 | $35.29 | $35.50 | $35.12 | $35.16 | 1,396,400 | — | — | — | — | — |
| 2010-12-20 | $35.48 | $35.54 | $34.95 | $35.17 | 1,679,400 | — | — | — | — | — |
| 2010-12-17 | $34.87 | $35.55 | $34.75 | $35.34 | 1,762,000 | — | — | — | — | — |
| 2010-12-16 | $34.76 | $35.18 | $34.47 | $34.88 | 1,630,600 | — | — | — | — | — |
| 2010-12-15 | $34.51 | $35.42 | $34.15 | $34.78 | 2,568,400 | — | — | — | — | — |
| 2010-12-14 | $34.02 | $34.75 | $33.39 | $34.73 | 3,235,300 | — | — | — | — | — |
| 2010-12-13 | $33.63 | $34.15 | $33.47 | $33.95 | 1,771,500 | — | — | — | — | — |
| 2010-12-10 | $33.96 | $34.07 | $33.55 | $33.55 | 1,935,000 | — | — | — | — | — |
| 2010-12-09 | $33.72 | $33.86 | $33.34 | $33.78 | 1,344,600 | — | — | — | — | — |
| 2010-12-08 | $33.20 | $33.58 | $33.20 | $33.55 | 2,602,900 | — | — | — | — | — |
| 2010-12-07 | $33.64 | $33.76 | $33.19 | $33.37 | 2,259,400 | — | — | — | — | — |
| 2010-12-06 | $32.76 | $32.94 | $32.52 | $32.81 | 1,317,700 | — | — | — | — | — |
| 2010-12-03 | $32.77 | $33.13 | $32.60 | $33.05 | 2,162,300 | — | — | — | $0.16 | — |
| 2010-12-02 | $31.73 | $33.14 | $31.73 | $33.10 | 3,421,100 | — | — | — | — | — |
| 2010-12-01 | $31.11 | $32.00 | $30.90 | $31.93 | 2,562,400 | — | — | — | — | — |
| 2010-11-30 | $30.29 | $30.54 | $29.97 | $30.42 | 3,159,100 | — | — | — | — | — |
| 2010-11-29 | $31.14 | $31.26 | $30.50 | $30.82 | 1,870,900 | — | — | — | — | — |
| 2010-11-26 | $31.35 | $31.67 | $31.10 | $31.37 | 490,800 | — | — | — | — | — |
| 2010-11-24 | $31.15 | $31.75 | $31.15 | $31.75 | 1,971,200 | — | — | — | — | — |
| 2010-11-23 | $31.10 | $31.43 | $30.87 | $30.96 | 1,457,700 | — | — | — | — | — |
| 2010-11-22 | $31.71 | $31.96 | $31.45 | $31.69 | 1,382,900 | — | — | — | — | — |
| 2010-11-19 | $31.53 | $31.98 | $31.28 | $31.97 | 1,622,900 | — | — | — | — | — |
| 2010-11-18 | $31.24 | $31.91 | $31.21 | $31.68 | 1,688,000 | — | — | — | — | — |
| 2010-11-17 | $30.80 | $31.31 | $30.72 | $30.98 | 1,547,400 | — | — | — | — | — |
| 2010-11-16 | $31.45 | $31.51 | $30.69 | $31.01 | 1,550,000 | — | — | — | — | — |
| 2010-11-15 | $31.91 | $31.96 | $31.62 | $31.66 | 1,196,700 | — | — | — | — | — |
| 2010-11-12 | $31.78 | $32.25 | $31.38 | $31.87 | 2,119,900 | — | — | — | — | — |
| 2010-11-11 | $32.36 | $32.36 | $31.72 | $32.15 | 2,009,100 | — | — | — | — | — |
| 2010-11-10 | $32.80 | $32.97 | $32.52 | $32.82 | 1,334,600 | — | — | — | — | — |
| 2010-11-09 | $33.73 | $33.79 | $32.75 | $32.88 | 1,435,300 | — | — | — | — | — |
| 2010-11-08 | $32.87 | $33.95 | $32.87 | $33.73 | 2,948,100 | — | — | — | — | — |
| 2010-11-05 | $32.57 | $33.10 | $32.50 | $33.10 | 1,755,700 | — | — | — | — | — |
| 2010-11-04 | $32.44 | $32.70 | $32.09 | $32.70 | 1,650,000 | — | — | — | — | — |
| 2010-11-03 | $31.78 | $32.34 | $31.78 | $32.12 | 1,981,500 | — | — | — | — | — |
| 2010-11-02 | $31.78 | $31.98 | $31.67 | $31.77 | 1,012,900 | — | — | — | — | — |
| 2010-11-01 | $31.93 | $32.00 | $31.50 | $31.67 | 1,369,300 | — | — | — | — | — |
| 2010-10-29 | $31.40 | $31.80 | $31.34 | $31.68 | 2,386,800 | — | — | — | — | — |
| 2010-10-28 | $31.41 | $31.82 | $30.98 | $31.40 | 2,513,700 | — | — | — | — | — |
| 2010-10-27 | $31.03 | $31.32 | $30.76 | $30.99 | 2,597,200 | — | — | — | — | — |
| 2010-10-26 | $31.62 | $31.63 | $31.03 | $31.33 | 2,277,700 | — | — | — | — | — |
| 2010-10-25 | $31.49 | $31.99 | $31.49 | $31.71 | 1,634,900 | — | — | — | — | — |
| 2010-10-22 | $31.68 | $31.68 | $31.23 | $31.40 | 1,834,300 | — | — | — | — | — |
| 2010-10-21 | $31.07 | $31.77 | $31.02 | $31.73 | 2,129,400 | — | — | — | — | — |
| 2010-10-20 | $30.69 | $31.27 | $30.65 | $31.11 | 1,676,000 | — | — | — | — | — |
| 2010-10-19 | $30.10 | $30.85 | $29.99 | $30.72 | 2,250,900 | — | — | — | — | — |
| 2010-10-18 | $30.72 | $31.00 | $30.68 | $30.83 | 915,600 | — | — | — | — | — |
| 2010-10-15 | $30.88 | $30.99 | $30.54 | $30.79 | 1,236,500 | — | — | — | — | — |
| 2010-10-14 | $30.57 | $30.76 | $30.42 | $30.68 | 1,472,900 | — | — | — | — | — |
| 2010-10-13 | $30.30 | $30.83 | $30.19 | $30.55 | 2,055,800 | — | — | — | — | — |
| 2010-10-12 | $30.30 | $30.49 | $30.09 | $30.13 | 3,042,800 | — | — | — | — | — |
| 2010-10-11 | $29.84 | $30.39 | $29.84 | $30.39 | 1,678,000 | — | — | — | — | — |
| 2010-10-08 | $29.62 | $30.12 | $29.45 | $29.95 | 2,063,500 | — | — | — | — | — |
| 2010-10-07 | $29.94 | $30.00 | $29.49 | $29.58 | 1,582,200 | — | — | — | — | — |
| 2010-10-06 | $29.78 | $29.99 | $29.60 | $29.92 | 1,426,100 | — | — | — | — | — |
| 2010-10-05 | $29.70 | $29.99 | $29.40 | $29.81 | 1,741,500 | — | — | — | — | — |
| 2010-10-04 | $29.65 | $29.92 | $29.22 | $29.42 | 1,401,900 | — | — | — | — | — |
| 2010-10-01 | $29.62 | $29.94 | $29.23 | $29.83 | 1,854,400 | — | — | — | — | — |
| 2010-09-30 | $29.71 | $29.96 | $29.20 | $29.22 | 2,363,100 | — | — | — | — | — |
| 2010-09-29 | $28.94 | $29.82 | $28.94 | $29.69 | 1,546,500 | — | — | — | — | — |
| 2010-09-28 | $29.16 | $29.24 | $28.53 | $29.09 | 1,316,100 | — | — | — | — | — |
| 2010-09-27 | $28.53 | $29.25 | $28.53 | $28.97 | 1,251,100 | — | — | — | — | — |
| 2010-09-24 | $28.42 | $29.30 | $28.40 | $29.26 | 1,437,400 | — | — | — | — | — |
| 2010-09-23 | $28.10 | $28.59 | $27.95 | $28.01 | 2,455,800 | — | — | — | — | — |
| 2010-09-22 | $28.22 | $28.73 | $27.93 | $28.20 | 1,836,300 | — | — | — | — | — |
| 2010-09-21 | $27.99 | $28.54 | $27.50 | $28.40 | 2,967,300 | — | — | — | — | — |
| 2010-09-20 | $27.32 | $28.12 | $27.18 | $28.05 | 2,643,100 | — | — | — | — | — |
| 2010-09-17 | $27.10 | $27.43 | $27.03 | $27.34 | 4,753,800 | — | — | — | — | — |
| 2010-09-16 | $27.10 | $27.30 | $27.04 | $27.08 | 2,456,500 | — | — | — | — | — |
| 2010-09-15 | $26.71 | $27.32 | $26.58 | $27.18 | 2,137,900 | — | — | — | — | — |
| 2010-09-14 | $26.64 | $27.19 | $26.43 | $26.89 | 1,703,600 | — | — | — | — | — |
| 2010-09-13 | $26.63 | $27.14 | $26.62 | $26.75 | 2,142,200 | — | — | — | — | — |
| 2010-09-10 | $26.09 | $26.53 | $25.96 | $26.35 | 2,500,100 | — | — | — | — | — |
| 2010-09-09 | $26.96 | $27.05 | $25.92 | $26.04 | 2,646,800 | — | — | — | — | — |
| 2010-09-08 | $26.49 | $26.70 | $26.04 | $26.62 | 2,524,500 | — | — | — | — | — |
| 2010-09-07 | $26.42 | $26.44 | $25.89 | $25.89 | 2,078,900 | — | — | — | — | — |
| 2010-09-03 | $26.13 | $26.51 | $26.05 | $26.46 | 1,887,300 | — | — | — | — | — |
| 2010-09-02 | $24.95 | $25.79 | $24.90 | $25.78 | 2,799,500 | — | — | — | $0.16 | — |
| 2010-09-01 | $24.98 | $25.43 | $24.90 | $25.10 | 3,371,500 | — | — | — | — | — |
| 2010-08-31 | $24.94 | $24.94 | $24.35 | $24.52 | 4,306,600 | — | — | — | — | — |
| 2010-08-30 | $25.01 | $25.33 | $24.87 | $24.92 | 2,995,800 | — | — | — | — | — |
| 2010-08-27 | $25.19 | $25.32 | $24.91 | $24.94 | 7,127,200 | — | — | — | — | — |
| 2010-08-26 | $25.44 | $25.81 | $25.04 | $25.05 | 1,732,600 | — | — | — | — | — |
| 2010-08-25 | $24.95 | $25.49 | $24.59 | $25.39 | 2,774,100 | — | — | — | — | — |
| 2010-08-24 | $25.13 | $25.47 | $24.83 | $25.23 | 3,398,400 | — | — | — | — | — |
| 2010-08-23 | $26.33 | $26.43 | $25.46 | $25.48 | 3,276,800 | — | — | — | — | — |
| 2010-08-20 | $26.53 | $26.63 | $26.16 | $26.23 | 2,496,400 | — | — | — | — | — |
| 2010-08-19 | $26.55 | $26.99 | $26.43 | $26.57 | 2,327,600 | — | — | — | — | — |
| 2010-08-18 | $26.77 | $26.95 | $26.51 | $26.81 | 1,158,000 | — | — | — | — | — |
| 2010-08-17 | $26.92 | $27.00 | $26.63 | $26.75 | 1,992,300 | — | — | — | — | — |
| 2010-08-16 | $26.46 | $26.82 | $26.38 | $26.60 | 1,957,100 | — | — | — | — | — |
| 2010-08-13 | $26.64 | $26.94 | $26.59 | $26.73 | 2,041,400 | — | — | — | — | — |
| 2010-08-12 | $26.58 | $27.05 | $26.46 | $26.66 | 2,395,000 | — | — | — | — | — |
| 2010-08-11 | $27.54 | $27.69 | $27.05 | $27.19 | 1,441,700 | — | — | — | — | — |
| 2010-08-10 | $28.29 | $28.31 | $27.95 | $27.98 | 2,413,300 | — | — | — | — | — |
| 2010-08-09 | $28.14 | $28.58 | $28.12 | $28.44 | 1,408,700 | — | — | — | — | — |
| 2010-08-06 | $27.28 | $28.13 | $27.28 | $28.07 | 2,846,900 | — | — | — | — | — |
| 2010-08-05 | $27.60 | $27.80 | $27.55 | $27.75 | 1,993,500 | — | — | — | — | — |
| 2010-08-04 | $26.92 | $27.88 | $26.85 | $27.88 | 1,834,700 | — | — | — | — | — |
| 2010-08-03 | $27.11 | $27.47 | $26.85 | $26.89 | 1,782,900 | — | — | — | — | — |
| 2010-08-02 | $27.31 | $27.43 | $26.81 | $27.33 | 1,938,100 | — | — | — | — | — |
| 2010-07-30 | $26.73 | $27.20 | $26.25 | $27.00 | 3,472,200 | — | — | — | — | — |
| 2010-07-29 | $27.07 | $27.54 | $26.55 | $27.08 | 2,231,400 | — | — | — | — | — |
| 2010-07-28 | $27.12 | $27.44 | $26.66 | $26.77 | 1,725,500 | — | — | — | — | — |
| 2010-07-27 | $27.11 | $27.19 | $26.62 | $27.17 | 3,022,300 | — | — | — | — | — |
| 2010-07-26 | $26.09 | $27.15 | $26.09 | $26.86 | 2,414,500 | — | — | — | — | — |
| 2010-07-23 | $25.53 | $26.17 | $25.47 | $26.04 | 2,257,900 | — | — | — | — | — |
| 2010-07-22 | $25.62 | $26.19 | $25.26 | $25.76 | 3,144,000 | — | — | — | — | — |
| 2010-07-21 | $25.56 | $25.80 | $25.00 | $25.46 | 3,682,800 | — | — | — | — | — |
| 2010-07-20 | $24.60 | $25.61 | $23.99 | $25.49 | 4,742,300 | — | — | — | — | — |
| 2010-07-19 | $25.34 | $25.77 | $25.22 | $25.50 | 1,888,600 | — | — | — | — | — |
| 2010-07-16 | $25.51 | $25.52 | $24.99 | $25.37 | 3,421,500 | — | — | — | — | — |
| 2010-07-15 | $25.57 | $25.76 | $25.22 | $25.54 | 1,984,900 | — | — | — | — | — |
| 2010-07-14 | $25.68 | $26.08 | $25.46 | $25.55 | 3,629,100 | — | — | — | — | — |
| 2010-07-13 | $25.93 | $26.70 | $25.76 | $25.92 | 6,057,100 | — | — | — | — | — |
| 2010-07-12 | $24.68 | $25.28 | $24.52 | $25.28 | 2,357,800 | — | — | — | — | — |
| 2010-07-09 | $24.76 | $25.17 | $24.47 | $25.08 | 3,724,100 | — | — | — | — | — |
| 2010-07-08 | $25.01 | $25.33 | $24.62 | $24.85 | 3,758,600 | — | — | — | — | — |
| 2010-07-07 | $24.16 | $25.36 | $23.85 | $25.33 | 2,819,400 | — | — | — | — | — |
| 2010-07-06 | $24.93 | $25.25 | $24.17 | $24.39 | 1,670,300 | — | — | — | — | — |
| 2010-07-02 | $24.85 | $24.91 | $24.36 | $24.58 | 2,015,700 | — | — | — | — | — |
| 2010-07-01 | $25.30 | $25.49 | $24.36 | $24.61 | 3,513,900 | — | — | — | — | — |
| 2010-06-30 | $25.61 | $26.10 | $24.95 | $25.38 | 3,553,700 | — | — | — | — | — |
| 2010-06-29 | $26.71 | $26.78 | $25.49 | $25.65 | 3,851,700 | — | — | — | — | — |
| 2010-06-28 | $27.65 | $27.89 | $27.22 | $27.26 | 2,209,600 | — | — | — | — | — |
| 2010-06-25 | $27.91 | $28.10 | $27.54 | $27.55 | 3,120,300 | — | — | — | — | — |
| 2010-06-24 | $28.38 | $28.38 | $27.61 | $27.64 | 2,436,400 | — | — | — | — | — |
| 2010-06-23 | $28.75 | $28.88 | $28.25 | $28.62 | 1,930,500 | — | — | — | — | — |
| 2010-06-22 | $29.24 | $29.52 | $28.68 | $28.76 | 2,134,300 | — | — | — | — | — |
| 2010-06-21 | $29.30 | $29.69 | $29.16 | $29.37 | 2,941,500 | — | — | — | — | — |
| 2010-06-18 | $28.85 | $29.03 | $28.73 | $28.82 | 1,904,800 | — | — | — | — | — |
| 2010-06-17 | $28.92 | $28.96 | $28.40 | $28.76 | 2,388,800 | — | — | — | — | — |
| 2010-06-16 | $28.73 | $29.16 | $28.57 | $28.89 | 2,317,900 | — | — | — | — | — |
| 2010-06-15 | $28.58 | $29.07 | $28.49 | $28.94 | 4,446,100 | — | — | — | — | — |
| 2010-06-14 | $29.15 | $29.28 | $28.57 | $28.68 | 3,671,200 | — | — | — | — | — |
| 2010-06-11 | $27.69 | $29.19 | $27.69 | $28.83 | 4,198,600 | — | — | — | — | — |
| 2010-06-10 | $27.90 | $28.28 | $27.51 | $28.17 | 3,490,200 | — | — | — | — | — |
| 2010-06-09 | $27.20 | $28.00 | $26.98 | $27.27 | 3,007,700 | — | — | — | — | — |
| 2010-06-08 | $26.81 | $27.07 | $26.39 | $26.88 | 4,664,600 | — | — | — | — | — |
| 2010-06-07 | $27.39 | $27.62 | $26.87 | $26.89 | 6,254,900 | — | — | — | — | — |
| 2010-06-04 | $28.50 | $29.16 | $28.02 | $28.13 | 3,659,600 | — | — | — | $0.16 | — |
| 2010-06-03 | $29.17 | $29.49 | $28.56 | $29.17 | 3,429,700 | — | — | — | — | — |
| 2010-06-02 | $28.13 | $29.07 | $28.13 | $29.07 | 2,392,800 | — | — | — | — | — |
| 2010-06-01 | $28.35 | $28.98 | $27.93 | $28.01 | 4,727,100 | — | — | — | — | — |
| 2010-05-28 | $29.02 | $29.36 | $28.82 | $28.82 | 4,399,800 | — | — | — | — | — |
| 2010-05-27 | $28.40 | $29.23 | $28.32 | $29.23 | 5,154,700 | — | — | — | — | — |
| 2010-05-26 | $28.32 | $28.70 | $27.57 | $27.75 | 6,401,200 | — | — | — | — | — |
| 2010-05-25 | $27.05 | $28.05 | $26.87 | $28.04 | 4,288,400 | — | — | — | — | — |
| 2010-05-24 | $27.75 | $28.53 | $27.54 | $28.15 | 3,800,600 | — | — | — | — | — |
| 2010-05-21 | $26.78 | $28.00 | $26.70 | $27.93 | 3,388,000 | — | — | — | — | — |
| 2010-05-20 | $27.54 | $27.86 | $26.91 | $27.40 | 5,668,200 | — | — | — | — | — |
| 2010-05-19 | $27.79 | $28.44 | $27.47 | $28.25 | 6,057,600 | — | — | — | — | — |
| 2010-05-18 | $29.31 | $29.53 | $27.79 | $27.94 | 3,936,500 | — | — | — | — | — |
| 2010-05-17 | $28.93 | $29.46 | $28.36 | $29.28 | 3,476,800 | — | — | — | — | — |
| 2010-05-14 | $30.04 | $30.27 | $28.47 | $28.99 | 4,141,200 | — | — | — | — | — |
| 2010-05-13 | $31.69 | $31.70 | $30.25 | $30.48 | 3,985,500 | — | — | — | — | — |
| 2010-05-12 | $30.69 | $31.82 | $30.57 | $31.82 | 3,326,400 | — | — | — | — | — |
| 2010-05-11 | $29.16 | $30.78 | $29.16 | $30.35 | 2,998,700 | — | — | — | — | — |
| 2010-05-10 | $29.54 | $30.21 | $29.43 | $29.55 | 3,503,800 | — | — | — | — | — |
| 2010-05-07 | $29.10 | $29.37 | $27.70 | $27.98 | 5,350,700 | — | — | — | — | — |
| 2010-05-06 | $30.39 | $30.66 | $26.95 | $29.01 | 4,733,400 | — | — | — | — | — |
| 2010-05-05 | $31.21 | $31.22 | $30.49 | $30.55 | 4,485,800 | — | — | — | — | — |
| 2010-05-04 | $32.31 | $32.31 | $31.31 | $31.59 | 4,226,500 | — | — | — | — | — |
| 2010-05-03 | $32.21 | $32.98 | $32.21 | $32.85 | 3,842,600 | — | — | — | — | — |
| 2010-04-30 | $32.41 | $32.59 | $31.75 | $32.12 | 3,563,900 | — | — | — | — | — |
| 2010-04-29 | $31.31 | $32.31 | $31.14 | $32.31 | 6,319,800 | — | — | — | — | — |
| 2010-04-28 | $29.98 | $31.88 | $29.73 | $30.76 | 8,812,500 | — | — | — | — | — |
| 2010-04-27 | $29.88 | $30.15 | $29.06 | $29.20 | 3,383,700 | — | — | — | — | — |
| 2010-04-26 | $29.69 | $30.26 | $29.45 | $30.10 | 3,053,400 | — | — | — | — | — |
| 2010-04-23 | $29.13 | $29.57 | $29.07 | $29.57 | 2,025,700 | — | — | — | — | — |
| 2010-04-22 | $28.89 | $29.09 | $28.29 | $28.97 | 2,063,800 | — | — | — | — | — |
| 2010-04-21 | $29.36 | $29.51 | $28.78 | $28.92 | 1,602,300 | — | — | — | — | — |
| 2010-04-20 | $28.50 | $29.80 | $28.50 | $29.35 | 2,970,200 | — | — | — | — | — |
| 2010-04-19 | $28.41 | $28.41 | $27.83 | $28.34 | 2,265,500 | — | — | — | — | — |
| 2010-04-16 | $28.85 | $28.92 | $28.39 | $28.49 | 1,553,400 | — | — | — | — | — |
| 2010-04-15 | $29.04 | $29.16 | $28.89 | $29.03 | 1,522,000 | — | — | — | — | — |
| 2010-04-14 | $28.57 | $29.19 | $28.51 | $29.19 | 1,967,200 | — | — | — | — | — |
| 2010-04-13 | $28.75 | $28.75 | $28.11 | $28.43 | 2,279,600 | — | — | — | — | — |
| 2010-04-12 | $29.13 | $29.19 | $28.77 | $28.85 | 1,358,100 | — | — | — | — | — |
| 2010-04-09 | $28.78 | $29.14 | $28.73 | $29.05 | 2,312,500 | — | — | — | — | — |
| 2010-04-08 | $28.36 | $28.66 | $28.03 | $28.66 | 1,943,600 | — | — | — | — | — |
| 2010-04-07 | $28.22 | $28.72 | $28.13 | $28.54 | 2,148,500 | — | — | — | — | — |
| 2010-04-06 | $27.79 | $28.28 | $27.73 | $28.28 | 1,106,500 | — | — | — | — | — |
| 2010-04-05 | $27.62 | $28.10 | $27.55 | $28.05 | 1,511,300 | — | — | — | — | — |
| 2010-04-01 | $27.55 | $28.14 | $27.31 | $27.60 | 1,289,500 | — | — | — | — | — |
| 2010-03-31 | $27.88 | $28.03 | $27.38 | $27.48 | 2,348,200 | — | — | — | — | — |
| 2010-03-30 | $27.92 | $28.09 | $27.58 | $27.89 | 1,564,900 | — | — | — | — | — |
| 2010-03-29 | $27.71 | $28.23 | $27.61 | $27.72 | 1,623,100 | — | — | — | — | — |
| 2010-03-26 | $27.99 | $28.17 | $27.44 | $27.68 | 1,732,300 | — | — | — | — | — |
| 2010-03-25 | $28.35 | $28.44 | $27.88 | $27.88 | 3,362,000 | — | — | — | — | — |
| 2010-03-24 | $28.10 | $28.27 | $27.94 | $28.17 | 2,561,400 | — | — | — | — | — |
| 2010-03-23 | $27.69 | $28.28 | $27.62 | $28.22 | 2,212,800 | — | — | — | — | — |
| 2010-03-22 | $27.25 | $27.67 | $26.94 | $27.58 | 3,338,400 | — | — | — | — | — |
| 2010-03-19 | $27.50 | $27.56 | $27.16 | $27.50 | 3,627,500 | — | — | — | — | — |
| 2010-03-18 | $27.38 | $27.45 | $26.94 | $27.28 | 2,242,200 | — | — | — | — | — |
| 2010-03-17 | $26.82 | $27.51 | $26.82 | $27.41 | 2,139,300 | — | — | — | — | — |
| 2010-03-16 | $26.75 | $26.82 | $26.34 | $26.71 | 1,747,600 | — | — | — | — | — |
| 2010-03-15 | $26.57 | $26.86 | $26.25 | $26.53 | 1,351,200 | — | — | — | — | — |
| 2010-03-12 | $26.52 | $26.71 | $26.26 | $26.64 | 1,835,900 | — | — | — | — | — |
| 2010-03-11 | $26.82 | $26.83 | $26.30 | $26.51 | 1,973,100 | — | — | — | — | — |
| 2010-03-10 | $25.88 | $27.37 | $25.74 | $26.78 | 3,436,200 | — | — | — | — | — |
| 2010-03-09 | $25.65 | $26.05 | $25.64 | $25.77 | 2,193,600 | — | — | — | — | — |
| 2010-03-08 | $25.80 | $26.06 | $25.80 | $25.89 | 2,664,500 | — | — | — | — | — |
| 2010-03-05 | $25.77 | $25.93 | $25.67 | $25.79 | 2,658,300 | — | — | — | $0.16 | — |
| 2010-03-04 | $25.86 | $26.29 | $25.60 | $25.86 | 2,671,600 | — | — | — | — | — |
| 2010-03-03 | $25.80 | $26.23 | $25.71 | $25.86 | 2,803,100 | — | — | — | — | — |
| 2010-03-02 | $26.49 | $26.60 | $25.80 | $25.82 | 3,194,500 | — | — | — | — | — |
| 2010-03-01 | $25.69 | $26.54 | $25.59 | $26.39 | 2,217,900 | — | — | — | — | — |
| 2010-02-26 | $25.65 | $25.81 | $25.16 | $25.63 | 1,920,700 | — | — | — | — | — |
| 2010-02-25 | $25.94 | $25.99 | $25.56 | $25.74 | 2,227,400 | — | — | — | — | — |
| 2010-02-24 | $25.74 | $26.38 | $25.62 | $26.33 | 1,967,000 | — | — | — | — | — |
| 2010-02-23 | $26.15 | $26.20 | $25.54 | $25.63 | 1,569,500 | — | — | — | — | — |
| 2010-02-22 | $26.40 | $26.52 | $26.15 | $26.17 | 1,657,400 | — | — | — | — | — |
| 2010-02-19 | $26.02 | $26.73 | $26.01 | $26.40 | 2,279,200 | — | — | — | — | — |
| 2010-02-18 | $26.12 | $26.36 | $25.96 | $26.17 | 2,548,100 | — | — | — | — | — |
| 2010-02-17 | $25.92 | $26.29 | $25.70 | $26.21 | 1,623,300 | — | — | — | — | — |
| 2010-02-16 | $25.36 | $25.89 | $25.36 | $25.82 | 1,960,800 | — | — | — | — | — |
| 2010-02-12 | $24.84 | $25.30 | $24.52 | $25.30 | 2,134,600 | — | — | — | — | — |
| 2010-02-11 | $24.53 | $25.19 | $24.29 | $25.13 | 3,501,000 | — | — | — | — | — |
| 2010-02-10 | $24.98 | $25.10 | $24.59 | $24.69 | 3,336,800 | — | — | — | — | — |
| 2010-02-09 | $24.94 | $25.13 | $24.86 | $24.89 | 4,447,800 | — | — | — | — | — |
| 2010-02-08 | $24.66 | $24.98 | $24.13 | $24.68 | 3,492,100 | — | — | — | — | — |
| 2010-02-05 | $24.88 | $24.95 | $24.18 | $24.60 | 3,618,200 | — | — | — | — | — |
| 2010-02-04 | $25.20 | $25.29 | $24.73 | $24.79 | 4,079,700 | — | — | — | — | — |
| 2010-02-03 | $25.61 | $25.77 | $25.29 | $25.44 | 3,082,600 | — | — | — | — | — |
| 2010-02-02 | $25.66 | $26.14 | $25.58 | $25.67 | 3,865,500 | — | — | — | — | — |
| 2010-02-01 | $25.11 | $25.61 | $24.99 | $25.53 | 2,332,800 | — | — | — | — | — |
| 2010-01-29 | $25.36 | $25.38 | $24.76 | $24.88 | 4,299,600 | — | — | — | — | — |
| 2010-01-28 | $26.08 | $26.36 | $24.97 | $25.27 | 2,348,500 | — | — | — | — | — |
| 2010-01-27 | $26.10 | $26.35 | $24.89 | $25.75 | 5,674,500 | — | — | — | — | — |
| 2010-01-26 | $25.10 | $25.48 | $24.51 | $25.37 | 3,496,300 | — | — | — | — | — |
| 2010-01-25 | $25.31 | $25.49 | $25.05 | $25.09 | 2,081,100 | — | — | — | — | — |
| 2010-01-22 | $25.61 | $25.72 | $24.96 | $24.98 | 2,673,200 | — | — | — | — | — |
| 2010-01-21 | $25.61 | $26.24 | $25.48 | $25.80 | 2,429,600 | — | — | — | — | — |
| 2010-01-20 | $25.25 | $25.62 | $25.08 | $25.56 | 2,032,900 | — | — | — | — | — |
| 2010-01-19 | $25.13 | $25.46 | $25.07 | $25.46 | 1,196,300 | — | — | — | — | — |
| 2010-01-15 | $25.65 | $25.65 | $25.02 | $25.24 | 1,734,000 | — | — | — | — | — |
| 2010-01-14 | $25.51 | $25.72 | $25.38 | $25.66 | 2,028,700 | — | — | — | — | — |
| 2010-01-13 | $24.77 | $25.76 | $24.55 | $25.52 | 2,678,700 | — | — | — | — | — |
| 2010-01-12 | $24.54 | $24.91 | $24.40 | $24.74 | 1,547,500 | — | — | — | — | — |
| 2010-01-11 | $25.03 | $25.03 | $24.52 | $24.78 | 1,143,900 | — | — | — | — | — |
| 2010-01-08 | $24.66 | $25.05 | $24.64 | $25.00 | 1,137,300 | — | — | — | — | — |
| 2010-01-07 | $25.06 | $25.16 | $24.63 | $24.69 | 1,736,800 | — | — | — | — | — |
| 2010-01-06 | $24.66 | $25.36 | $24.51 | $25.16 | 2,189,300 | — | — | — | — | — |
| 2010-01-05 | $24.96 | $25.01 | $24.50 | $24.66 | 1,843,000 | — | — | — | — | — |
| 2010-01-04 | $24.82 | $25.03 | $24.58 | $25.03 | 1,793,700 | — | — | — | — | — |
| 2009-12-31 | $24.62 | $24.96 | $24.43 | $24.55 | 1,606,500 | — | — | — | — | — |
| 2009-12-30 | $23.96 | $24.67 | $23.82 | $24.50 | 1,207,200 | — | — | — | — | — |
| 2009-12-29 | $24.10 | $24.10 | $23.96 | $23.98 | 1,591,400 | — | — | — | — | — |
| 2009-12-28 | $24.15 | $24.37 | $23.99 | $24.08 | 1,216,400 | — | — | — | — | — |
| 2009-12-24 | $23.94 | $24.20 | $23.85 | $24.15 | 591,600 | — | — | — | — | — |
| 2009-12-23 | $23.80 | $23.98 | $23.70 | $23.95 | 1,692,100 | — | — | — | — | — |
| 2009-12-22 | $23.69 | $23.87 | $23.57 | $23.80 | 1,913,700 | — | — | — | — | — |
| 2009-12-21 | $23.45 | $23.83 | $23.45 | $23.74 | 1,483,200 | — | — | — | — | — |
| 2009-12-18 | $23.28 | $23.63 | $23.19 | $23.26 | 2,934,900 | — | — | — | — | — |
| 2009-12-17 | $23.50 | $23.56 | $23.02 | $23.09 | 2,117,600 | — | — | — | — | — |
| 2009-12-16 | $23.85 | $23.93 | $23.50 | $23.52 | 2,228,900 | — | — | — | — | — |
| 2009-12-15 | $23.82 | $23.95 | $23.64 | $23.69 | 1,835,900 | — | — | — | — | — |
| 2009-12-14 | $24.01 | $24.19 | $23.77 | $23.83 | 2,147,000 | — | — | — | — | — |
| 2009-12-11 | $23.51 | $24.09 | $23.51 | $23.92 | 3,491,900 | — | — | — | $0.16 | — |
| 2009-12-10 | $23.75 | $23.95 | $23.49 | $23.49 | 2,060,400 | — | — | — | — | — |
| 2009-12-09 | $23.06 | $23.74 | $22.99 | $23.68 | 3,167,000 | — | — | — | — | — |
| 2009-12-08 | $23.48 | $23.68 | $22.51 | $23.06 | 2,576,300 | — | — | — | — | — |
| 2009-12-07 | $23.64 | $24.06 | $23.62 | $23.83 | 2,108,300 | — | — | — | — | — |
| 2009-12-04 | $23.99 | $24.09 | $23.35 | $23.80 | 3,259,600 | — | — | — | — | — |
| 2009-12-03 | $23.77 | $23.99 | $23.62 | $23.70 | 1,741,600 | — | — | — | — | — |
| 2009-12-02 | $23.74 | $23.93 | $23.62 | $23.79 | 2,340,000 | — | — | — | — | — |
| 2009-12-01 | $23.48 | $23.82 | $23.35 | $23.72 | 4,598,900 | — | — | — | — | — |
| 2009-11-30 | $23.45 | $23.46 | $22.85 | $23.21 | 2,518,100 | — | — | — | — | — |
| 2009-11-27 | $23.24 | $23.59 | $23.00 | $23.46 | 518,400 | — | — | — | — | — |
| 2009-11-25 | $23.66 | $23.79 | $23.51 | $23.76 | 1,705,400 | — | — | — | — | — |
| 2009-11-24 | $24.00 | $24.16 | $23.48 | $23.65 | 1,842,200 | — | — | — | — | — |
| 2009-11-23 | $24.00 | $24.55 | $23.90 | $24.01 | 2,093,700 | — | — | — | — | — |
| 2009-11-20 | $23.73 | $24.10 | $23.69 | $23.84 | 1,731,700 | — | — | — | — | — |
| 2009-11-19 | $24.10 | $24.23 | $23.69 | $23.98 | 1,568,900 | — | — | — | — | — |
| 2009-11-18 | $24.50 | $24.64 | $24.02 | $24.39 | 2,242,600 | — | — | — | — | — |
| 2009-11-17 | $24.26 | $24.65 | $23.78 | $24.60 | 2,972,300 | — | — | — | — | — |
| 2009-11-16 | $24.34 | $24.96 | $24.13 | $24.35 | 2,748,200 | — | — | — | — | — |
| 2009-11-13 | $23.63 | $24.13 | $23.63 | $24.12 | 2,576,800 | — | — | — | — | — |
| 2009-11-12 | $23.71 | $23.98 | $23.58 | $23.68 | 2,177,000 | — | — | — | — | — |
| 2009-11-11 | $23.07 | $23.86 | $23.07 | $23.59 | 2,858,300 | — | — | — | — | — |
| 2009-11-10 | $22.68 | $23.45 | $22.68 | $22.94 | 4,040,600 | — | — | — | — | — |
| 2009-11-09 | $23.05 | $23.26 | $22.73 | $22.95 | 2,733,800 | — | — | — | — | — |
| 2009-11-06 | $22.82 | $23.32 | $22.71 | $22.77 | 2,314,500 | — | — | — | — | — |
| 2009-11-05 | $22.78 | $23.47 | $22.58 | $22.99 | 3,146,400 | — | — | — | — | — |
| 2009-11-04 | $23.80 | $23.95 | $22.45 | $22.51 | 3,766,600 | — | — | — | — | — |
| 2009-11-03 | $21.36 | $21.82 | $21.03 | $21.71 | 1,974,800 | — | — | — | — | — |
| 2009-11-02 | $21.33 | $21.60 | $21.01 | $21.44 | 2,360,700 | — | — | — | — | — |
| 2009-10-30 | $22.07 | $22.25 | $21.04 | $21.25 | 3,355,700 | — | — | — | — | — |
| 2009-10-29 | $21.52 | $22.19 | $21.46 | $22.05 | 2,026,700 | — | — | — | — | — |
| 2009-10-28 | $21.98 | $21.98 | $21.28 | $21.40 | 2,818,800 | — | — | — | — | — |
| 2009-10-27 | $22.75 | $22.75 | $22.08 | $22.15 | 2,010,400 | — | — | — | — | — |
| 2009-10-26 | $22.92 | $23.43 | $22.43 | $22.64 | 2,269,400 | — | — | — | — | — |
| 2009-10-23 | $23.99 | $23.99 | $23.05 | $23.26 | 1,685,300 | — | — | — | — | — |
| 2009-10-22 | $23.75 | $24.04 | $23.13 | $23.87 | 2,524,800 | — | — | — | — | — |
| 2009-10-21 | $23.86 | $24.39 | $23.76 | $23.89 | 2,304,000 | — | — | — | — | — |
| 2009-10-20 | $24.00 | $24.28 | $23.66 | $23.95 | 2,715,700 | — | — | — | — | — |
| 2009-10-19 | $23.56 | $24.34 | $23.56 | $24.06 | 2,764,700 | — | — | — | — | — |
| 2009-10-16 | $23.71 | $23.91 | $23.45 | $23.64 | 1,899,800 | — | — | — | — | — |
| 2009-10-15 | $23.62 | $24.03 | $23.37 | $23.88 | 1,873,400 | — | — | — | — | — |
| 2009-10-14 | $23.74 | $24.01 | $23.10 | $23.86 | 3,423,400 | — | — | — | — | — |
| 2009-10-13 | $22.54 | $22.83 | $22.44 | $22.51 | 2,765,400 | — | — | — | — | — |
| 2009-10-12 | $22.63 | $23.08 | $22.45 | $22.59 | 2,108,900 | — | — | — | — | — |
| 2009-10-09 | $21.83 | $22.61 | $21.80 | $22.61 | 2,541,600 | — | — | — | — | — |
| 2009-10-08 | $21.68 | $21.99 | $21.52 | $21.87 | 2,555,100 | — | — | — | — | — |
| 2009-10-07 | $21.59 | $21.81 | $21.41 | $21.60 | 3,495,600 | — | — | — | — | — |
| 2009-10-06 | $21.58 | $21.85 | $21.52 | $21.63 | 1,836,200 | — | — | — | — | — |
| 2009-10-05 | $21.09 | $21.57 | $21.09 | $21.34 | 2,259,700 | — | — | — | — | — |
| 2009-10-02 | $21.40 | $21.53 | $20.90 | $21.12 | 3,715,800 | — | — | — | — | — |
| 2009-10-01 | $21.99 | $22.21 | $21.56 | $21.67 | 4,283,300 | — | — | — | — | — |
| 2009-09-30 | $22.34 | $22.39 | $21.50 | $22.28 | 2,302,300 | — | — | — | — | — |
| 2009-09-29 | $22.99 | $23.08 | $21.93 | $22.08 | 2,622,400 | — | — | — | — | — |
| 2009-09-28 | $22.63 | $23.26 | $22.63 | $23.03 | 1,936,200 | — | — | — | — | — |
| 2009-09-25 | $22.58 | $22.86 | $22.43 | $22.56 | 2,181,200 | — | — | — | — | — |
| 2009-09-24 | $23.31 | $23.44 | $22.39 | $22.56 | 3,179,500 | — | — | — | — | — |
| 2009-09-23 | $23.71 | $23.83 | $23.23 | $23.23 | 1,485,500 | — | — | — | — | — |
| 2009-09-22 | $23.56 | $24.04 | $23.56 | $23.63 | 1,445,100 | — | — | — | — | — |
| 2009-09-21 | $23.73 | $23.73 | $23.13 | $23.30 | 2,593,600 | — | — | — | — | — |
| 2009-09-18 | $23.54 | $23.88 | $23.37 | $23.80 | 3,073,000 | — | — | — | — | — |
| 2009-09-17 | $23.71 | $23.76 | $23.36 | $23.53 | 3,064,900 | — | — | — | — | — |
| 2009-09-16 | $24.07 | $24.12 | $23.35 | $23.64 | 4,172,800 | — | — | — | — | — |
| 2009-09-15 | $23.70 | $24.01 | $23.50 | $23.86 | 1,910,400 | — | — | — | — | — |
| 2009-09-14 | $23.63 | $23.66 | $23.18 | $23.57 | 1,566,000 | — | — | — | — | — |
| 2009-09-11 | $23.83 | $24.14 | $23.59 | $23.79 | 2,131,300 | — | — | — | — | — |
| 2009-09-10 | $23.77 | $24.20 | $23.49 | $23.94 | 2,482,400 | — | — | — | — | — |
| 2009-09-09 | $23.16 | $24.03 | $23.01 | $23.80 | 2,801,300 | — | — | — | $0.16 | — |
| 2009-09-08 | $23.13 | $23.46 | $23.04 | $23.22 | 1,875,600 | — | — | — | — | — |
| 2009-09-04 | $22.51 | $23.01 | $22.32 | $22.93 | 2,224,800 | — | — | — | — | — |
| 2009-09-03 | $21.66 | $22.47 | $21.66 | $22.46 | 1,757,100 | — | — | — | — | — |
| 2009-09-02 | $21.84 | $22.20 | $21.54 | $21.60 | 2,236,400 | — | — | — | — | — |
| 2009-09-01 | $22.59 | $23.05 | $21.88 | $21.98 | 2,142,600 | — | — | — | — | — |
| 2009-08-31 | $23.14 | $23.30 | $22.60 | $22.82 | 1,754,400 | — | — | — | — | — |
| 2009-08-28 | $23.36 | $24.24 | $23.22 | $23.42 | 3,120,300 | — | — | — | — | — |
| 2009-08-27 | $23.37 | $23.39 | $22.67 | $23.26 | 2,218,400 | — | — | — | — | — |
| 2009-08-26 | $23.50 | $23.63 | $23.26 | $23.32 | 2,556,000 | — | — | — | — | — |
| 2009-08-25 | $23.67 | $23.67 | $23.24 | $23.49 | 2,046,200 | — | — | — | — | — |
| 2009-08-24 | $23.57 | $23.95 | $23.39 | $23.45 | 3,319,700 | — | — | — | — | — |
| 2009-08-21 | $23.46 | $23.74 | $23.33 | $23.55 | 3,027,700 | — | — | — | — | — |
| 2009-08-20 | $23.04 | $23.49 | $23.04 | $23.38 | 2,358,400 | — | — | — | — | — |
| 2009-08-19 | $22.23 | $23.21 | $22.23 | $23.17 | 2,781,500 | — | — | — | — | — |
| 2009-08-18 | $22.26 | $22.71 | $22.18 | $22.69 | 1,461,100 | — | — | — | — | — |
| 2009-08-17 | $22.30 | $22.33 | $22.02 | $22.28 | 1,551,700 | — | — | — | — | — |
| 2009-08-14 | $23.15 | $23.44 | $22.54 | $22.74 | 3,297,000 | — | — | — | — | — |
| 2009-08-13 | $22.84 | $23.35 | $22.69 | $23.29 | 3,625,900 | — | — | — | — | — |
| 2009-08-12 | $22.10 | $23.08 | $22.10 | $22.78 | 2,143,700 | — | — | — | — | — |
| 2009-08-11 | $22.02 | $22.43 | $21.95 | $22.26 | 3,345,300 | — | — | — | — | — |
| 2009-08-10 | $22.32 | $22.55 | $22.09 | $22.27 | 2,468,300 | — | — | — | — | — |
| 2009-08-07 | $22.06 | $22.32 | $21.92 | $22.26 | 3,063,300 | — | — | — | — | — |
| 2009-08-06 | $22.06 | $22.07 | $21.50 | $21.69 | 1,886,700 | — | — | — | — | — |
| 2009-08-05 | $22.13 | $22.59 | $21.89 | $21.98 | 2,347,100 | — | — | — | — | — |
| 2009-08-04 | $21.95 | $22.37 | $21.82 | $22.22 | 2,962,000 | — | — | — | — | — |
| 2009-08-03 | $21.59 | $22.59 | $21.41 | $22.08 | 4,744,800 | — | — | — | — | — |
| 2009-07-31 | $21.66 | $22.00 | $21.27 | $21.47 | 3,035,200 | — | — | — | — | — |
| 2009-07-30 | $21.86 | $21.96 | $21.48 | $21.60 | 4,683,700 | — | — | — | — | — |
| 2009-07-29 | $21.46 | $21.53 | $20.78 | $21.18 | 5,554,500 | — | — | — | — | — |
| 2009-07-28 | $20.32 | $20.74 | $19.77 | $20.66 | 4,162,700 | — | — | — | — | — |
| 2009-07-27 | $20.50 | $20.71 | $20.00 | $20.68 | 4,355,300 | — | — | — | — | — |
| 2009-07-24 | $20.04 | $20.50 | $19.87 | $20.50 | 4,747,800 | — | — | — | — | — |
| 2009-07-23 | $19.50 | $20.32 | $19.42 | $20.29 | 3,573,100 | — | — | — | — | — |
| 2009-07-22 | $19.33 | $19.72 | $19.15 | $19.47 | 2,937,400 | — | — | — | — | — |
| 2009-07-21 | $19.55 | $19.82 | $19.11 | $19.36 | 4,899,900 | — | — | — | — | — |
| 2009-07-20 | $18.86 | $19.50 | $18.83 | $19.35 | 5,239,400 | — | — | — | — | — |
| 2009-07-17 | $18.80 | $18.94 | $18.62 | $18.77 | 2,721,400 | — | — | — | — | — |
| 2009-07-16 | $18.65 | $19.01 | $18.46 | $18.86 | 3,843,900 | — | — | — | — | — |
| 2009-07-15 | $17.44 | $18.80 | $17.40 | $18.75 | 9,044,700 | — | — | — | — | — |
| 2009-07-14 | $17.00 | $17.39 | $16.77 | $17.30 | 4,678,900 | — | — | — | — | — |
| 2009-07-13 | $16.89 | $17.11 | $16.45 | $17.02 | 4,182,800 | — | — | — | — | — |
| 2009-07-10 | $16.63 | $16.87 | $16.41 | $16.68 | 3,456,700 | — | — | — | — | — |
| 2009-07-09 | $17.01 | $17.21 | $16.62 | $16.74 | 4,404,500 | — | — | — | — | — |
| 2009-07-08 | $16.76 | $17.40 | $16.12 | $16.71 | 6,683,400 | — | — | — | — | — |
| 2009-07-07 | $17.18 | $17.47 | $16.64 | $16.68 | 6,864,400 | — | — | — | — | — |
| 2009-07-06 | $17.67 | $17.82 | $16.61 | $16.99 | 8,685,800 | — | — | — | — | — |
| 2009-07-02 | $18.39 | $18.52 | $17.74 | $17.85 | 5,769,500 | — | — | — | — | — |
| 2009-07-01 | $18.60 | $18.95 | $18.44 | $18.47 | 8,473,900 | — | — | — | — | — |
| 2009-06-30 | $18.61 | $18.75 | $18.20 | $18.59 | 8,520,300 | — | — | — | — | — |
| 2009-06-29 | $18.40 | $18.75 | $18.25 | $18.48 | 8,262,100 | — | — | — | — | — |
| 2009-06-26 | $18.07 | $18.56 | $17.87 | $18.35 | 15,740,200 | — | — | — | — | — |
| 2009-06-25 | $17.92 | $18.60 | $17.83 | $18.00 | 147,437,100 | — | — | — | — | — |
| 2009-06-24 | $18.76 | $18.80 | $18.05 | $18.20 | 13,650,700 | — | — | — | — | — |
| 2009-06-23 | $18.74 | $19.10 | $18.31 | $18.59 | 17,966,100 | — | — | — | — | — |
| 2009-06-22 | $19.64 | $20.04 | $18.97 | $19.09 | 6,752,400 | — | — | — | — | — |
| 2009-06-19 | $20.51 | $20.55 | $20.00 | $20.22 | 5,557,500 | — | — | — | — | — |
| 2009-06-18 | $19.73 | $20.45 | $19.62 | $20.31 | 4,982,900 | — | — | — | — | — |
| 2009-06-17 | $19.84 | $20.21 | $19.58 | $19.66 | 3,805,300 | — | — | — | — | — |
| 2009-06-16 | $21.14 | $21.77 | $19.92 | $19.98 | 8,583,000 | — | — | — | — | — |
| 2009-06-15 | $19.24 | $19.46 | $19.08 | $19.26 | 2,804,800 | — | — | — | — | — |
| 2009-06-12 | $19.99 | $19.99 | $19.49 | $19.87 | 1,613,700 | — | — | — | — | — |
| 2009-06-11 | $19.87 | $20.41 | $19.87 | $20.05 | 3,791,900 | — | — | — | — | — |
| 2009-06-10 | $20.00 | $20.24 | $19.29 | $19.86 | 2,839,100 | — | — | — | — | — |
| 2009-06-09 | $19.95 | $20.03 | $19.65 | $19.96 | 2,405,800 | — | — | — | — | — |
| 2009-06-08 | $19.82 | $20.00 | $19.24 | $19.81 | 2,474,500 | — | — | — | — | — |
| 2009-06-05 | $20.45 | $20.85 | $19.71 | $19.86 | 4,600,200 | — | — | — | — | — |
| 2009-06-04 | $18.85 | $20.41 | $18.85 | $20.39 | 5,829,900 | — | — | — | — | — |
| 2009-06-03 | $18.88 | $19.05 | $18.31 | $18.79 | 5,256,500 | — | — | — | — | — |
| 2009-06-02 | $18.81 | $18.90 | $18.17 | $18.55 | 3,218,200 | — | — | — | — | — |
| 2009-06-01 | $17.73 | $19.06 | $17.69 | $18.85 | 4,870,600 | — | — | — | — | — |
| 2009-05-29 | $17.50 | $17.55 | $16.92 | $17.37 | 4,144,000 | — | — | — | — | — |
| 2009-05-28 | $17.36 | $17.78 | $16.87 | $17.42 | 2,998,200 | — | — | — | — | — |
| 2009-05-27 | $17.32 | $18.14 | $17.28 | $17.41 | 3,168,400 | — | — | — | — | — |
| 2009-05-26 | $16.75 | $17.68 | $16.69 | $17.57 | 3,552,100 | — | — | — | — | — |
| 2009-05-22 | $16.85 | $17.19 | $16.60 | $16.86 | 3,178,400 | — | — | — | — | — |
| 2009-05-21 | $17.24 | $17.50 | $16.60 | $16.85 | 3,257,700 | — | — | — | — | — |
| 2009-05-20 | $17.92 | $18.31 | $17.45 | $17.52 | 3,635,800 | — | — | — | — | — |
| 2009-05-19 | $17.61 | $17.91 | $17.13 | $17.71 | 2,875,200 | — | — | — | — | — |
| 2009-05-18 | $16.91 | $17.50 | $16.76 | $17.48 | 2,676,400 | — | — | — | — | — |
| 2009-05-15 | $17.09 | $17.42 | $16.66 | $16.80 | 4,716,600 | — | — | — | — | — |
| 2009-05-14 | $16.40 | $17.41 | $16.28 | $17.09 | 3,835,100 | — | — | — | — | — |
| 2009-05-13 | $17.40 | $17.43 | $16.06 | $16.28 | 5,427,600 | — | — | — | — | — |
| 2009-05-12 | $17.60 | $18.05 | $17.18 | $17.85 | 5,928,400 | — | — | — | — | — |
| 2009-05-11 | $17.68 | $17.87 | $17.18 | $17.46 | 5,211,700 | — | — | — | — | — |
| 2009-05-08 | $17.76 | $18.17 | $17.42 | $17.95 | 3,883,700 | — | — | — | — | — |
| 2009-05-07 | $18.50 | $18.50 | $17.31 | $17.57 | 3,723,100 | — | — | — | — | — |
| 2009-05-06 | $18.57 | $18.65 | $17.78 | $18.14 | 4,149,600 | — | — | — | — | — |
| 2009-05-05 | $18.25 | $18.71 | $18.10 | $18.34 | 3,511,800 | — | — | — | — | — |
| 2009-05-04 | $17.77 | $18.57 | $17.40 | $18.55 | 5,274,000 | — | — | — | — | — |
| 2009-05-01 | $17.41 | $17.75 | $17.26 | $17.74 | 6,149,500 | — | — | — | — | — |
| 2009-04-30 | $18.10 | $18.19 | $17.34 | $17.44 | 6,203,100 | — | — | — | — | — |
| 2009-04-29 | $16.82 | $18.35 | $16.50 | $17.88 | 6,618,400 | — | — | — | — | — |
| 2009-04-28 | $16.51 | $17.06 | $16.17 | $16.88 | 3,921,000 | — | — | — | — | — |
| 2009-04-27 | $16.82 | $17.17 | $16.42 | $16.78 | 5,447,300 | — | — | — | — | — |
| 2009-04-24 | $16.29 | $17.26 | $16.17 | $17.05 | 5,289,800 | — | — | — | — | — |
| 2009-04-23 | $16.00 | $16.25 | $15.67 | $16.09 | 5,987,400 | — | — | — | — | — |
| 2009-04-22 | $15.51 | $16.56 | $15.33 | $16.04 | 6,261,100 | — | — | — | — | — |
| 2009-04-21 | $14.81 | $15.68 | $14.78 | $15.65 | 5,731,700 | — | — | — | — | — |
| 2009-04-20 | $15.89 | $15.89 | $14.39 | $14.95 | 5,949,800 | — | — | — | — | — |
| 2009-04-17 | $15.58 | $17.50 | $15.58 | $16.23 | 9,921,100 | — | — | — | — | — |
| 2009-04-16 | $13.20 | $14.41 | $12.70 | $14.27 | 4,260,500 | — | — | — | — | — |
| 2009-04-15 | $13.23 | $13.29 | $12.67 | $13.00 | 3,224,000 | — | — | — | — | — |
| 2009-04-14 | $12.96 | $13.34 | $12.57 | $13.17 | 3,490,200 | — | — | — | — | — |
| 2009-04-13 | $13.35 | $13.36 | $12.68 | $13.07 | 2,058,300 | — | — | — | — | — |
| 2009-04-09 | $12.59 | $13.55 | $12.40 | $13.42 | 4,326,300 | — | — | — | $0.16 | — |
| 2009-04-08 | $12.20 | $12.32 | $11.97 | $12.29 | 4,281,300 | — | — | — | — | — |
| 2009-04-07 | $12.36 | $12.48 | $11.82 | $11.96 | 4,483,800 | — | — | — | — | — |
| 2009-04-06 | $12.70 | $12.82 | $12.25 | $12.57 | 5,349,500 | — | — | — | — | — |
| 2009-04-03 | $12.82 | $12.88 | $12.32 | $12.82 | 3,869,100 | — | — | — | — | — |
| 2009-04-02 | $11.45 | $13.03 | $11.30 | $12.83 | 8,530,700 | — | — | — | — | — |
| 2009-04-01 | $10.87 | $11.25 | $10.49 | $11.20 | 5,108,600 | — | — | — | — | — |
| 2009-03-31 | $10.70 | $11.30 | $10.33 | $11.04 | 5,560,500 | — | — | — | — | — |
| 2009-03-30 | $11.67 | $11.73 | $10.38 | $10.54 | 4,506,100 | — | — | — | — | — |
| 2009-03-27 | $11.78 | $12.11 | $11.66 | $11.98 | 4,691,100 | — | — | — | — | — |
| 2009-03-26 | $11.09 | $12.19 | $11.09 | $12.14 | 4,736,700 | — | — | — | — | — |
| 2009-03-25 | $10.72 | $11.28 | $10.66 | $10.99 | 4,071,700 | — | — | — | — | — |
| 2009-03-24 | $10.89 | $11.07 | $10.62 | $10.72 | 4,680,100 | — | — | — | — | — |
| 2009-03-23 | $10.57 | $11.09 | $10.39 | $11.06 | 4,646,700 | — | — | — | — | — |
| 2009-03-20 | $10.56 | $10.91 | $10.12 | $10.35 | 6,556,200 | — | — | — | — | — |
| 2009-03-19 | $9.87 | $10.79 | $9.87 | $10.55 | 5,801,000 | — | — | — | — | — |
| 2009-03-18 | $9.12 | $10.03 | $9.05 | $9.91 | 5,096,800 | — | — | — | — | — |
| 2009-03-17 | $9.37 | $9.43 | $8.94 | $9.20 | 6,967,300 | — | — | — | — | — |
| 2009-03-16 | $9.61 | $9.96 | $9.37 | $9.37 | 3,916,100 | — | — | — | — | — |
| 2009-03-13 | $9.10 | $9.58 | $8.87 | $9.51 | 4,646,500 | — | — | — | — | — |
| 2009-03-12 | $8.66 | $9.15 | $8.56 | $9.07 | 3,383,400 | — | — | — | — | — |
| 2009-03-11 | $8.39 | $8.94 | $8.29 | $8.67 | 6,106,800 | — | — | — | — | — |
| 2009-03-10 | $7.57 | $8.38 | $7.51 | $8.31 | 6,375,500 | — | — | — | — | — |
| 2009-03-09 | $7.80 | $8.03 | $7.40 | $7.44 | 5,481,600 | — | — | — | — | — |
| 2009-03-06 | $8.04 | $8.30 | $7.59 | $7.88 | 8,471,100 | — | — | — | — | — |
| 2009-03-05 | $8.84 | $8.92 | $7.95 | $7.99 | 7,264,100 | — | — | — | — | — |
| 2009-03-04 | $9.10 | $9.26 | $8.93 | $9.10 | 6,607,500 | — | — | — | — | — |
| 2009-03-03 | $9.16 | $9.21 | $8.79 | $8.87 | 4,578,100 | — | — | — | — | — |
| 2009-03-02 | $9.27 | $9.47 | $8.88 | $8.95 | 4,673,400 | — | — | — | — | — |
| 2009-02-27 | $9.53 | $9.82 | $9.38 | $9.48 | 3,972,200 | — | — | — | — | — |
| 2009-02-26 | $10.60 | $10.60 | $9.73 | $9.75 | 5,193,600 | — | — | — | — | — |
| 2009-02-25 | $10.61 | $10.64 | $10.10 | $10.34 | 4,739,400 | — | — | — | — | — |
| 2009-02-24 | $10.27 | $10.72 | $10.09 | $10.63 | 4,079,300 | — | — | — | — | — |
| 2009-02-23 | $11.15 | $11.15 | $10.11 | $10.15 | 4,135,600 | — | — | — | — | — |
| 2009-02-20 | $11.31 | $11.50 | $10.77 | $11.01 | 7,413,900 | — | — | — | — | — |
| 2009-02-19 | $12.56 | $12.56 | $11.55 | $11.57 | 4,968,700 | — | — | — | — | — |
| 2009-02-18 | $12.86 | $12.90 | $12.18 | $12.28 | 7,526,500 | — | — | — | — | — |
| 2009-02-17 | $13.33 | $13.42 | $12.75 | $12.80 | 5,885,600 | — | — | — | — | — |
| 2009-02-13 | $13.69 | $14.00 | $13.58 | $13.85 | 3,369,900 | — | — | — | — | — |
| 2009-02-12 | $13.50 | $13.71 | $13.25 | $13.71 | 4,525,600 | — | — | — | — | — |
| 2009-02-11 | $13.84 | $14.03 | $13.66 | $13.90 | 3,373,300 | — | — | — | — | — |
| 2009-02-10 | $14.46 | $14.63 | $13.58 | $13.78 | 7,087,500 | — | — | — | — | — |
| 2009-02-09 | $14.59 | $14.82 | $14.50 | $14.63 | 2,525,400 | — | — | — | — | — |
| 2009-02-06 | $14.17 | $14.94 | $14.16 | $14.77 | 2,506,000 | — | — | — | — | — |
| 2009-02-05 | $13.79 | $14.45 | $13.71 | $14.33 | 3,900,700 | — | — | — | — | — |
| 2009-02-04 | $13.82 | $14.34 | $13.82 | $13.97 | 4,561,000 | — | — | — | — | — |
| 2009-02-03 | $13.95 | $13.95 | $13.23 | $13.78 | 4,822,100 | — | — | — | — | — |
| 2009-02-02 | $13.96 | $14.04 | $13.45 | $13.73 | 4,529,800 | — | — | — | — | — |
| 2009-01-30 | $14.50 | $14.93 | $14.03 | $14.16 | 4,963,500 | — | — | — | — | — |
| 2009-01-29 | $14.87 | $15.08 | $14.60 | $14.76 | 4,087,200 | — | — | — | — | — |
| 2009-01-28 | $14.26 | $15.19 | $13.80 | $15.05 | 10,135,000 | — | — | — | — | — |
| 2009-01-27 | $15.59 | $15.90 | $15.38 | $15.74 | 4,137,800 | — | — | — | — | — |
| 2009-01-26 | $15.60 | $16.01 | $15.35 | $15.45 | 4,061,700 | — | — | — | — | — |
| 2009-01-23 | $15.28 | $16.02 | $14.90 | $15.64 | 3,569,400 | — | — | — | — | — |
| 2009-01-22 | $15.25 | $15.66 | $14.95 | $15.57 | 3,898,700 | — | — | — | — | — |
| 2009-01-21 | $15.41 | $15.66 | $15.01 | $15.58 | 3,809,900 | — | — | — | — | — |
| 2009-01-20 | $15.82 | $16.02 | $14.92 | $15.07 | 4,520,100 | — | — | — | — | — |
| 2009-01-16 | $16.28 | $16.39 | $15.55 | $15.82 | 4,244,400 | — | — | — | — | — |
| 2009-01-15 | $15.19 | $16.02 | $14.60 | $15.86 | 5,578,100 | — | — | — | — | — |
| 2009-01-14 | $15.79 | $15.79 | $14.89 | $15.19 | 4,745,100 | — | — | — | — | — |
| 2009-01-13 | $16.21 | $16.28 | $15.70 | $16.02 | 5,124,900 | — | — | — | — | — |
| 2009-01-12 | $16.89 | $17.11 | $16.81 | $16.99 | 3,658,800 | — | — | — | — | — |
| 2009-01-09 | $16.98 | $17.09 | $16.45 | $16.92 | 2,862,900 | — | — | — | $0.16 | — |
| 2009-01-08 | $17.34 | $17.34 | $16.76 | $17.05 | 3,111,300 | — | — | — | — | — |
| 2009-01-07 | $17.21 | $17.86 | $17.19 | $17.50 | 2,437,000 | — | — | — | — | — |
| 2009-01-06 | $17.16 | $17.74 | $17.11 | $17.55 | 3,423,800 | — | — | — | — | — |
| 2009-01-05 | $17.03 | $17.55 | $16.90 | $16.96 | 3,216,900 | — | — | — | — | — |
| 2009-01-02 | $16.49 | $17.31 | $16.04 | $17.23 | 2,300,700 | — | — | — | — | — |
| 2008-12-31 | $15.96 | $16.38 | $15.84 | $16.21 | 1,792,300 | — | — | — | — | — |
| 2008-12-30 | $15.23 | $16.01 | $15.20 | $15.97 | 2,236,000 | — | — | — | — | — |
| 2008-12-29 | $15.25 | $15.25 | $14.73 | $15.17 | 2,064,900 | — | — | — | — | — |
| 2008-12-26 | $15.27 | $15.39 | $15.13 | $15.23 | 1,508,100 | — | — | — | — | — |
| 2008-12-24 | $15.21 | $15.40 | $15.01 | $15.25 | 936,000 | — | — | — | — | — |
| 2008-12-23 | $15.52 | $15.95 | $15.07 | $15.23 | 2,473,800 | — | — | — | — | — |
| 2008-12-22 | $15.69 | $15.69 | $15.02 | $15.45 | 3,404,900 | — | — | — | — | — |
| 2008-12-19 | $16.58 | $16.72 | $15.42 | $15.72 | 6,061,100 | — | — | — | — | — |
| 2008-12-18 | $16.75 | $16.75 | $16.14 | $16.45 | 3,405,700 | — | — | — | — | — |
| 2008-12-17 | $16.51 | $17.09 | $16.36 | $16.61 | 3,297,100 | — | — | — | — | — |
| 2008-12-16 | $15.80 | $16.72 | $15.57 | $16.63 | 3,620,500 | — | — | — | — | — |
| 2008-12-15 | $15.67 | $16.20 | $15.21 | $15.52 | 3,289,700 | — | — | — | — | — |
| 2008-12-12 | $15.42 | $16.33 | $14.55 | $16.06 | 4,044,700 | — | — | — | — | — |
| 2008-12-11 | $16.56 | $16.85 | $15.65 | $15.88 | 3,095,500 | — | — | — | — | — |
| 2008-12-10 | $16.90 | $17.18 | $16.57 | $16.88 | 2,899,500 | — | — | — | — | — |
| 2008-12-09 | $17.48 | $17.70 | $16.85 | $16.96 | 3,092,100 | — | — | — | — | — |
| 2008-12-08 | $17.38 | $18.16 | $17.38 | $17.66 | 2,990,700 | — | — | — | — | — |
| 2008-12-05 | $16.06 | $17.38 | $15.61 | $17.27 | 3,422,000 | — | — | — | — | — |
| 2008-12-04 | $16.52 | $17.02 | $15.87 | $16.10 | 3,730,500 | — | — | — | — | — |
| 2008-12-03 | $15.05 | $17.01 | $14.90 | $16.93 | 4,207,100 | — | — | — | — | — |
| 2008-12-02 | $15.41 | $15.58 | $14.90 | $15.41 | 3,111,200 | — | — | — | — | — |
| 2008-12-01 | $15.78 | $16.00 | $15.12 | $15.18 | 3,720,100 | — | — | — | — | — |
| 2008-11-28 | $15.82 | $16.57 | $15.68 | $16.48 | 1,354,300 | — | — | — | — | — |
| 2008-11-26 | $14.99 | $16.03 | $14.85 | $15.94 | 2,059,500 | — | — | — | — | — |
| 2008-11-25 | $15.27 | $16.05 | $14.78 | $15.30 | 4,019,100 | — | — | — | — | — |
| 2008-11-24 | $14.91 | $15.42 | $14.71 | $15.00 | 5,103,900 | — | — | — | — | — |
| 2008-11-21 | $13.29 | $14.64 | $12.85 | $14.60 | 7,485,600 | — | — | — | — | — |
| 2008-11-20 | $13.79 | $14.53 | $12.86 | $12.97 | 4,790,900 | — | — | — | — | — |
| 2008-11-19 | $14.55 | $14.70 | $13.89 | $14.02 | 5,809,100 | — | — | — | — | — |
| 2008-11-18 | $14.18 | $14.59 | $13.86 | $14.56 | 5,152,500 | — | — | — | — | — |
| 2008-11-17 | $14.26 | $14.40 | $13.96 | $14.11 | 7,267,600 | — | — | — | — | — |
| 2008-11-14 | $14.42 | $15.07 | $13.92 | $14.50 | 6,443,100 | — | — | — | — | — |
| 2008-11-13 | $13.08 | $14.88 | $13.08 | $14.86 | 7,397,300 | — | — | — | — | — |
| 2008-11-12 | $13.75 | $14.30 | $12.95 | $13.10 | 5,961,500 | — | — | — | — | — |
| 2008-11-11 | $15.84 | $16.00 | $13.94 | $14.13 | 4,972,000 | — | — | — | — | — |
| 2008-11-10 | $17.95 | $17.99 | $15.73 | $16.00 | 4,366,400 | — | — | — | — | — |
| 2008-11-07 | $16.80 | $17.84 | $16.50 | $17.68 | 3,624,400 | — | — | — | — | — |
| 2008-11-06 | $18.56 | $18.56 | $15.77 | $16.78 | 8,602,400 | — | — | — | — | — |
| 2008-11-05 | $20.06 | $20.67 | $18.87 | $19.01 | 2,247,400 | — | — | — | — | — |
| 2008-11-04 | $20.56 | $20.90 | $19.77 | $20.32 | 2,521,200 | — | — | — | — | — |
| 2008-11-03 | $19.50 | $20.18 | $19.46 | $19.89 | 2,869,700 | — | — | — | — | — |
| 2008-10-31 | $18.74 | $19.75 | $18.43 | $19.44 | 3,886,600 | — | — | — | — | — |
| 2008-10-30 | $18.19 | $19.04 | $18.00 | $18.61 | 4,280,400 | — | — | — | — | — |
| 2008-10-29 | $18.64 | $18.86 | $17.66 | $17.76 | 6,447,100 | — | — | — | — | — |
| 2008-10-28 | $17.21 | $18.74 | $16.96 | $18.64 | 5,195,400 | — | — | — | — | — |
| 2008-10-27 | $17.43 | $17.85 | $16.80 | $16.88 | 4,867,200 | — | — | — | — | — |
| 2008-10-24 | $18.01 | $19.00 | $16.69 | $17.69 | 4,500,600 | — | — | — | — | — |
| 2008-10-23 | $19.94 | $20.14 | $18.50 | $19.40 | 5,647,900 | — | — | — | — | — |
| 2008-10-22 | $20.05 | $20.37 | $19.53 | $19.95 | 4,336,400 | — | — | — | — | — |
| 2008-10-21 | $20.65 | $21.36 | $20.45 | $20.56 | 3,505,300 | — | — | — | — | — |
| 2008-10-20 | $19.90 | $21.07 | $19.88 | $20.96 | 4,008,800 | — | — | — | — | — |
| 2008-10-17 | $18.99 | $21.31 | $18.99 | $20.14 | 4,468,300 | — | — | — | — | — |
| 2008-10-16 | $18.79 | $20.91 | $18.79 | $20.80 | 5,481,700 | — | — | — | — | — |
| 2008-10-15 | $21.94 | $22.22 | $20.49 | $20.60 | 5,065,100 | — | — | — | — | — |
| 2008-10-14 | $23.16 | $23.69 | $21.73 | $22.52 | 3,604,200 | — | — | — | — | — |
| 2008-10-13 | $21.37 | $22.41 | $20.82 | $22.32 | 3,204,600 | — | — | — | — | — |
| 2008-10-10 | $20.00 | $21.71 | $18.68 | $20.37 | 5,572,100 | — | — | — | — | — |
| 2008-10-09 | $22.30 | $22.43 | $20.99 | $20.99 | 4,415,100 | — | — | — | $0.16 | — |
| 2008-10-08 | $22.32 | $24.17 | $22.03 | $22.15 | 4,247,100 | — | — | — | — | — |
| 2008-10-07 | $25.39 | $25.57 | $22.93 | $23.11 | 3,942,500 | — | — | — | — | — |
| 2008-10-06 | $24.99 | $25.63 | $23.44 | $25.12 | 5,994,800 | — | — | — | — | — |
| 2008-10-03 | $26.30 | $27.19 | $25.60 | $25.65 | 2,965,500 | — | — | — | — | — |
| 2008-10-02 | $27.59 | $27.59 | $25.75 | $25.76 | 5,089,500 | — | — | — | — | — |
| 2008-10-01 | $27.44 | $27.91 | $26.60 | $27.61 | 4,541,700 | — | — | — | — | — |
| 2008-09-30 | $25.25 | $27.67 | $25.02 | $27.66 | 7,946,200 | — | — | — | — | — |
| 2008-09-29 | $27.39 | $27.82 | $24.90 | $25.00 | 5,685,800 | — | — | — | — | — |
| 2008-09-26 | $27.84 | $28.35 | $27.06 | $27.39 | 3,698,700 | — | — | — | — | — |
| 2008-09-25 | $28.76 | $28.92 | $28.14 | $28.35 | 2,681,800 | — | — | — | — | — |
| 2008-09-24 | $28.24 | $28.81 | $27.96 | $28.25 | 3,246,100 | — | — | — | — | — |
| 2008-09-23 | $29.15 | $29.49 | $28.27 | $28.36 | 4,063,300 | — | — | — | — | — |
| 2008-09-22 | $30.04 | $30.66 | $28.99 | $29.15 | 4,194,700 | — | — | — | — | — |
| 2008-09-19 | $27.05 | $30.50 | $27.05 | $30.15 | 5,550,800 | — | — | — | — | — |
| 2008-09-18 | $27.27 | $27.55 | $25.76 | $26.90 | 5,172,300 | — | — | — | — | — |
| 2008-09-17 | $27.67 | $28.01 | $26.83 | $26.90 | 4,252,900 | — | — | — | — | — |
| 2008-09-16 | $28.07 | $28.17 | $27.15 | $28.04 | 6,367,400 | — | — | — | — | — |
| 2008-09-15 | $29.28 | $29.65 | $28.29 | $28.33 | 5,182,500 | — | — | — | — | — |
| 2008-09-12 | $29.52 | $30.11 | $29.46 | $29.89 | 2,582,300 | — | — | — | — | — |
| 2008-09-11 | $29.81 | $30.11 | $29.40 | $30.07 | 3,057,200 | — | — | — | — | — |
| 2008-09-10 | $30.40 | $30.61 | $30.02 | $30.17 | 2,740,900 | — | — | — | — | — |
| 2008-09-09 | $30.50 | $30.75 | $30.13 | $30.13 | 3,570,200 | — | — | — | — | — |
| 2008-09-08 | $30.90 | $31.22 | $29.98 | $30.39 | 5,340,200 | — | — | — | — | — |
| 2008-09-05 | $30.48 | $30.92 | $30.21 | $30.50 | 4,961,700 | — | — | — | — | — |
| 2008-09-04 | $31.64 | $31.65 | $30.41 | $30.55 | 5,903,700 | — | — | — | — | — |
| 2008-09-03 | $32.78 | $32.84 | $31.51 | $31.79 | 4,792,100 | — | — | — | — | — |
| 2008-09-02 | $32.85 | $33.41 | $32.60 | $32.84 | 2,855,600 | — | — | — | — | — |
| 2008-08-29 | $32.80 | $33.69 | $32.72 | $32.91 | 2,425,700 | — | — | — | — | — |
| 2008-08-28 | $32.33 | $33.05 | $32.18 | $32.90 | 2,210,900 | — | — | — | — | — |
| 2008-08-27 | $31.97 | $32.25 | $31.73 | $32.07 | 4,511,600 | — | — | — | — | — |
| 2008-08-26 | $32.10 | $32.57 | $31.81 | $32.00 | 2,382,300 | — | — | — | — | — |
| 2008-08-25 | $32.69 | $32.97 | $32.04 | $32.10 | 2,759,400 | — | — | — | — | — |
| 2008-08-22 | $33.27 | $33.43 | $32.79 | $32.90 | 4,542,200 | — | — | — | — | — |
| 2008-08-21 | $33.14 | $33.46 | $32.90 | $33.19 | 2,294,200 | — | — | — | — | — |
| 2008-08-20 | $34.45 | $34.46 | $33.42 | $33.44 | 1,761,100 | — | — | — | — | — |
| 2008-08-19 | $34.37 | $34.72 | $34.07 | $34.35 | 1,628,500 | — | — | — | — | — |
| 2008-08-18 | $34.40 | $34.91 | $34.18 | $34.47 | 1,760,000 | — | — | — | — | — |
| 2008-08-15 | $34.81 | $35.25 | $34.30 | $34.38 | 2,207,800 | — | — | — | — | — |
| 2008-08-14 | $33.91 | $34.78 | $33.57 | $34.64 | 1,835,100 | — | — | — | — | — |
| 2008-08-13 | $34.53 | $34.90 | $33.95 | $34.25 | 1,923,400 | — | — | — | — | — |
| 2008-08-12 | $34.69 | $34.99 | $34.36 | $34.68 | 1,810,500 | — | — | — | — | — |
| 2008-08-11 | $34.02 | $35.09 | $33.83 | $34.73 | 1,487,600 | — | — | — | — | — |
| 2008-08-08 | $33.25 | $34.56 | $33.25 | $34.30 | 2,917,700 | — | — | — | — | — |
| 2008-08-07 | $33.66 | $33.79 | $33.29 | $33.43 | 4,037,400 | — | — | — | — | — |
| 2008-08-06 | $32.99 | $33.96 | $32.99 | $33.80 | 3,030,100 | — | — | — | — | — |
| 2008-08-05 | $32.61 | $33.37 | $32.13 | $33.15 | 3,539,600 | — | — | — | — | — |
| 2008-08-04 | $32.75 | $33.03 | $32.29 | $32.47 | 2,718,700 | — | — | — | — | — |
| 2008-08-01 | $33.33 | $33.43 | $32.46 | $32.74 | 3,034,500 | — | — | — | — | — |
| 2008-07-31 | $33.21 | $34.01 | $32.80 | $33.14 | 3,758,600 | — | — | — | — | — |
| 2008-07-30 | $34.85 | $35.60 | $31.10 | $33.74 | 6,792,700 | — | — | — | — | — |
| 2008-07-29 | $35.56 | $36.37 | $35.19 | $35.57 | 3,995,400 | — | — | — | — | — |
| 2008-07-28 | $36.37 | $36.45 | $35.24 | $35.51 | 1,926,700 | — | — | — | — | — |
| 2008-07-25 | $36.43 | $36.64 | $36.05 | $36.38 | 1,244,400 | — | — | — | — | — |
| 2008-07-24 | $37.34 | $37.50 | $36.17 | $36.25 | 1,405,500 | — | — | — | — | — |
| 2008-07-23 | $37.02 | $37.57 | $36.68 | $37.40 | 1,787,900 | — | — | — | — | — |
| 2008-07-22 | $35.65 | $36.91 | $35.65 | $36.91 | 1,432,700 | — | — | — | — | — |
| 2008-07-21 | $36.49 | $36.78 | $35.43 | $36.07 | 1,722,300 | — | — | — | — | — |
| 2008-07-18 | $36.84 | $36.90 | $36.08 | $36.38 | 3,067,700 | — | — | — | — | — |
| 2008-07-17 | $35.29 | $37.02 | $34.79 | $36.92 | 2,765,900 | — | — | — | — | — |
| 2008-07-16 | $34.73 | $35.29 | $34.47 | $35.21 | 1,772,900 | — | — | — | — | — |
| 2008-07-15 | $34.18 | $35.00 | $34.10 | $34.74 | 2,600,900 | — | — | — | — | — |
| 2008-07-14 | $35.25 | $35.27 | $34.10 | $34.51 | 2,570,000 | — | — | — | — | — |
| 2008-07-11 | $34.97 | $35.63 | $33.85 | $34.91 | 2,947,700 | — | — | — | $0.14 | — |
| 2008-07-10 | $35.06 | $35.73 | $34.90 | $35.35 | 1,845,900 | — | — | — | — | — |
| 2008-07-09 | $35.08 | $35.87 | $34.93 | $34.93 | 2,042,100 | — | — | — | — | — |
| 2008-07-08 | $34.97 | $35.24 | $34.26 | $35.18 | 3,519,500 | — | — | — | — | — |
| 2008-07-07 | $35.12 | $35.81 | $34.69 | $35.11 | 1,904,100 | — | — | — | — | — |
| 2008-07-03 | $35.72 | $36.12 | $34.96 | $35.14 | 1,659,700 | — | — | — | — | — |
| 2008-07-02 | $35.52 | $36.11 | $35.39 | $35.39 | 2,400,700 | — | — | — | — | — |
| 2008-07-01 | $35.67 | $35.99 | $34.96 | $35.45 | 3,933,800 | — | — | — | — | — |
| 2008-06-30 | $36.00 | $36.09 | $35.72 | $35.82 | 2,223,200 | — | — | — | — | — |
| 2008-06-27 | $35.63 | $36.16 | $35.39 | $36.03 | 4,359,000 | — | — | — | — | — |
| 2008-06-26 | $36.24 | $36.66 | $35.50 | $35.60 | 3,937,500 | — | — | — | — | — |
| 2008-06-25 | $37.05 | $37.24 | $36.47 | $36.74 | 2,488,300 | — | — | — | — | — |
| 2008-06-24 | $36.05 | $37.08 | $36.01 | $37.01 | 3,006,800 | — | — | — | — | — |
| 2008-06-23 | $37.00 | $37.07 | $36.05 | $36.25 | 5,424,400 | — | — | — | — | — |
| 2008-06-20 | $37.60 | $37.66 | $36.65 | $36.81 | 3,180,400 | — | — | — | — | — |
| 2008-06-19 | $37.25 | $38.03 | $37.01 | $37.64 | 2,965,500 | — | — | — | — | — |
| 2008-06-18 | $37.87 | $38.30 | $37.19 | $37.20 | 2,340,500 | — | — | — | — | — |
| 2008-06-17 | $39.12 | $39.20 | $38.29 | $38.32 | 1,320,400 | — | — | — | — | — |
| 2008-06-16 | $38.63 | $39.36 | $37.96 | $39.10 | 2,039,600 | — | — | — | — | — |
| 2008-06-13 | $38.44 | $38.55 | $37.88 | $38.55 | 2,243,000 | — | — | — | — | — |
| 2008-06-12 | $37.96 | $38.44 | $37.68 | $38.01 | 2,340,400 | — | — | — | — | — |
| 2008-06-11 | $38.50 | $38.50 | $37.35 | $37.44 | 2,354,400 | — | — | — | — | — |
| 2008-06-10 | $38.45 | $38.77 | $38.23 | $38.30 | 2,661,100 | — | — | — | — | — |
| 2008-06-09 | $38.30 | $39.08 | $38.09 | $38.79 | 2,009,600 | — | — | — | — | — |
| 2008-06-06 | $38.77 | $39.37 | $38.26 | $38.29 | 2,118,000 | — | — | — | — | — |
| 2008-06-05 | $38.99 | $39.22 | $38.52 | $38.99 | 3,223,200 | — | — | — | — | — |
| 2008-06-04 | $39.09 | $39.30 | $38.58 | $38.93 | 2,355,700 | — | — | — | — | — |
| 2008-06-03 | $40.09 | $40.15 | $38.64 | $39.05 | 1,490,000 | — | — | — | — | — |
| 2008-06-02 | $40.04 | $40.34 | $39.15 | $39.81 | 1,445,500 | — | — | — | — | — |
| 2008-05-30 | $39.77 | $40.26 | $39.50 | $40.12 | 2,392,800 | — | — | — | — | — |
| 2008-05-29 | $39.16 | $39.97 | $38.72 | $39.49 | 1,320,800 | — | — | — | — | — |
| 2008-05-28 | $39.34 | $39.38 | $38.97 | $39.38 | 1,570,500 | — | — | — | — | — |
| 2008-05-27 | $37.86 | $39.30 | $37.86 | $39.15 | 2,017,800 | — | — | — | — | — |
| 2008-05-23 | $37.69 | $38.44 | $37.50 | $38.13 | 1,216,300 | — | — | — | — | — |
| 2008-05-22 | $37.91 | $38.32 | $37.69 | $37.79 | 1,223,900 | — | — | — | — | — |
| 2008-05-21 | $38.52 | $38.62 | $37.94 | $38.03 | 1,612,500 | — | — | — | — | — |
| 2008-05-20 | $38.80 | $38.90 | $38.08 | $38.38 | 1,482,900 | — | — | — | — | — |
| 2008-05-19 | $39.15 | $39.50 | $38.85 | $39.06 | 1,790,400 | — | — | — | — | — |
| 2008-05-16 | $38.47 | $39.19 | $37.51 | $39.17 | 2,816,300 | — | — | — | — | — |
| 2008-05-15 | $37.70 | $37.70 | $37.02 | $37.42 | 2,413,900 | — | — | — | — | — |
| 2008-05-14 | $38.19 | $38.20 | $37.64 | $37.74 | 2,152,300 | — | — | — | — | — |
| 2008-05-13 | $38.65 | $38.96 | $37.87 | $38.09 | 1,542,900 | — | — | — | — | — |
| 2008-05-12 | $38.36 | $38.45 | $38.01 | $38.33 | 1,838,700 | — | — | — | — | — |
| 2008-05-09 | $37.70 | $38.50 | $37.70 | $38.15 | 2,269,800 | — | — | — | — | — |
| 2008-05-08 | $37.91 | $38.80 | $37.86 | $38.24 | 2,687,800 | — | — | — | — | — |
| 2008-05-07 | $38.54 | $38.67 | $37.34 | $37.90 | 3,136,700 | — | — | — | — | — |
| 2008-05-06 | $39.15 | $39.15 | $37.47 | $38.59 | 2,095,300 | — | — | — | — | — |
| 2008-05-05 | $39.62 | $39.63 | $38.92 | $39.19 | 2,176,400 | — | — | — | — | — |
| 2008-05-02 | $39.75 | $40.00 | $39.10 | $39.81 | 2,481,400 | — | — | — | — | — |
| 2008-05-01 | $38.27 | $40.00 | $38.25 | $39.95 | 6,447,900 | — | — | — | — | — |
| 2008-04-30 | $37.63 | $38.20 | $37.39 | $37.41 | 2,006,000 | — | — | — | — | — |
| 2008-04-29 | $37.11 | $37.75 | $37.11 | $37.63 | 1,477,600 | — | — | — | — | — |
| 2008-04-28 | $37.38 | $37.67 | $37.09 | $37.18 | 1,507,900 | — | — | — | — | — |
| 2008-04-25 | $37.27 | $37.71 | $36.81 | $37.61 | 1,341,500 | — | — | — | — | — |
| 2008-04-24 | $36.06 | $37.43 | $35.90 | $37.19 | 2,097,900 | — | — | — | — | — |
| 2008-04-23 | $35.70 | $36.48 | $35.57 | $36.07 | 1,809,300 | — | — | — | — | — |
| 2008-04-22 | $36.16 | $36.18 | $35.32 | $35.50 | 1,512,800 | — | — | — | — | — |
| 2008-04-21 | $36.60 | $36.60 | $36.16 | $36.38 | 1,596,900 | — | — | — | — | — |
| 2008-04-18 | $35.90 | $36.99 | $35.90 | $36.87 | 2,268,200 | — | — | — | — | — |
| 2008-04-17 | $34.89 | $35.49 | $34.64 | $35.38 | 1,628,100 | — | — | — | — | — |
| 2008-04-16 | $34.26 | $35.24 | $34.26 | $34.92 | 1,725,400 | — | — | — | — | — |
| 2008-04-15 | $34.58 | $34.63 | $33.60 | $34.04 | 1,462,700 | — | — | — | — | — |
| 2008-04-14 | $33.95 | $34.72 | $33.93 | $34.43 | 1,152,500 | — | — | — | — | — |
| 2008-04-11 | $34.50 | $34.74 | $34.12 | $34.14 | 1,782,200 | — | — | — | — | — |
| 2008-04-10 | $34.85 | $34.97 | $34.47 | $34.74 | 1,306,600 | — | — | — | $0.14 | — |
| 2008-04-09 | $35.12 | $35.13 | $34.67 | $34.93 | 1,139,800 | — | — | — | — | — |
| 2008-04-08 | $35.45 | $35.68 | $34.91 | $35.03 | 1,572,800 | — | — | — | — | — |
| 2008-04-07 | $35.77 | $36.26 | $35.64 | $35.80 | 1,345,000 | — | — | — | — | — |
| 2008-04-04 | $34.76 | $36.37 | $34.52 | $35.84 | 2,005,800 | — | — | — | — | — |
| 2008-04-03 | $34.92 | $35.10 | $34.41 | $34.97 | 1,544,300 | — | — | — | — | — |
| 2008-04-02 | $34.44 | $35.06 | $34.21 | $35.00 | 2,863,100 | — | — | — | — | — |
| 2008-04-01 | $34.41 | $34.62 | $34.01 | $34.48 | 2,809,000 | — | — | — | — | — |
| 2008-03-31 | $34.20 | $34.43 | $33.59 | $34.32 | 2,577,900 | — | — | — | — | — |
| 2008-03-28 | $33.93 | $34.16 | $33.43 | $33.83 | 1,784,700 | — | — | — | — | — |
| 2008-03-27 | $34.01 | $34.29 | $33.46 | $33.47 | 1,494,100 | — | — | — | — | — |
| 2008-03-26 | $33.38 | $34.20 | $33.22 | $34.04 | 1,674,200 | — | — | — | — | — |
| 2008-03-25 | $33.74 | $33.88 | $33.30 | $33.61 | 1,796,100 | — | — | — | — | — |
| 2008-03-24 | $33.01 | $33.90 | $32.72 | $33.80 | 2,155,400 | — | — | — | — | — |
| 2008-03-20 | $32.35 | $32.95 | $31.92 | $32.86 | 2,985,200 | — | — | — | — | — |
| 2008-03-19 | $32.23 | $32.73 | $31.76 | $32.01 | 2,248,400 | — | — | — | — | — |
| 2008-03-18 | $31.71 | $32.24 | $31.37 | $32.14 | 2,940,400 | — | — | — | — | — |
| 2008-03-17 | $31.06 | $32.34 | $30.58 | $31.18 | 3,101,300 | — | — | — | — | — |
| 2008-03-14 | $32.38 | $32.57 | $31.34 | $31.73 | 2,963,000 | — | — | — | — | — |
| 2008-03-13 | $32.26 | $32.71 | $31.73 | $32.08 | 4,834,600 | — | — | — | — | — |
| 2008-03-12 | $32.19 | $32.78 | $32.10 | $32.23 | 1,558,500 | — | — | — | — | — |
| 2008-03-11 | $31.95 | $32.32 | $31.68 | $32.18 | 4,313,300 | — | — | — | — | — |
| 2008-03-10 | $32.39 | $33.15 | $31.42 | $31.43 | 2,281,600 | — | — | — | — | — |
| 2008-03-07 | $32.16 | $33.45 | $32.16 | $32.43 | 1,789,200 | — | — | — | — | — |
| 2008-03-06 | $32.67 | $32.91 | $32.09 | $32.47 | 1,833,000 | — | — | — | — | — |
| 2008-03-05 | $32.93 | $33.18 | $32.51 | $32.69 | 1,643,200 | — | — | — | — | — |
| 2008-03-04 | $32.59 | $33.01 | $32.35 | $32.91 | 1,752,000 | — | — | — | — | — |
| 2008-03-03 | $32.87 | $33.15 | $32.56 | $32.95 | 1,344,400 | — | — | — | — | — |
| 2008-02-29 | $33.04 | $33.58 | $32.71 | $32.90 | 2,500,600 | — | — | — | — | — |
| 2008-02-28 | $34.00 | $34.18 | $33.43 | $33.49 | 2,025,000 | — | — | — | — | — |
| 2008-02-27 | $34.49 | $34.96 | $34.20 | $34.44 | 2,229,100 | — | — | — | — | — |
| 2008-02-26 | $34.58 | $35.22 | $34.28 | $34.67 | 2,177,300 | — | — | — | — | — |
| 2008-02-25 | $34.73 | $34.86 | $34.28 | $34.68 | 1,586,000 | — | — | — | — | — |
| 2008-02-22 | $34.36 | $34.73 | $34.20 | $34.53 | 1,627,800 | — | — | — | — | — |
| 2008-02-21 | $35.05 | $35.19 | $34.06 | $34.16 | 1,365,400 | — | — | — | — | — |
| 2008-02-20 | $34.70 | $35.19 | $34.37 | $35.00 | 1,610,200 | — | — | — | — | — |
| 2008-02-19 | $35.41 | $35.61 | $34.88 | $35.18 | 1,251,500 | — | — | — | — | — |
| 2008-02-15 | $35.19 | $35.19 | $34.51 | $35.08 | 2,088,800 | — | — | — | — | — |
| 2008-02-14 | $35.70 | $35.82 | $34.93 | $35.20 | 1,804,800 | — | — | — | — | — |
| 2008-02-13 | $35.40 | $36.35 | $35.27 | $35.85 | 1,204,700 | — | — | — | — | — |
| 2008-02-12 | $35.28 | $35.63 | $34.88 | $35.20 | 1,213,900 | — | — | — | — | — |
| 2008-02-11 | $34.61 | $35.38 | $34.47 | $35.12 | 1,453,500 | — | — | — | — | — |
| 2008-02-08 | $34.99 | $35.21 | $34.22 | $34.60 | 1,197,400 | — | — | — | — | — |
| 2008-02-07 | $34.80 | $35.15 | $33.93 | $35.12 | 2,394,000 | — | — | — | — | — |
| 2008-02-06 | $33.20 | $36.30 | $33.20 | $34.75 | 5,884,400 | — | — | — | — | — |
| 2008-02-05 | $32.05 | $33.53 | $32.05 | $32.61 | 1,914,100 | — | — | — | — | — |
| 2008-02-04 | $33.76 | $34.18 | $32.73 | $33.84 | 1,776,900 | — | — | — | — | — |
| 2008-02-01 | $34.04 | $34.32 | $33.63 | $33.89 | 1,808,300 | — | — | — | — | — |
| 2008-01-31 | $32.64 | $34.26 | $32.64 | $33.74 | 2,408,600 | — | — | — | — | — |
| 2008-01-30 | $32.67 | $34.25 | $31.53 | $33.41 | 2,217,500 | — | — | — | — | — |
| 2008-01-29 | $33.63 | $33.71 | $32.68 | $32.81 | 1,490,200 | — | — | — | — | — |
| 2008-01-28 | $33.41 | $33.41 | $32.41 | $33.36 | 1,524,900 | — | — | — | — | — |
| 2008-01-25 | $32.86 | $33.41 | $32.70 | $33.23 | 3,069,100 | — | — | — | — | — |
| 2008-01-24 | $31.28 | $32.70 | $31.28 | $32.61 | 3,579,500 | — | — | — | — | — |
| 2008-01-23 | $30.76 | $31.44 | $30.19 | $31.41 | 4,391,800 | — | — | — | — | — |
| 2008-01-22 | $30.65 | $32.31 | $30.65 | $31.74 | 2,592,200 | — | — | — | — | — |
| 2008-01-18 | $32.93 | $33.35 | $31.58 | $32.26 | 3,082,000 | — | — | — | — | — |
| 2008-01-17 | $33.74 | $34.11 | $32.61 | $32.71 | 2,393,200 | — | — | — | — | — |
| 2008-01-16 | $33.09 | $34.18 | $32.60 | $33.71 | 2,136,800 | — | — | — | — | — |
| 2008-01-15 | $33.84 | $34.28 | $33.08 | $33.17 | 1,946,800 | — | — | — | — | — |
| 2008-01-14 | $33.62 | $34.99 | $33.45 | $34.32 | 1,323,600 | — | — | — | — | — |
| 2008-01-11 | $33.45 | $34.03 | $33.15 | $33.42 | 1,583,800 | — | — | — | — | — |
| 2008-01-10 | $33.05 | $34.14 | $32.95 | $33.82 | 2,806,200 | — | — | — | $0.14 | — |
| 2008-01-09 | $32.82 | $33.53 | $32.37 | $33.37 | 2,242,300 | — | — | — | — | — |
| 2008-01-08 | $34.28 | $34.36 | $32.81 | $32.92 | 2,672,500 | — | — | — | — | — |
| 2008-01-07 | $35.70 | $35.77 | $34.04 | $34.26 | 2,236,400 | — | — | — | — | — |
| 2008-01-04 | $36.40 | $36.64 | $35.43 | $35.52 | 2,505,700 | — | — | — | — | — |
| 2008-01-03 | $36.56 | $37.78 | $36.56 | $36.68 | 1,974,000 | — | — | — | — | — |
| 2008-01-02 | $37.13 | $37.25 | $36.23 | $36.77 | 2,516,600 | — | — | — | — | — |
| 2007-12-31 | $37.61 | $37.75 | $36.81 | $37.13 | 1,213,900 | — | — | — | — | — |
| 2007-12-28 | $37.82 | $38.14 | $37.02 | $37.80 | 1,389,600 | — | — | — | — | — |
| 2007-12-27 | $37.82 | $38.12 | $37.00 | $37.45 | 1,526,000 | — | — | — | — | — |
| 2007-12-26 | $37.46 | $38.46 | $37.46 | $37.97 | 971,900 | — | — | — | — | — |
| 2007-12-24 | $36.96 | $38.09 | $36.96 | $37.94 | 512,100 | — | — | — | — | — |
| 2007-12-21 | $37.04 | $38.14 | $36.86 | $37.28 | 3,065,400 | — | — | — | — | — |
| 2007-12-20 | $36.99 | $37.02 | $36.30 | $36.58 | 1,987,300 | — | — | — | — | — |
| 2007-12-19 | $37.00 | $37.30 | $36.54 | $36.80 | 1,409,100 | — | — | — | — | — |
| 2007-12-18 | $36.72 | $37.68 | $36.42 | $36.81 | 2,270,000 | — | — | — | — | — |
| 2007-12-17 | $36.31 | $37.00 | $36.10 | $36.53 | 3,536,300 | — | — | — | — | — |
| 2007-12-14 | $37.04 | $37.09 | $36.25 | $36.54 | 1,398,900 | — | — | — | — | — |
| 2007-12-13 | $36.88 | $37.37 | $36.54 | $36.96 | 2,044,900 | — | — | — | — | — |
| 2007-12-12 | $37.24 | $37.44 | $36.55 | $37.14 | 1,974,900 | — | — | — | — | — |
| 2007-12-11 | $37.36 | $37.89 | $36.43 | $36.51 | 2,054,500 | — | — | — | — | — |
| 2007-12-10 | $37.45 | $37.49 | $36.60 | $37.38 | 1,351,600 | — | — | — | — | — |
| 2007-12-07 | $37.62 | $37.81 | $37.07 | $37.42 | 1,468,900 | — | — | — | — | — |
| 2007-12-06 | $36.79 | $37.97 | $36.72 | $37.63 | 1,866,100 | — | — | — | — | — |
| 2007-12-05 | $37.07 | $37.07 | $36.40 | $36.80 | 2,212,900 | — | — | — | — | — |
| 2007-12-04 | $36.96 | $37.26 | $36.67 | $36.80 | 1,436,000 | — | — | — | — | — |
| 2007-12-03 | $37.01 | $37.62 | $37.01 | $37.26 | 2,239,000 | — | — | — | — | — |
| 2007-11-30 | $36.67 | $37.45 | $36.37 | $37.39 | 2,650,500 | — | — | — | — | — |
| 2007-11-29 | $35.51 | $36.82 | $35.39 | $36.60 | 1,798,100 | — | — | — | — | — |
| 2007-11-28 | $34.67 | $35.96 | $34.28 | $35.69 | 3,414,200 | — | — | — | — | — |
| 2007-11-27 | $34.75 | $35.01 | $34.06 | $34.48 | 4,715,300 | — | — | — | — | — |
| 2007-11-26 | $35.36 | $35.95 | $34.48 | $34.64 | 2,325,800 | — | — | — | — | — |
| 2007-11-23 | $35.17 | $35.43 | $34.79 | $35.43 | 662,200 | — | — | — | — | — |
| 2007-11-21 | $34.84 | $35.55 | $34.55 | $35.01 | 2,227,100 | — | — | — | — | — |
| 2007-11-20 | $35.04 | $35.36 | $34.66 | $35.20 | 2,640,700 | — | — | — | — | — |
| 2007-11-19 | $34.73 | $35.78 | $34.73 | $35.05 | 4,377,100 | — | — | — | — | — |
| 2007-11-16 | $34.87 | $35.86 | $34.11 | $35.02 | 6,458,800 | — | — | — | — | — |
| 2007-11-15 | $32.31 | $33.15 | $31.98 | $33.10 | 2,679,700 | — | — | — | — | — |
| 2007-11-14 | $32.61 | $33.06 | $32.47 | $32.50 | 2,809,200 | — | — | — | — | — |
| 2007-11-13 | $31.38 | $33.41 | $31.36 | $32.35 | 1,823,200 | — | — | — | — | — |
| 2007-11-12 | $32.45 | $32.61 | $31.31 | $31.36 | 1,948,100 | — | — | — | — | — |
| 2007-11-09 | $32.64 | $33.22 | $31.77 | $32.57 | 3,085,100 | — | — | — | — | — |
| 2007-11-08 | $33.02 | $33.38 | $32.85 | $33.14 | 3,261,500 | — | — | — | — | — |
| 2007-11-07 | $33.36 | $33.48 | $32.55 | $32.99 | 3,030,400 | — | — | — | — | — |
| 2007-11-06 | $33.76 | $33.77 | $32.65 | $33.77 | 1,189,300 | — | — | — | — | — |
| 2007-11-05 | $35.23 | $35.23 | $33.54 | $33.76 | 1,598,700 | — | — | — | — | — |
| 2007-11-02 | $34.75 | $35.74 | $34.75 | $35.37 | 1,401,800 | — | — | — | — | — |
| 2007-11-01 | $35.62 | $36.00 | $35.02 | $35.17 | 1,795,700 | — | — | — | — | — |
| 2007-10-31 | $34.95 | $35.76 | $34.73 | $35.67 | 1,849,800 | — | — | — | — | — |
| 2007-10-30 | $34.25 | $35.54 | $34.08 | $35.00 | 1,200,900 | — | — | — | — | — |
| 2007-10-29 | $33.94 | $34.60 | $33.87 | $34.38 | 1,365,500 | — | — | — | — | — |
| 2007-10-26 | $34.28 | $34.49 | $33.48 | $33.70 | 1,261,800 | — | — | — | — | — |
| 2007-10-25 | $34.64 | $34.65 | $33.77 | $34.04 | 1,674,200 | — | — | — | — | — |
| 2007-10-24 | $35.10 | $35.10 | $33.89 | $34.56 | 1,403,600 | — | — | — | — | — |
| 2007-10-23 | $35.90 | $36.10 | $35.00 | $35.12 | 1,272,900 | — | — | — | — | — |
| 2007-10-22 | $35.89 | $36.30 | $35.27 | $35.68 | 2,174,900 | — | — | — | — | — |
| 2007-10-19 | $36.82 | $36.92 | $36.06 | $36.24 | 2,755,100 | — | — | — | — | — |
| 2007-10-18 | $36.77 | $36.93 | $36.65 | $36.88 | 1,985,200 | — | — | — | — | — |
| 2007-10-17 | $37.10 | $37.50 | $36.60 | $36.90 | 3,160,400 | — | — | — | — | — |
| 2007-10-16 | $37.00 | $37.20 | $36.58 | $36.99 | 1,651,000 | — | — | — | — | — |
| 2007-10-15 | $37.15 | $37.43 | $36.81 | $36.97 | 1,559,500 | — | — | — | — | — |
| 2007-10-12 | $36.49 | $37.09 | $36.37 | $37.00 | 1,053,800 | — | — | — | — | — |
| 2007-10-11 | $37.00 | $37.24 | $36.35 | $36.65 | 2,205,100 | — | — | — | — | — |
| 2007-10-10 | $36.39 | $37.12 | $36.33 | $36.84 | 5,578,300 | — | — | — | — | — |
| 2007-10-09 | $37.12 | $37.33 | $36.57 | $36.73 | 1,705,100 | — | — | — | — | — |
| 2007-10-08 | $36.23 | $37.33 | $36.18 | $37.12 | 1,454,000 | — | — | — | — | — |
| 2007-10-05 | $35.85 | $36.89 | $35.81 | $36.05 | 2,334,300 | — | — | — | — | — |
| 2007-10-04 | $35.66 | $36.47 | $34.92 | $35.90 | 3,080,200 | — | — | — | — | — |
| 2007-10-03 | $35.96 | $36.00 | $35.25 | $35.66 | 2,326,900 | — | — | — | — | — |
| 2007-10-02 | $36.00 | $36.25 | $35.72 | $35.95 | 3,089,200 | — | — | — | — | — |
| 2007-10-01 | $35.70 | $36.64 | $34.93 | $36.28 | 2,717,400 | — | — | — | — | — |
| 2007-09-28 | $35.02 | $35.53 | $34.85 | $35.43 | 1,689,100 | — | — | — | $0.14 | — |
| 2007-09-27 | $34.74 | $35.75 | $34.54 | $35.18 | 2,099,800 | — | — | — | — | — |
| 2007-09-26 | $34.25 | $35.35 | $34.22 | $34.54 | 3,838,100 | — | — | — | — | — |
| 2007-09-25 | $33.33 | $33.77 | $33.14 | $33.77 | 1,516,500 | — | — | — | — | — |
| 2007-09-24 | $33.53 | $33.71 | $33.03 | $33.39 | 1,549,200 | — | — | — | — | — |
| 2007-09-21 | $33.86 | $33.97 | $33.18 | $33.45 | 2,627,700 | — | — | — | — | — |
| 2007-09-20 | $33.07 | $33.66 | $32.80 | $33.46 | 1,813,000 | — | — | — | — | — |
| 2007-09-19 | $33.95 | $34.59 | $32.54 | $33.07 | 13,839,200 | — | — | — | — | — |
| 2007-09-18 | $33.03 | $34.99 | $32.62 | $33.59 | 2,236,900 | — | — | — | — | — |
| 2007-09-17 | $32.80 | $33.31 | $32.59 | $33.14 | 2,246,100 | — | — | — | — | — |
| 2007-09-14 | $32.68 | $33.69 | $32.63 | $33.06 | 2,744,500 | — | — | — | — | — |
| 2007-09-13 | $33.01 | $33.22 | $32.65 | $32.89 | 2,351,800 | — | — | — | — | — |
| 2007-09-12 | $32.82 | $33.19 | $32.40 | $32.56 | 2,867,900 | — | — | — | — | — |
| 2007-09-11 | $33.27 | $33.46 | $32.60 | $33.04 | 1,921,100 | — | — | — | — | — |
| 2007-09-10 | $33.41 | $33.95 | $33.17 | $33.20 | 2,339,000 | — | — | — | — | — |
| 2007-09-07 | $34.80 | $34.81 | $33.15 | $33.50 | 1,869,400 | — | — | — | — | — |
| 2007-09-06 | $34.38 | $36.69 | $34.27 | $35.23 | 3,414,500 | — | — | — | — | — |
| 2007-09-05 | $34.50 | $34.77 | $33.95 | $34.69 | 2,133,000 | — | — | — | — | — |
| 2007-09-04 | $34.87 | $35.02 | $34.30 | $34.91 | 1,909,800 | — | — | — | — | — |
| 2007-08-31 | $34.53 | $35.55 | $34.00 | $34.87 | 2,286,900 | — | — | — | — | — |
| 2007-08-30 | $35.08 | $35.97 | $34.63 | $34.96 | 1,590,000 | — | — | — | — | — |
| 2007-08-29 | $35.32 | $35.50 | $34.81 | $35.36 | 1,615,900 | — | — | — | — | — |
| 2007-08-28 | $34.95 | $35.63 | $34.90 | $35.12 | 2,243,100 | — | — | — | — | — |
| 2007-08-27 | $36.20 | $36.56 | $35.40 | $35.47 | 1,431,200 | — | — | — | — | — |
| 2007-08-24 | $35.28 | $37.00 | $35.10 | $36.27 | 2,105,000 | — | — | — | — | — |
| 2007-08-23 | $35.25 | $35.53 | $34.87 | $35.36 | 3,054,100 | — | — | — | — | — |
| 2007-08-22 | $34.75 | $35.34 | $34.30 | $34.86 | 2,233,000 | — | — | — | — | — |
| 2007-08-21 | $33.90 | $34.97 | $33.85 | $34.67 | 2,257,600 | — | — | — | — | — |
| 2007-08-20 | $34.87 | $35.98 | $34.60 | $34.95 | 1,948,800 | — | — | — | — | — |
| 2007-08-17 | $33.90 | $35.23 | $33.50 | $35.10 | 3,026,600 | — | — | — | — | — |
| 2007-08-16 | $32.06 | $33.25 | $32.00 | $33.04 | 4,133,300 | — | — | — | — | — |
| 2007-08-15 | $32.53 | $33.24 | $32.50 | $32.96 | 4,280,500 | — | — | — | — | — |
| 2007-08-14 | $33.13 | $33.25 | $32.12 | $32.45 | 6,021,900 | — | — | — | — | — |
| 2007-08-13 | $33.00 | $33.25 | $32.39 | $32.99 | 3,860,000 | — | — | — | — | — |
| 2007-08-10 | $33.73 | $33.73 | $32.38 | $32.81 | 6,034,600 | — | — | — | — | — |
| 2007-08-09 | $34.30 | $34.77 | $33.62 | $33.73 | 2,058,600 | — | — | — | — | — |
| 2007-08-08 | $32.09 | $35.47 | $32.09 | $34.74 | 3,355,800 | — | — | — | — | — |
| 2007-08-07 | $34.85 | $35.38 | $34.00 | $34.85 | 2,624,200 | — | — | — | — | — |
| 2007-08-06 | $35.20 | $35.32 | $34.98 | $35.15 | 3,896,600 | — | — | — | — | — |
| 2007-08-03 | $35.10 | $35.43 | $35.00 | $35.09 | 2,445,000 | — | — | — | — | — |
| 2007-08-02 | $34.61 | $35.50 | $34.09 | $35.27 | 2,519,100 | — | — | — | — | — |
| 2007-08-01 | $34.92 | $36.00 | $34.76 | $35.22 | 3,771,700 | — | — | — | — | — |
| 2007-07-31 | $36.05 | $36.08 | $35.70 | $35.82 | 2,148,800 | — | — | — | — | — |
| 2007-07-30 | $36.40 | $36.45 | $35.58 | $36.05 | 2,915,500 | — | — | — | — | — |
| 2007-07-27 | $36.00 | $38.13 | $35.73 | $36.95 | 2,912,600 | — | — | — | — | — |
| 2007-07-26 | $38.00 | $38.30 | $36.72 | $37.56 | 3,610,800 | — | — | — | — | — |
| 2007-07-25 | $38.25 | $38.57 | $38.00 | $38.47 | 2,421,500 | — | — | — | — | — |
| 2007-07-24 | $38.72 | $39.22 | $38.13 | $38.40 | 2,119,000 | — | — | — | — | — |
| 2007-07-23 | $35.10 | $39.00 | $35.10 | $38.91 | 2,164,400 | — | — | — | — | — |
| 2007-07-20 | $38.10 | $38.18 | $37.87 | $38.03 | 3,406,800 | — | — | — | — | — |
| 2007-07-19 | $38.04 | $38.45 | $37.63 | $38.10 | 2,078,400 | — | — | — | — | — |
| 2007-07-18 | $36.95 | $38.86 | $36.60 | $37.94 | 4,909,400 | — | — | — | — | — |
| 2007-07-17 | $39.02 | $39.50 | $38.27 | $38.86 | 3,913,400 | — | — | — | — | — |
| 2007-07-16 | $38.00 | $39.85 | $37.07 | $39.30 | 2,514,800 | — | — | — | — | — |
| 2007-07-13 | $38.30 | $39.89 | $38.00 | $39.47 | 2,064,600 | — | — | — | — | — |
| 2007-07-12 | $38.95 | $39.06 | $38.31 | $39.01 | 4,094,400 | — | — | — | — | — |
| 2007-07-11 | $39.00 | $39.25 | $38.70 | $39.06 | 5,964,800 | — | — | — | — | — |
| 2007-07-10 | $39.50 | $39.50 | $38.48 | $39.00 | 5,483,200 | — | — | — | — | — |
| 2007-07-09 | $39.55 | $40.40 | $38.48 | $40.30 | 5,369,500 | — | — | — | — | — |
| 2007-07-06 | $39.40 | $39.92 | $38.80 | $39.82 | 3,950,700 | — | — | — | — | — |
| 2007-07-05 | $39.60 | $41.28 | $39.24 | $39.45 | 4,277,800 | — | — | — | — | — |
| 2007-07-03 | $39.98 | $40.61 | $39.08 | $39.66 | 3,752,400 | — | — | — | — | — |
| 2007-07-02 | $39.20 | $40.63 | $38.98 | $39.97 | 2,000,500 | — | — | — | — | — |
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.