Teledyne Technologies Inc TDY
+6539.5%vs Day 1Spinoff of ATI Inc (ATI) · Classic Spinoff · Spun Nov 29, 1999
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 29, 1999 |
| Days since spinoff | 9800 days · 9797 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 29, 2001 |
| Parent | ATI Inc (ATI) |
| Day-1 reaction | |
| Day 1 open | $10.62 |
| Day 1 return (open→close) | -12.9% |
| Day 1 price (close) | $9.25 |
| Day 1 range | $9.25 – $10.62 +14.8% spread |
| Day 1 low held? | Breached after 1 session to -15.6% below |
| Price levels | |
| Post-spin low (closing) | $7.94 on Dec 13, 1999 · 14 days post-spin |
| Lowest traded | $7.81 on Dec 14, 1999 · 15 days post-spin |
| Current price (Sep 25, 2026) | $614.15 |
| Returns | |
| Return vs Day 1 (close) | +6539.5% |
| — range by day 1 entry theoretical bounds | +5683.0% to +6539.5% |
| Return vs post-spin low | +7634.9% |
| First-quarter return (≈90d) | -4.8% |
| 1-year return | +128.3% |
| 3-year return | +62.2% |
| 5-year return | +213.7% |
| Annualized return (CAGR) | +16.9% |
| Versus benchmarks | |
| S&P 500 over same window | +797.4% |
| Annualized excess vs S&P | +8.4% |
| Risk & recovery | |
| Max drawdown | -66.2% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 46,328,578 |
| Treasury shares repurchased and held · Mar 31, 2026 | 1,089,361 |
| Diluted average shares the EPS denominator | 46,900,000 |
| Free float | 45,809,603 99% of shares outstanding |
| Held by institutions | 101% insiders 0.8% |
| Share count trend Jun 2025 → Jun 2026 | -1.2% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $157M |
| Normal volume baseline | 166,950 shares · now 1.56x |
| Day 1 volume | 3.1x normal · first week 5.4x |
| Decay | half in 14 sessions · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $614.50 | $619.10 | $611.72 | $614.15 | 259,500 | 45,809,603 | 0.56% | $28.45B | — | — |
| 2026-09-24 | $614.16 | $623.85 | $610.01 | $612.02 | 368,500 | 45,809,603 | 0.80% | $28.35B | — | — |
| 2026-09-23 | $612.33 | $624.58 | $611.86 | $621.05 | 466,500 | 45,809,603 | 1.01% | $28.77B | — | — |
| 2026-09-22 | $612.49 | $614.35 | $605.58 | $612.74 | 351,900 | 45,809,603 | 0.76% | $28.39B | — | — |
| 2026-09-21 | $609.85 | $612.00 | $603.99 | $609.08 | 306,500 | 45,809,603 | 0.66% | $28.22B | — | — |
| 2026-09-18 | $604.26 | $606.00 | $597.94 | $603.46 | 379,600 | 45,809,603 | 0.82% | $27.96B | — | — |
| 2026-09-17 | $608.02 | $608.82 | $601.12 | $601.98 | 241,500 | 45,809,603 | 0.52% | $27.89B | — | — |
| 2026-09-16 | $602.51 | $605.34 | $596.71 | $601.10 | 310,500 | 45,809,603 | 0.67% | $27.85B | — | — |
| 2026-09-15 | $597.17 | $602.52 | $593.35 | $598.51 | 300,700 | 45,809,603 | 0.65% | $27.73B | — | — |
| 2026-09-14 | $596.60 | $599.99 | $590.42 | $597.11 | 239,000 | 45,809,603 | 0.52% | $27.66B | — | — |
| 2026-09-11 | $603.88 | $608.55 | $598.59 | $603.79 | 243,000 | 45,809,603 | 0.52% | $27.97B | — | — |
| 2026-09-10 | $593.40 | $605.57 | $590.10 | $596.50 | 260,600 | 45,809,603 | 0.56% | $27.63B | — | — |
| 2026-09-09 | $603.98 | $611.46 | $594.20 | $595.23 | 284,900 | 45,809,603 | 0.61% | $27.58B | — | — |
| 2026-09-08 | $609.63 | $610.83 | $604.69 | $605.08 | 207,000 | 45,809,603 | 0.45% | $28.03B | — | — |
| 2026-09-04 | $607.57 | $611.42 | $606.04 | $610.65 | 151,900 | 45,809,603 | 0.33% | $28.29B | — | — |
| 2026-09-03 | $607.77 | $609.12 | $598.29 | $607.87 | 175,100 | 45,809,603 | 0.38% | $28.16B | — | — |
| 2026-09-02 | $612.00 | $614.99 | $606.11 | $606.36 | 214,500 | 45,809,603 | 0.46% | $28.09B | — | — |
| 2026-09-01 | $610.73 | $615.40 | $605.74 | $610.51 | 199,500 | 45,809,603 | 0.43% | $28.28B | — | — |
| 2026-08-31 | $621.41 | $624.00 | $612.81 | $612.95 | 329,900 | 45,809,603 | 0.71% | $28.40B | — | — |
| 2026-08-28 | $627.27 | $627.27 | $617.17 | $621.96 | 187,000 | 45,809,603 | 0.40% | $28.81B | — | — |
| 2026-08-27 | $631.95 | $632.09 | $624.31 | $626.50 | 277,100 | 45,809,603 | 0.60% | $29.02B | — | — |
| 2026-08-26 | $629.31 | $639.03 | $629.31 | $633.56 | 238,900 | 45,809,603 | 0.52% | $29.35B | — | — |
| 2026-08-25 | $631.46 | $633.54 | $625.14 | $626.90 | 186,100 | 45,809,603 | 0.40% | $29.04B | — | — |
| 2026-08-24 | $636.25 | $636.43 | $619.08 | $625.21 | 226,700 | 45,809,603 | 0.49% | $28.97B | — | — |
| 2026-08-21 | $636.19 | $639.84 | $629.27 | $636.15 | 362,100 | 45,809,603 | 0.78% | $29.47B | — | — |
| 2026-08-20 | $643.95 | $646.09 | $630.60 | $633.95 | 310,700 | 45,809,603 | 0.67% | $29.37B | — | — |
| 2026-08-19 | $667.62 | $668.32 | $647.55 | $648.63 | 248,300 | 45,809,603 | 0.54% | $30.05B | — | — |
| 2026-08-18 | $670.65 | $671.44 | $660.00 | $665.00 | 202,100 | 45,809,603 | 0.44% | $30.81B | — | — |
| 2026-08-17 | $678.15 | $685.74 | $670.69 | $677.27 | 167,500 | 45,809,603 | 0.36% | $31.38B | — | — |
| 2026-08-14 | $673.44 | $681.00 | $672.64 | $679.67 | 188,900 | — | 0.41% | $31.49B | — | — |
| 2026-08-13 | $688.32 | $690.76 | $670.81 | $673.66 | 245,900 | — | 0.53% | $31.21B | — | — |
| 2026-08-12 | $686.63 | $688.85 | $676.73 | $686.49 | 264,200 | — | 0.57% | $31.80B | — | — |
| 2026-08-11 | $690.38 | $694.17 | $673.12 | $681.74 | 298,000 | — | 0.64% | $31.58B | — | — |
| 2026-08-10 | $694.13 | $697.67 | $689.64 | $690.25 | 326,500 | — | 0.70% | $31.98B | — | — |
| 2026-08-07 | $689.60 | $691.62 | $680.96 | $691.30 | 302,800 | — | 0.65% | $32.03B | — | — |
| 2026-08-06 | $690.54 | $694.92 | $681.65 | $687.52 | 255,300 | — | 0.55% | $31.85B | — | — |
| 2026-08-05 | $684.76 | $693.50 | $683.09 | $683.73 | 443,400 | — | 0.96% | $31.68B | — | — |
| 2026-08-04 | $675.63 | $687.20 | $672.98 | $684.76 | 501,000 | — | 1.08% | $31.72B | — | — |
| 2026-08-03 | $656.17 | $671.12 | $653.71 | $670.56 | 319,500 | — | 0.69% | $31.07B | — | — |
| 2026-07-31 | $655.50 | $668.32 | $647.79 | $655.57 | 467,700 | — | 1.01% | $30.37B | — | — |
| 2026-07-30 | $638.82 | $649.18 | $631.01 | $649.18 | 585,700 | — | 1.26% | $30.08B | — | — |
| 2026-07-29 | $646.64 | $648.11 | $629.17 | $631.35 | 272,600 | — | 0.59% | $29.25B | — | — |
| 2026-07-28 | $648.60 | $650.75 | $638.73 | $649.67 | 441,100 | — | 0.95% | $30.10B | — | — |
| 2026-07-27 | $657.78 | $660.05 | $642.30 | $651.65 | 327,400 | — | 0.71% | $30.19B | — | — |
| 2026-07-24 | $653.74 | $660.41 | $646.49 | $655.35 | 293,600 | — | 0.63% | $30.36B | — | — |
| 2026-07-23 | $650.82 | $669.57 | $645.94 | $651.22 | 514,700 | — | 1.11% | $30.17B | — | — |
| 2026-07-22 | $653.50 | $672.00 | $620.95 | $650.50 | 1,151,700 | — | 2.49% | $30.14B | — | — |
| 2026-07-21 | $630.89 | $661.96 | $622.48 | $647.48 | 1,018,100 | — | 2.20% | $30.00B | — | — |
| 2026-07-20 | $635.67 | $643.49 | $621.98 | $626.59 | 458,600 | — | 0.99% | $29.03B | — | — |
| 2026-07-17 | $614.22 | $637.83 | $610.00 | $635.52 | 312,400 | — | 0.67% | $29.44B | — | — |
| 2026-07-16 | $618.77 | $631.73 | $611.50 | $630.86 | 322,400 | — | 0.70% | $29.23B | — | — |
| 2026-07-15 | $625.51 | $630.87 | $611.52 | $624.15 | 375,100 | — | 0.81% | $28.92B | — | — |
| 2026-07-14 | $629.68 | $633.27 | $621.59 | $623.10 | 309,700 | — | 0.67% | $28.87B | — | — |
| 2026-07-13 | $632.39 | $636.35 | $622.98 | $623.88 | 309,900 | — | 0.67% | $28.90B | — | — |
| 2026-07-10 | $633.18 | $638.64 | $625.00 | $634.60 | 478,500 | — | 1.03% | $29.40B | — | — |
| 2026-07-09 | $646.02 | $654.36 | $631.06 | $631.52 | 298,600 | — | 0.64% | $29.26B | — | — |
| 2026-07-08 | $634.68 | $640.74 | $630.73 | $639.51 | 274,100 | — | 0.59% | $29.63B | — | — |
| 2026-07-07 | $658.19 | $658.19 | $630.04 | $641.70 | 302,800 | — | 0.65% | $29.73B | — | — |
| 2026-07-06 | $655.11 | $662.54 | $650.00 | $654.98 | 222,500 | — | 0.48% | $30.34B | — | — |
| 2026-07-02 | $663.87 | $674.57 | $646.35 | $652.08 | 315,700 | — | 0.68% | $30.21B | — | — |
| 2026-07-01 | $660.24 | $674.66 | $649.09 | $661.20 | 398,500 | — | 0.86% | $30.63B | — | — |
| 2026-06-30 | $645.43 | $672.44 | $645.43 | $666.90 | 522,500 | — | 1.13% | $30.90B | — | — |
| 2026-06-29 | $624.28 | $641.78 | $617.45 | $641.22 | 361,900 | — | 0.78% | $29.71B | — | — |
| 2026-06-26 | $623.18 | $634.78 | $617.52 | $624.29 | 582,500 | — | 1.26% | $28.92B | — | — |
| 2026-06-25 | $618.07 | $633.19 | $617.79 | $627.19 | 233,300 | — | 0.50% | $29.06B | — | — |
| 2026-06-24 | $612.03 | $618.74 | $607.65 | $612.17 | 307,400 | — | 0.66% | $28.36B | — | — |
| 2026-06-23 | $607.19 | $621.00 | $605.68 | $612.91 | 335,900 | — | 0.73% | $28.40B | — | — |
| 2026-06-22 | $617.30 | $624.88 | $608.05 | $616.65 | 391,500 | — | 0.85% | $28.57B | — | — |
| 2026-06-18 | $631.83 | $631.83 | $612.06 | $619.58 | 624,600 | — | 1.35% | $28.70B | — | — |
| 2026-06-17 | $630.21 | $634.74 | $613.98 | $615.35 | 349,200 | — | 0.75% | $28.51B | — | — |
| 2026-06-16 | $630.97 | $641.83 | $628.36 | $630.07 | 270,600 | — | 0.58% | $29.19B | — | — |
| 2026-06-15 | $635.71 | $636.83 | $623.49 | $628.34 | 244,600 | — | 0.53% | $29.11B | — | — |
| 2026-06-12 | $628.29 | $628.29 | $617.85 | $626.02 | 270,200 | — | 0.58% | $29.00B | — | — |
| 2026-06-11 | $606.85 | $629.94 | $606.80 | $623.73 | 245,400 | — | 0.53% | $28.90B | — | — |
| 2026-06-10 | $619.68 | $623.90 | $601.35 | $601.35 | 271,000 | — | 0.58% | $27.86B | — | — |
| 2026-06-09 | $616.45 | $621.44 | $601.80 | $619.26 | 343,000 | — | 0.74% | $28.69B | — | — |
| 2026-06-08 | $606.52 | $618.69 | $602.50 | $612.38 | 353,700 | — | 0.76% | $28.37B | — | — |
| 2026-06-05 | $611.26 | $615.02 | $599.84 | $602.27 | 222,200 | — | 0.48% | $27.90B | — | — |
| 2026-06-04 | $621.25 | $623.94 | $615.40 | $618.59 | 227,200 | — | 0.49% | $28.66B | — | — |
| 2026-06-03 | $618.84 | $625.96 | $616.62 | $618.02 | 298,000 | — | 0.64% | $28.63B | — | — |
| 2026-06-02 | $611.39 | $619.35 | $607.71 | $618.81 | 251,300 | — | 0.54% | $28.67B | — | — |
| 2026-06-01 | $611.82 | $614.03 | $603.75 | $609.47 | 371,300 | — | 0.80% | $28.24B | — | — |
| 2026-05-29 | $632.82 | $634.34 | $619.65 | $619.83 | 560,800 | — | 1.21% | $28.72B | — | — |
| 2026-05-28 | $614.24 | $636.83 | $611.92 | $634.06 | 459,600 | — | 0.99% | $29.38B | — | — |
| 2026-05-27 | $628.00 | $632.00 | $612.08 | $612.52 | 362,100 | — | 0.78% | $28.38B | — | — |
| 2026-05-26 | $625.01 | $634.58 | $621.50 | $627.97 | 428,300 | — | 0.92% | $29.09B | — | — |
| 2026-05-22 | $611.26 | $621.88 | $605.79 | $620.45 | 280,400 | — | 0.61% | $28.74B | — | — |
| 2026-05-21 | $606.35 | $610.93 | $599.57 | $607.12 | 343,100 | — | 0.74% | $28.13B | — | — |
| 2026-05-20 | $615.70 | $628.34 | $606.75 | $614.20 | 424,200 | — | 0.92% | $28.46B | — | — |
| 2026-05-19 | $616.80 | $616.80 | $602.76 | $606.45 | 254,200 | — | 0.55% | $28.10B | — | — |
| 2026-05-18 | $618.20 | $620.28 | $611.68 | $617.61 | 240,800 | — | 0.52% | $28.61B | — | — |
| 2026-05-15 | $631.62 | $631.82 | $616.40 | $616.58 | 222,800 | — | 0.48% | $28.57B | — | — |
| 2026-05-14 | $640.48 | $640.48 | $627.35 | $638.56 | 205,400 | — | 0.44% | $29.58B | — | — |
| 2026-05-13 | $635.36 | $640.46 | $623.50 | $635.96 | 259,800 | — | 0.56% | $29.46B | — | — |
| 2026-05-12 | $631.15 | $634.56 | $620.00 | $632.17 | 267,800 | — | 0.58% | $29.29B | — | — |
| 2026-05-11 | $621.90 | $633.45 | $618.85 | $632.58 | 238,400 | — | 0.51% | $29.31B | — | — |
| 2026-05-08 | $634.81 | $635.98 | $620.32 | $621.38 | 199,000 | — | 0.43% | $28.79B | — | — |
| 2026-05-07 | $644.36 | $646.94 | $626.77 | $630.78 | 312,400 | — | 0.67% | $29.22B | — | — |
| 2026-05-06 | $635.26 | $647.46 | $633.38 | $644.13 | 281,700 | — | 0.61% | $29.84B | — | — |
| 2026-05-05 | $640.08 | $644.00 | $627.93 | $631.87 | 229,500 | — | 0.50% | $29.27B | — | — |
| 2026-05-04 | $642.28 | $644.13 | $635.11 | $637.58 | 201,100 | — | 0.43% | $29.54B | — | — |
| 2026-05-01 | $648.15 | $648.15 | $634.20 | $640.33 | 226,400 | — | 0.49% | $29.67B | — | — |
| 2026-04-30 | $641.25 | $654.05 | $632.65 | $645.85 | 411,400 | — | 0.89% | $29.92B | — | — |
| 2026-04-29 | $641.43 | $645.87 | $622.91 | $630.56 | 327,200 | — | 0.71% | $29.21B | — | — |
| 2026-04-28 | $652.94 | $659.49 | $641.71 | $641.89 | 365,100 | — | 0.79% | $29.74B | — | — |
| 2026-04-27 | $648.16 | $657.49 | $639.03 | $655.49 | 290,700 | — | 0.63% | $30.37B | — | — |
| 2026-04-24 | $651.27 | $661.07 | $636.51 | $648.68 | 442,700 | — | 0.96% | $30.05B | — | — |
| 2026-04-23 | $659.46 | $663.91 | $650.19 | $651.75 | 599,400 | — | 1.29% | $30.19B | — | — |
| 2026-04-22 | $665.01 | $687.00 | $650.00 | $656.69 | 631,000 | — | 1.36% | $30.42B | — | — |
| 2026-04-21 | $644.47 | $646.60 | $632.69 | $642.79 | 448,000 | — | 0.97% | $29.78B | — | — |
| 2026-04-20 | $635.26 | $646.36 | $635.00 | $645.73 | 400,500 | — | 0.86% | $29.92B | — | — |
| 2026-04-17 | $635.76 | $645.33 | $631.05 | $635.83 | 439,000 | — | 0.95% | $29.46B | — | — |
| 2026-04-16 | $636.04 | $636.59 | $623.96 | $635.76 | 377,900 | — | 0.82% | $29.45B | — | — |
| 2026-04-15 | $644.70 | $646.18 | $626.95 | $634.77 | 420,300 | — | 0.91% | $29.41B | — | — |
| 2026-04-14 | $657.31 | $658.69 | $646.68 | $647.59 | 289,000 | — | 0.62% | $30.00B | — | — |
| 2026-04-13 | $643.88 | $657.56 | $643.30 | $655.99 | 273,900 | — | 0.59% | $30.39B | — | — |
| 2026-04-10 | $654.57 | $654.57 | $640.68 | $645.74 | 295,200 | — | 0.64% | $29.92B | — | — |
| 2026-04-09 | $657.73 | $663.95 | $651.34 | $654.98 | 266,900 | — | 0.58% | $30.34B | — | — |
| 2026-04-08 | $653.55 | $660.98 | $650.43 | $660.31 | 262,600 | — | 0.57% | $30.59B | — | — |
| 2026-04-07 | $627.26 | $636.59 | $625.94 | $635.07 | 258,200 | — | 0.56% | $29.42B | — | — |
| 2026-04-06 | $624.00 | $633.61 | $621.35 | $632.01 | 269,700 | — | 0.58% | $29.28B | — | — |
| 2026-04-02 | $606.81 | $629.74 | $605.54 | $623.13 | 273,100 | — | 0.59% | $28.87B | — | — |
| 2026-04-01 | $608.92 | $622.63 | $605.07 | $617.97 | 362,300 | — | 0.78% | $28.63B | — | — |
| 2026-03-31 | $591.99 | $610.00 | $586.37 | $605.01 | 304,800 | — | 0.66% | $28.03B | — | — |
| 2026-03-30 | $603.04 | $603.04 | $579.04 | $584.07 | 403,000 | — | 0.87% | $26.98B | — | — |
| 2026-03-27 | $605.00 | $611.32 | $592.45 | $593.31 | 299,300 | — | 0.65% | $27.40B | — | — |
| 2026-03-26 | $619.67 | $626.32 | $609.50 | $611.08 | 298,700 | — | 0.65% | $28.22B | — | — |
| 2026-03-25 | $633.96 | $636.00 | $622.96 | $625.37 | 234,000 | — | 0.51% | $28.88B | — | — |
| 2026-03-24 | $622.71 | $632.01 | $617.74 | $626.06 | 242,800 | — | 0.53% | $28.91B | — | — |
| 2026-03-23 | $629.09 | $636.87 | $623.28 | $623.80 | 243,400 | — | 0.53% | $28.81B | — | — |
| 2026-03-20 | $633.38 | $636.96 | $611.76 | $616.18 | 647,000 | — | 1.40% | $28.46B | — | — |
| 2026-03-19 | $629.55 | $637.59 | $621.59 | $635.11 | 316,600 | — | 0.69% | $29.33B | — | — |
| 2026-03-18 | $642.89 | $646.29 | $633.44 | $633.87 | 276,100 | — | 0.60% | $29.28B | — | — |
| 2026-03-17 | $648.05 | $649.90 | $630.42 | $643.06 | 309,800 | — | 0.67% | $29.70B | — | — |
| 2026-03-16 | $646.06 | $647.73 | $638.09 | $645.66 | 218,200 | — | 0.47% | $29.82B | — | — |
| 2026-03-13 | $651.65 | $654.75 | $635.42 | $638.91 | 284,500 | — | 0.62% | $29.51B | — | — |
| 2026-03-12 | $665.50 | $668.34 | $645.57 | $646.57 | 456,400 | — | 0.99% | $29.86B | — | — |
| 2026-03-11 | $650.19 | $659.32 | $643.22 | $655.37 | 323,900 | — | 0.70% | $30.27B | — | — |
| 2026-03-10 | $654.04 | $665.40 | $650.65 | $655.29 | 270,100 | — | 0.58% | $30.26B | — | — |
| 2026-03-09 | $640.78 | $654.74 | $631.47 | $654.06 | 208,100 | — | 0.45% | $30.21B | — | — |
| 2026-03-06 | $644.54 | $655.64 | $640.66 | $647.64 | 282,500 | — | 0.61% | $29.91B | — | — |
| 2026-03-05 | $675.13 | $679.11 | $652.05 | $654.86 | 333,400 | — | 0.72% | $30.25B | — | — |
| 2026-03-04 | $686.73 | $693.38 | $676.88 | $682.77 | 253,900 | — | 0.55% | $31.53B | — | — |
| 2026-03-03 | $677.47 | $687.70 | $668.25 | $686.25 | 249,100 | — | 0.54% | $31.69B | — | — |
| 2026-03-02 | $680.22 | $692.88 | $676.75 | $688.59 | 274,900 | — | 0.60% | $31.80B | — | — |
| 2026-02-27 | $673.69 | $682.95 | $671.00 | $681.10 | 426,000 | — | 0.92% | $31.46B | — | — |
| 2026-02-26 | $679.71 | $683.34 | $667.44 | $678.82 | 176,000 | — | 0.38% | $31.35B | — | — |
| 2026-02-25 | $686.34 | $691.87 | $668.01 | $677.38 | 330,100 | — | 0.71% | $31.29B | — | — |
| 2026-02-24 | $672.55 | $685.17 | $672.35 | $683.22 | 326,200 | — | 0.71% | $31.55B | — | — |
| 2026-02-23 | $666.31 | $675.17 | $661.45 | $672.42 | 263,100 | — | 0.57% | $31.06B | — | — |
| 2026-02-20 | $664.02 | $675.19 | $663.14 | $668.72 | 380,800 | — | 0.82% | $30.89B | — | — |
| 2026-02-19 | $660.65 | $668.69 | $655.32 | $666.35 | 224,300 | — | 0.49% | $30.78B | — | — |
| 2026-02-18 | $651.87 | $664.58 | $645.30 | $662.66 | 233,200 | — | 0.50% | $30.61B | — | — |
| 2026-02-17 | $656.22 | $663.68 | $646.06 | $649.35 | 344,700 | — | 0.75% | $29.99B | — | — |
| 2026-02-13 | $647.03 | $661.15 | $643.10 | $660.29 | 286,500 | — | 0.62% | $30.50B | — | — |
| 2026-02-12 | $669.38 | $674.63 | $645.78 | $646.30 | 459,300 | — | 0.99% | $29.85B | — | — |
| 2026-02-11 | $661.00 | $668.37 | $652.75 | $661.43 | 424,100 | — | 0.92% | $30.55B | — | — |
| 2026-02-10 | $656.63 | $664.66 | $651.85 | $659.92 | 391,200 | — | 0.85% | $30.48B | — | — |
| 2026-02-09 | $645.68 | $658.18 | $643.10 | $656.38 | 366,700 | — | 0.79% | $30.32B | — | — |
| 2026-02-06 | $636.66 | $648.28 | $617.64 | $647.56 | 284,700 | — | 0.62% | $29.91B | — | — |
| 2026-02-05 | $624.22 | $630.60 | $621.61 | $628.47 | 342,200 | — | 0.74% | $29.03B | — | — |
| 2026-02-04 | $645.79 | $646.64 | $625.32 | $629.73 | 567,300 | — | 1.23% | $29.08B | — | — |
| 2026-02-03 | $618.24 | $641.81 | $613.58 | $640.42 | 535,200 | — | 1.16% | $29.58B | — | — |
| 2026-02-02 | $618.87 | $620.00 | $606.06 | $613.23 | 472,800 | — | 1.02% | $28.32B | — | — |
| 2026-01-30 | $621.50 | $627.40 | $615.66 | $620.30 | 510,900 | — | 1.11% | $28.65B | — | — |
| 2026-01-29 | $621.00 | $627.32 | $617.00 | $625.32 | 478,300 | — | 1.04% | $28.88B | — | — |
| 2026-01-28 | $615.87 | $621.00 | $610.57 | $620.31 | 513,700 | — | 1.11% | $28.65B | — | — |
| 2026-01-27 | $607.74 | $616.81 | $598.72 | $616.02 | 350,000 | — | 0.76% | $28.45B | — | — |
| 2026-01-26 | $613.06 | $614.99 | $606.53 | $607.53 | 304,200 | — | 0.66% | $28.06B | — | — |
| 2026-01-23 | $625.00 | $626.23 | $604.05 | $610.66 | 459,600 | — | 1.00% | $28.20B | — | — |
| 2026-01-22 | $628.87 | $630.76 | $618.57 | $621.62 | 602,500 | — | 1.30% | $28.71B | — | — |
| 2026-01-21 | $607.41 | $627.60 | $592.12 | $621.79 | 1,003,700 | — | 2.17% | $28.72B | — | — |
| 2026-01-20 | $570.68 | $580.15 | $564.05 | $566.23 | 758,900 | — | 1.64% | $26.15B | — | — |
| 2026-01-16 | $570.50 | $582.69 | $570.31 | $581.72 | 602,700 | — | 1.30% | $26.87B | — | — |
| 2026-01-15 | $568.44 | $570.94 | $563.24 | $569.72 | 318,800 | — | 0.69% | $26.31B | — | — |
| 2026-01-14 | $555.01 | $562.71 | $552.00 | $562.54 | 356,000 | — | 0.77% | $25.98B | — | — |
| 2026-01-13 | $552.50 | $560.29 | $550.36 | $555.01 | 323,900 | — | 0.70% | $25.63B | — | — |
| 2026-01-12 | $545.74 | $554.36 | $543.92 | $549.63 | 378,900 | — | 0.82% | $25.38B | — | — |
| 2026-01-09 | $548.91 | $557.78 | $544.31 | $549.02 | 422,600 | — | 0.92% | $25.36B | — | — |
| 2026-01-08 | $535.26 | $552.84 | $533.05 | $548.91 | 503,100 | — | 1.09% | $25.35B | — | — |
| 2026-01-07 | $533.42 | $536.43 | $530.11 | $531.48 | 260,600 | — | 0.56% | $24.55B | — | — |
| 2026-01-06 | $522.98 | $534.39 | $522.12 | $532.73 | 274,600 | — | 0.59% | $24.60B | — | — |
| 2026-01-05 | $518.77 | $538.94 | $515.16 | $524.09 | 403,800 | — | 0.87% | $24.21B | — | — |
| 2026-01-02 | $513.00 | $519.42 | $510.73 | $518.77 | 184,400 | — | 0.40% | $23.96B | — | — |
| 2025-12-31 | $519.05 | $519.05 | $510.70 | $510.73 | 229,000 | — | 0.50% | $23.59B | — | — |
| 2025-12-30 | $515.71 | $519.53 | $511.56 | $518.00 | 217,500 | — | 0.46% | $24.32B | — | — |
| 2025-12-29 | $517.24 | $518.99 | $515.69 | $516.27 | 159,400 | — | 0.34% | $24.24B | — | — |
| 2025-12-26 | $520.00 | $523.56 | $515.15 | $517.35 | 125,800 | — | 0.27% | $24.29B | — | — |
| 2025-12-24 | $520.00 | $522.76 | $518.44 | $520.40 | 94,700 | — | 0.20% | $24.43B | — | — |
| 2025-12-23 | $517.63 | $521.59 | $512.90 | $518.90 | 252,200 | — | 0.54% | $24.36B | — | — |
| 2025-12-22 | $512.75 | $518.82 | $509.16 | $518.14 | 235,500 | — | 0.50% | $24.33B | — | — |
| 2025-12-19 | $502.71 | $513.23 | $501.97 | $510.01 | 461,200 | — | 0.98% | $23.95B | — | — |
| 2025-12-18 | $505.53 | $507.61 | $500.02 | $504.46 | 247,900 | — | 0.53% | $23.68B | — | — |
| 2025-12-17 | $504.51 | $509.84 | $501.34 | $502.82 | 273,700 | — | 0.58% | $23.61B | — | — |
| 2025-12-16 | $515.40 | $515.60 | $505.83 | $506.54 | 319,700 | — | 0.68% | $23.78B | — | — |
| 2025-12-15 | $518.08 | $520.97 | $512.36 | $514.29 | 266,100 | — | 0.57% | $24.15B | — | — |
| 2025-12-12 | $524.08 | $524.08 | $514.25 | $518.22 | 238,500 | — | 0.51% | $24.33B | — | — |
| 2025-12-11 | $516.23 | $526.74 | $511.28 | $523.11 | 336,700 | — | 0.72% | $24.56B | — | — |
| 2025-12-10 | $512.97 | $519.73 | $510.38 | $516.20 | 290,300 | — | 0.62% | $24.24B | — | — |
| 2025-12-09 | $513.99 | $520.68 | $510.11 | $512.94 | 339,300 | — | 0.72% | $24.08B | — | — |
| 2025-12-08 | $521.50 | $524.73 | $508.86 | $513.73 | 480,800 | — | 1.02% | $24.12B | — | — |
| 2025-12-05 | $518.24 | $522.96 | $511.87 | $522.30 | 335,100 | — | 0.71% | $24.52B | — | — |
| 2025-12-04 | $504.61 | $519.50 | $504.06 | $518.00 | 369,500 | — | 0.79% | $24.32B | — | — |
| 2025-12-03 | $499.02 | $505.04 | $494.46 | $503.96 | 317,200 | — | 0.68% | $23.66B | — | — |
| 2025-12-02 | $495.44 | $498.52 | $492.35 | $495.72 | 307,400 | — | 0.65% | $23.27B | — | — |
| 2025-12-01 | $496.89 | $500.54 | $491.28 | $492.56 | 419,500 | — | 0.89% | $23.13B | — | — |
| 2025-11-28 | $500.55 | $504.52 | $497.69 | $499.52 | 210,700 | — | 0.45% | $23.45B | — | — |
| 2025-11-26 | $497.80 | $500.57 | $495.27 | $497.68 | 333,500 | — | 0.71% | $23.37B | — | — |
| 2025-11-25 | $493.50 | $499.97 | $489.68 | $497.77 | 274,900 | — | 0.59% | $23.37B | — | — |
| 2025-11-24 | $493.99 | $498.16 | $490.20 | $492.35 | 588,300 | — | 1.25% | $23.12B | — | — |
| 2025-11-21 | $485.94 | $496.29 | $483.02 | $494.87 | 609,700 | — | 1.30% | $23.23B | — | — |
| 2025-11-20 | $498.17 | $502.93 | $483.82 | $484.47 | 456,000 | — | 0.97% | $22.75B | — | — |
| 2025-11-19 | $502.98 | $504.31 | $492.01 | $493.94 | 379,000 | — | 0.81% | $23.19B | — | — |
| 2025-11-18 | $499.55 | $505.14 | $494.55 | $504.17 | 575,800 | — | 1.23% | $23.67B | — | — |
| 2025-11-17 | $501.83 | $502.68 | $496.60 | $499.55 | 588,800 | — | 1.25% | $23.45B | — | — |
| 2025-11-14 | $501.33 | $505.54 | $496.00 | $501.23 | 475,200 | — | 1.01% | $23.53B | — | — |
| 2025-11-13 | $518.95 | $521.48 | $503.79 | $505.41 | 496,200 | — | 1.06% | $23.73B | — | — |
| 2025-11-12 | $514.76 | $523.86 | $514.76 | $519.43 | 535,900 | — | 1.14% | $24.39B | — | — |
| 2025-11-11 | $519.22 | $519.25 | $512.56 | $514.91 | 375,300 | — | 0.80% | $24.18B | — | — |
| 2025-11-10 | $516.67 | $521.31 | $512.92 | $520.15 | 332,900 | — | 0.71% | $24.42B | — | — |
| 2025-11-07 | $507.14 | $514.60 | $504.85 | $513.17 | 344,500 | — | 0.73% | $24.09B | — | — |
| 2025-11-06 | $512.69 | $513.00 | $504.00 | $506.68 | 357,500 | — | 0.76% | $23.79B | — | — |
| 2025-11-05 | $509.70 | $516.49 | $508.27 | $512.69 | 344,000 | — | 0.73% | $24.07B | — | — |
| 2025-11-04 | $514.23 | $517.98 | $510.16 | $511.20 | 311,800 | — | 0.66% | $24.00B | — | — |
| 2025-11-03 | $521.56 | $525.71 | $516.06 | $518.32 | 365,100 | — | 0.78% | $24.34B | — | — |
| 2025-10-31 | $517.02 | $530.07 | $516.01 | $526.82 | 398,000 | — | 0.85% | $24.73B | — | — |
| 2025-10-30 | $515.77 | $527.45 | $515.77 | $517.75 | 444,200 | — | 0.95% | $24.31B | — | — |
| 2025-10-29 | $523.50 | $525.72 | $513.78 | $515.33 | 369,900 | — | 0.79% | $24.19B | — | — |
| 2025-10-28 | $529.67 | $529.94 | $524.21 | $525.45 | 276,100 | — | 0.59% | $24.67B | — | — |
| 2025-10-27 | $534.93 | $535.19 | $526.60 | $528.46 | 306,600 | — | 0.65% | $24.81B | — | — |
| 2025-10-24 | $542.68 | $542.68 | $531.18 | $532.09 | 310,100 | — | 0.66% | $24.98B | — | — |
| 2025-10-23 | $544.12 | $545.68 | $535.32 | $536.69 | 344,900 | — | 0.73% | $25.20B | — | — |
| 2025-10-22 | $559.78 | $560.76 | $531.00 | $543.73 | 793,900 | — | 1.69% | $25.53B | — | — |
| 2025-10-21 | $571.83 | $580.14 | $571.70 | $573.75 | 339,900 | — | 0.72% | $26.94B | — | — |
| 2025-10-20 | $566.25 | $574.71 | $562.19 | $571.83 | 222,000 | — | 0.47% | $26.85B | — | — |
| 2025-10-17 | $561.08 | $566.07 | $559.00 | $562.26 | 288,700 | — | 0.61% | $26.40B | — | — |
| 2025-10-16 | $567.93 | $571.65 | $559.00 | $561.49 | 334,200 | — | 0.71% | $26.36B | — | — |
| 2025-10-15 | $575.85 | $577.37 | $561.52 | $565.02 | 268,500 | — | 0.57% | $26.53B | — | — |
| 2025-10-14 | $562.37 | $577.55 | $562.37 | $571.93 | 200,300 | — | 0.43% | $26.85B | — | — |
| 2025-10-13 | $571.49 | $573.80 | $567.67 | $567.82 | 202,700 | — | 0.43% | $26.66B | — | — |
| 2025-10-10 | $577.27 | $579.52 | $565.85 | $567.44 | 238,900 | — | 0.51% | $26.64B | — | — |
| 2025-10-09 | $590.78 | $591.33 | $576.15 | $576.44 | 221,200 | — | 0.47% | $27.06B | — | — |
| 2025-10-08 | $586.50 | $592.14 | $583.96 | $588.01 | 223,300 | — | 0.48% | $27.61B | — | — |
| 2025-10-07 | $595.93 | $595.99 | $588.03 | $588.57 | 178,900 | — | 0.38% | $27.63B | — | — |
| 2025-10-06 | $592.00 | $595.53 | $588.48 | $593.62 | 169,800 | — | 0.36% | $27.87B | — | — |
| 2025-10-03 | $583.66 | $590.09 | $583.35 | $587.62 | 197,300 | — | 0.42% | $27.59B | — | — |
| 2025-10-02 | $575.07 | $585.54 | $572.64 | $582.17 | 202,500 | — | 0.43% | $27.33B | — | — |
| 2025-10-01 | $581.63 | $581.63 | $571.75 | $575.07 | 328,500 | — | 0.70% | $27.00B | — | — |
| 2025-09-30 | $579.66 | $586.28 | $577.55 | $586.04 | 274,300 | — | 0.58% | $27.51B | — | — |
| 2025-09-29 | $579.13 | $585.96 | $577.39 | $579.35 | 344,100 | — | 0.73% | $27.16B | — | — |
| 2025-09-26 | $568.09 | $579.46 | $568.09 | $577.11 | 410,900 | — | 0.88% | $27.06B | — | — |
| 2025-09-25 | $562.56 | $568.33 | $559.32 | $566.00 | 308,800 | — | 0.66% | $26.54B | — | — |
| 2025-09-24 | $569.00 | $571.85 | $562.84 | $563.92 | 290,900 | — | 0.62% | $26.44B | — | — |
| 2025-09-23 | $568.96 | $573.29 | $565.93 | $567.91 | 292,700 | — | 0.62% | $26.63B | — | — |
| 2025-09-22 | $562.85 | $568.52 | $562.29 | $567.92 | 249,600 | — | 0.53% | $26.63B | — | — |
| 2025-09-19 | $566.50 | $567.23 | $559.78 | $565.41 | 407,900 | — | 0.87% | $26.51B | — | — |
| 2025-09-18 | $550.87 | $564.03 | $550.87 | $562.63 | 201,900 | — | 0.43% | $26.38B | — | — |
| 2025-09-17 | $556.70 | $558.82 | $546.57 | $550.87 | 237,600 | — | 0.51% | $25.83B | — | — |
| 2025-09-16 | $556.19 | $560.00 | $553.87 | $554.88 | 238,100 | — | 0.51% | $26.02B | — | — |
| 2025-09-15 | $555.02 | $558.93 | $554.84 | $556.66 | 204,700 | — | 0.44% | $26.10B | — | — |
| 2025-09-12 | $565.31 | $565.51 | $553.95 | $556.29 | 285,000 | — | 0.61% | $26.08B | — | — |
| 2025-09-11 | $546.23 | $568.08 | $546.23 | $566.11 | 437,000 | — | 0.93% | $26.54B | — | — |
| 2025-09-10 | $543.10 | $550.77 | $542.50 | $544.97 | 221,600 | — | 0.47% | $25.55B | — | — |
| 2025-09-09 | $545.25 | $546.27 | $539.10 | $544.76 | 138,100 | — | 0.29% | $25.54B | — | — |
| 2025-09-08 | $547.13 | $548.89 | $544.43 | $546.30 | 227,500 | — | 0.49% | $25.61B | — | — |
| 2025-09-05 | $549.10 | $549.98 | $542.99 | $549.03 | 266,600 | — | 0.57% | $25.74B | — | — |
| 2025-09-04 | $546.31 | $549.70 | $544.42 | $547.00 | 302,500 | — | 0.65% | $25.65B | — | — |
| 2025-09-03 | $537.64 | $545.23 | $533.93 | $544.64 | 288,700 | — | 0.62% | $25.54B | — | — |
| 2025-09-02 | $534.85 | $537.91 | $528.81 | $537.91 | 246,800 | — | 0.53% | $25.22B | — | — |
| 2025-08-29 | $540.63 | $544.41 | $534.50 | $538.17 | 269,900 | — | 0.58% | $25.23B | — | — |
| 2025-08-28 | $541.94 | $543.31 | $539.00 | $542.09 | 188,500 | — | 0.40% | $25.42B | — | — |
| 2025-08-27 | $543.57 | $545.68 | $540.82 | $541.29 | 178,800 | — | 0.38% | $25.38B | — | — |
| 2025-08-26 | $541.11 | $545.03 | $541.11 | $544.77 | 232,200 | — | 0.50% | $25.54B | — | — |
| 2025-08-25 | $551.48 | $552.00 | $540.66 | $541.13 | 276,100 | — | 0.59% | $25.37B | — | — |
| 2025-08-22 | $545.44 | $553.67 | $544.05 | $551.06 | 146,900 | — | 0.31% | $25.84B | — | — |
| 2025-08-21 | $540.00 | $543.20 | $538.84 | $542.44 | 216,900 | — | 0.46% | $25.43B | — | — |
| 2025-08-20 | $543.00 | $543.72 | $534.63 | $541.81 | 267,900 | — | 0.57% | $25.40B | — | — |
| 2025-08-19 | $536.30 | $543.24 | $536.30 | $543.15 | 255,000 | — | 0.54% | $25.47B | — | — |
| 2025-08-18 | $538.42 | $539.43 | $534.55 | $536.59 | 276,100 | — | 0.59% | $25.16B | — | — |
| 2025-08-15 | $541.63 | $542.24 | $535.35 | $538.47 | 601,700 | — | 1.28% | $25.25B | — | — |
| 2025-08-14 | $548.77 | $548.77 | $539.63 | $541.92 | 232,300 | — | 0.50% | $25.41B | — | — |
| 2025-08-13 | $554.05 | $554.05 | $540.00 | $550.12 | 387,800 | — | 0.83% | $25.79B | — | — |
| 2025-08-12 | $545.04 | $552.82 | $542.55 | $552.30 | 220,500 | — | 0.47% | $25.89B | — | — |
| 2025-08-11 | $545.62 | $545.99 | $540.51 | $542.03 | 275,800 | — | 0.59% | $25.41B | — | — |
| 2025-08-08 | $554.00 | $554.00 | $544.98 | $545.93 | 207,500 | — | 0.44% | $25.60B | — | — |
| 2025-08-07 | $551.94 | $556.39 | $544.71 | $550.13 | 222,200 | — | 0.47% | $25.79B | — | — |
| 2025-08-06 | $555.06 | $556.45 | $547.74 | $548.96 | 246,400 | — | 0.53% | $25.74B | — | — |
| 2025-08-05 | $552.26 | $555.97 | $547.18 | $552.16 | 285,800 | — | 0.61% | $25.89B | — | — |
| 2025-08-04 | $547.25 | $555.00 | $546.35 | $552.26 | 532,600 | — | 1.14% | $25.89B | — | — |
| 2025-08-01 | $545.87 | $550.94 | $535.51 | $544.69 | 446,300 | — | 0.95% | $25.54B | — | — |
| 2025-07-31 | $549.55 | $560.13 | $549.55 | $551.02 | 373,400 | — | 0.80% | $25.83B | — | — |
| 2025-07-30 | $553.25 | $558.74 | $545.57 | $550.59 | 414,300 | — | 0.88% | $25.81B | — | — |
| 2025-07-29 | $559.80 | $561.97 | $549.77 | $552.48 | 264,500 | — | 0.56% | $25.90B | — | — |
| 2025-07-28 | $556.00 | $561.75 | $552.33 | $556.96 | 467,800 | — | 1.00% | $26.11B | — | — |
| 2025-07-25 | $551.20 | $556.43 | $545.07 | $555.89 | 553,000 | — | 1.18% | $26.06B | — | — |
| 2025-07-24 | $548.98 | $555.00 | $545.73 | $549.93 | 539,000 | — | 1.15% | $25.78B | — | — |
| 2025-07-23 | $566.73 | $570.56 | $519.23 | $546.58 | 1,222,700 | — | 2.61% | $25.63B | — | — |
| 2025-07-22 | $556.78 | $561.59 | $553.33 | $555.95 | 598,200 | — | 1.28% | $26.07B | — | — |
| 2025-07-21 | $561.65 | $564.00 | $556.75 | $559.27 | 766,500 | — | 1.63% | $26.22B | — | — |
| 2025-07-18 | $559.24 | $564.85 | $558.79 | $563.66 | 867,900 | — | 1.85% | $26.43B | — | — |
| 2025-07-17 | $539.86 | $559.45 | $539.72 | $559.00 | 537,600 | — | 1.15% | $26.21B | — | — |
| 2025-07-16 | $536.45 | $541.40 | $533.41 | $540.06 | 441,300 | — | 0.94% | $25.32B | — | — |
| 2025-07-15 | $537.56 | $542.30 | $532.98 | $535.03 | 353,700 | — | 0.75% | $25.08B | — | — |
| 2025-07-14 | $528.85 | $536.75 | $526.53 | $536.73 | 270,600 | — | 0.58% | $25.16B | — | — |
| 2025-07-11 | $523.85 | $534.50 | $523.54 | $530.73 | 401,700 | — | 0.86% | $24.88B | — | — |
| 2025-07-10 | $520.87 | $530.44 | $516.86 | $527.52 | 495,000 | — | 1.06% | $24.73B | — | — |
| 2025-07-09 | $518.20 | $520.92 | $516.38 | $519.86 | 221,600 | — | 0.47% | $24.37B | — | — |
| 2025-07-08 | $513.41 | $517.40 | $513.41 | $515.05 | 239,600 | — | 0.51% | $24.15B | — | — |
| 2025-07-07 | $517.80 | $520.96 | $512.94 | $515.48 | 238,500 | — | 0.51% | $24.17B | — | — |
| 2025-07-03 | $510.33 | $518.35 | $502.50 | $517.96 | 216,000 | — | 0.46% | $24.28B | — | — |
| 2025-07-02 | $510.57 | $511.13 | $504.47 | $509.51 | 253,000 | — | 0.54% | $23.89B | — | — |
| 2025-07-01 | $510.42 | $513.06 | $507.70 | $511.57 | 304,900 | — | 0.65% | $23.98B | — | — |
| 2025-06-30 | $510.26 | $513.84 | $508.12 | $512.31 | 426,000 | — | 0.91% | $24.02B | — | — |
| 2025-06-27 | $506.53 | $509.79 | $503.07 | $509.69 | 373,500 | — | — | — | — | — |
| 2025-06-26 | $500.00 | $507.94 | $494.27 | $506.67 | 308,800 | — | — | — | — | — |
| 2025-06-25 | $497.43 | $498.78 | $492.16 | $497.23 | 336,400 | — | — | — | — | — |
| 2025-06-24 | $495.00 | $496.99 | $490.44 | $494.63 | 538,000 | — | — | — | — | — |
| 2025-06-23 | $486.97 | $493.11 | $486.50 | $491.00 | 418,200 | — | — | — | — | — |
| 2025-06-20 | $491.21 | $492.53 | $484.74 | $486.59 | 697,600 | — | — | — | — | — |
| 2025-06-18 | $490.78 | $494.78 | $487.67 | $488.94 | 358,100 | — | — | — | — | — |
| 2025-06-17 | $486.55 | $491.28 | $483.55 | $490.65 | 334,900 | — | — | — | — | — |
| 2025-06-16 | $490.62 | $492.26 | $487.30 | $488.60 | 381,700 | — | — | — | — | — |
| 2025-06-13 | $490.05 | $493.93 | $486.49 | $487.47 | 266,300 | — | — | — | — | — |
| 2025-06-12 | $495.28 | $502.05 | $494.74 | $494.95 | 394,800 | — | — | — | — | — |
| 2025-06-11 | $500.68 | $501.62 | $493.86 | $498.24 | 487,100 | — | — | — | — | — |
| 2025-06-10 | $506.60 | $506.60 | $498.01 | $500.56 | 408,100 | — | — | — | — | — |
| 2025-06-09 | $501.10 | $507.75 | $498.64 | $505.36 | 235,300 | — | — | — | — | — |
| 2025-06-06 | $502.73 | $503.02 | $498.30 | $500.67 | 241,500 | — | — | — | — | — |
| 2025-06-05 | $500.11 | $501.19 | $494.49 | $500.02 | 313,400 | — | — | — | — | — |
| 2025-06-04 | $500.93 | $500.93 | $497.08 | $498.11 | 464,300 | — | — | — | — | — |
| 2025-06-03 | $494.24 | $499.21 | $490.78 | $498.73 | 335,400 | — | — | — | — | — |
| 2025-06-02 | $497.96 | $498.90 | $488.00 | $494.24 | 271,600 | — | — | — | — | — |
| 2025-05-30 | $495.42 | $500.53 | $491.74 | $498.86 | 556,500 | — | — | — | — | — |
| 2025-05-29 | $495.96 | $498.25 | $494.75 | $497.49 | 362,100 | — | — | — | — | — |
| 2025-05-28 | $495.29 | $498.40 | $493.72 | $496.24 | 441,800 | — | — | — | — | — |
| 2025-05-27 | $491.46 | $495.69 | $488.01 | $494.95 | 176,600 | — | — | — | — | — |
| 2025-05-23 | $484.83 | $487.99 | $483.23 | $486.22 | 156,300 | — | — | — | — | — |
| 2025-05-22 | $489.42 | $490.06 | $483.23 | $488.04 | 179,600 | — | — | — | — | — |
| 2025-05-21 | $494.47 | $496.87 | $487.69 | $489.23 | 366,200 | — | — | — | — | — |
| 2025-05-20 | $496.39 | $496.39 | $491.28 | $495.44 | 385,000 | — | — | — | — | — |
| 2025-05-19 | $495.81 | $497.83 | $494.09 | $497.04 | 253,700 | — | — | — | — | — |
| 2025-05-16 | $496.40 | $499.43 | $493.27 | $499.17 | 340,500 | — | — | — | — | — |
| 2025-05-15 | $492.61 | $497.64 | $490.93 | $496.20 | 263,000 | — | — | — | — | — |
| 2025-05-14 | $491.80 | $493.72 | $486.73 | $491.11 | 410,100 | — | — | — | — | — |
| 2025-05-13 | $493.46 | $496.51 | $489.63 | $493.17 | 313,700 | — | — | — | — | — |
| 2025-05-12 | $491.15 | $500.00 | $483.69 | $493.92 | 506,800 | — | — | — | — | — |
| 2025-05-09 | $484.45 | $486.09 | $480.61 | $484.96 | 269,200 | — | — | — | — | — |
| 2025-05-08 | $486.09 | $488.82 | $480.92 | $481.95 | 331,700 | — | — | — | — | — |
| 2025-05-07 | $478.05 | $483.61 | $478.05 | $481.67 | 206,000 | — | — | — | — | — |
| 2025-05-06 | $474.42 | $481.14 | $471.96 | $476.23 | 450,600 | — | — | — | — | — |
| 2025-05-05 | $476.41 | $480.97 | $474.83 | $478.70 | 316,700 | — | — | — | — | — |
| 2025-05-02 | $473.78 | $480.88 | $465.91 | $478.83 | 369,500 | — | — | — | — | — |
| 2025-05-01 | $468.79 | $471.15 | $462.77 | $466.26 | 273,100 | — | — | — | — | — |
| 2025-04-30 | $461.48 | $466.81 | $456.59 | $466.03 | 268,800 | — | — | — | — | — |
| 2025-04-29 | $461.88 | $465.46 | $456.22 | $462.62 | 267,000 | — | — | — | — | — |
| 2025-04-28 | $461.52 | $464.49 | $457.41 | $463.04 | 242,100 | — | — | — | — | — |
| 2025-04-25 | $457.87 | $468.14 | $453.89 | $458.60 | 314,500 | — | — | — | — | — |
| 2025-04-24 | $445.15 | $459.46 | $440.57 | $459.13 | 424,800 | — | — | — | — | — |
| 2025-04-23 | $446.63 | $462.78 | $438.86 | $448.52 | 635,400 | — | — | — | — | — |
| 2025-04-22 | $456.27 | $462.85 | $456.27 | $461.10 | 346,900 | — | — | — | — | — |
| 2025-04-21 | $459.81 | $461.94 | $447.45 | $453.35 | 327,500 | — | — | — | — | — |
| 2025-04-17 | $462.63 | $465.71 | $457.81 | $462.19 | 224,100 | — | — | — | — | — |
| 2025-04-16 | $464.27 | $466.94 | $457.15 | $460.89 | 230,600 | — | — | — | — | — |
| 2025-04-15 | $466.39 | $474.54 | $466.33 | $468.62 | 212,700 | — | — | — | — | — |
| 2025-04-14 | $470.00 | $472.53 | $464.35 | $466.81 | 393,400 | — | — | — | — | — |
| 2025-04-11 | $459.93 | $466.89 | $449.24 | $464.80 | 247,200 | — | — | — | — | — |
| 2025-04-10 | $460.19 | $464.14 | $443.41 | $458.93 | 346,500 | — | — | — | — | — |
| 2025-04-09 | $431.29 | $470.86 | $431.29 | $468.69 | 416,200 | — | — | — | — | — |
| 2025-04-08 | $445.03 | $457.61 | $428.89 | $435.54 | 349,000 | — | — | — | — | — |
| 2025-04-07 | $426.20 | $445.90 | $419.00 | $437.90 | 509,000 | — | — | — | — | — |
| 2025-04-04 | $461.47 | $463.00 | $435.91 | $436.57 | 433,300 | — | — | — | — | — |
| 2025-04-03 | $496.09 | $496.09 | $469.12 | $471.60 | 310,400 | — | — | — | — | — |
| 2025-04-02 | $490.07 | $502.60 | $490.07 | $499.68 | 207,500 | — | — | — | — | — |
| 2025-04-01 | $494.82 | $501.35 | $492.75 | $498.33 | 312,600 | — | — | — | — | — |
| 2025-03-31 | $492.74 | $499.48 | $490.10 | $497.71 | 271,500 | — | — | — | — | — |
| 2025-03-28 | $505.61 | $510.75 | $493.90 | $495.52 | 200,500 | — | — | — | — | — |
| 2025-03-27 | $507.73 | $510.56 | $501.30 | $506.91 | 251,200 | — | — | — | — | — |
| 2025-03-26 | $513.46 | $514.75 | $508.06 | $509.00 | 246,300 | — | — | — | — | — |
| 2025-03-25 | $507.63 | $513.59 | $505.16 | $512.25 | 220,600 | — | — | — | — | — |
| 2025-03-24 | $506.51 | $508.13 | $498.94 | $507.70 | 290,700 | — | — | — | — | — |
| 2025-03-21 | $497.00 | $503.02 | $495.00 | $501.82 | 653,600 | — | — | — | — | — |
| 2025-03-20 | $494.47 | $501.37 | $494.47 | $499.29 | 190,600 | — | — | — | — | — |
| 2025-03-19 | $499.12 | $508.71 | $499.04 | $500.72 | 338,500 | — | — | — | — | — |
| 2025-03-18 | $497.69 | $500.62 | $494.86 | $498.52 | 200,300 | — | — | — | — | — |
| 2025-03-17 | $491.23 | $500.92 | $487.58 | $497.30 | 184,800 | — | — | — | — | — |
| 2025-03-14 | $484.53 | $492.36 | $483.57 | $491.45 | 168,100 | — | — | — | — | — |
| 2025-03-13 | $482.74 | $486.60 | $479.19 | $481.00 | 186,200 | — | — | — | — | — |
| 2025-03-12 | $490.44 | $491.87 | $481.89 | $485.40 | 391,900 | — | — | — | — | — |
| 2025-03-11 | $480.10 | $494.85 | $474.25 | $488.42 | 441,600 | — | — | — | — | — |
| 2025-03-10 | $478.52 | $485.00 | $474.47 | $479.06 | 329,600 | — | — | — | — | — |
| 2025-03-07 | $487.20 | $490.14 | $476.89 | $482.94 | 379,900 | — | — | — | — | — |
| 2025-03-06 | $493.15 | $496.60 | $489.11 | $491.27 | 258,800 | — | — | — | — | — |
| 2025-03-05 | $491.34 | $499.40 | $489.83 | $497.02 | 251,000 | — | — | — | — | — |
| 2025-03-04 | $506.29 | $507.09 | $491.64 | $492.96 | 443,000 | — | — | — | — | — |
| 2025-03-03 | $518.16 | $520.92 | $509.51 | $512.96 | 363,300 | — | — | — | — | — |
| 2025-02-28 | $502.07 | $515.85 | $498.55 | $515.02 | 443,500 | — | — | — | — | — |
| 2025-02-27 | $501.00 | $504.00 | $498.89 | $500.86 | 232,400 | — | — | — | — | — |
| 2025-02-26 | $500.84 | $504.11 | $499.88 | $501.29 | 198,500 | — | — | — | — | — |
| 2025-02-25 | $496.53 | $501.78 | $493.71 | $500.43 | 216,500 | — | — | — | — | — |
| 2025-02-24 | $491.95 | $498.16 | $488.14 | $496.03 | 244,700 | — | — | — | — | — |
| 2025-02-21 | $501.19 | $501.92 | $489.24 | $491.03 | 253,700 | — | — | — | — | — |
| 2025-02-20 | $500.11 | $501.47 | $497.16 | $500.99 | 140,800 | — | — | — | — | — |
| 2025-02-19 | $498.52 | $504.03 | $498.32 | $502.07 | 171,800 | — | — | — | — | — |
| 2025-02-18 | $491.03 | $497.52 | $489.20 | $496.89 | 270,200 | — | — | — | — | — |
| 2025-02-14 | $499.37 | $500.42 | $487.24 | $489.73 | 322,000 | — | — | — | — | — |
| 2025-02-13 | $505.30 | $509.15 | $498.42 | $499.28 | 259,100 | — | — | — | — | — |
| 2025-02-12 | $505.00 | $509.60 | $503.07 | $505.92 | 223,300 | — | — | — | — | — |
| 2025-02-11 | $507.84 | $510.28 | $506.08 | $508.54 | 139,900 | — | — | — | — | — |
| 2025-02-10 | $512.32 | $513.77 | $505.59 | $511.25 | 170,600 | — | — | — | — | — |
| 2025-02-07 | $511.42 | $514.06 | $508.73 | $511.56 | 195,300 | — | — | — | — | — |
| 2025-02-06 | $517.58 | $517.58 | $508.66 | $510.00 | 259,300 | — | — | — | — | — |
| 2025-02-05 | $516.99 | $516.99 | $509.64 | $515.48 | 179,100 | — | — | — | — | — |
| 2025-02-04 | $508.00 | $517.58 | $508.00 | $514.47 | 242,600 | — | — | — | — | — |
| 2025-02-03 | $506.27 | $513.21 | $495.24 | $507.50 | 264,500 | — | — | — | — | — |
| 2025-01-31 | $518.75 | $522.50 | $510.53 | $511.33 | 297,400 | — | — | — | — | — |
| 2025-01-30 | $512.45 | $519.38 | $512.45 | $518.84 | 217,800 | — | — | — | — | — |
| 2025-01-29 | $511.12 | $511.21 | $505.90 | $508.75 | 226,300 | — | — | — | — | — |
| 2025-01-28 | $509.57 | $511.06 | $504.88 | $509.18 | 220,800 | — | — | — | — | — |
| 2025-01-27 | $511.53 | $514.88 | $501.15 | $508.60 | 336,500 | — | — | — | — | — |
| 2025-01-24 | $513.85 | $515.48 | $500.79 | $514.41 | 333,500 | — | — | — | — | — |
| 2025-01-23 | $514.72 | $518.85 | $505.00 | $515.08 | 384,700 | — | — | — | — | — |
| 2025-01-22 | $493.55 | $515.99 | $490.00 | $511.67 | 668,700 | — | — | — | — | — |
| 2025-01-21 | $474.00 | $482.02 | $474.00 | $480.41 | 377,400 | — | — | — | — | — |
| 2025-01-17 | $474.13 | $477.34 | $471.28 | $473.89 | 264,400 | — | — | — | — | — |
| 2025-01-16 | $469.32 | $473.92 | $466.81 | $472.08 | 211,900 | — | — | — | — | — |
| 2025-01-15 | $470.31 | $472.72 | $466.02 | $468.98 | 177,200 | — | — | — | — | — |
| 2025-01-14 | $461.56 | $466.25 | $460.18 | $465.93 | 136,400 | — | — | — | — | — |
| 2025-01-13 | $454.08 | $461.71 | $452.93 | $460.79 | 197,600 | — | — | — | — | — |
| 2025-01-10 | $458.07 | $459.75 | $454.92 | $456.40 | 186,200 | — | — | — | — | — |
| 2025-01-08 | $458.80 | $462.76 | $455.95 | $461.96 | 167,200 | — | — | — | — | — |
| 2025-01-07 | $455.71 | $465.67 | $455.71 | $458.78 | 240,000 | — | — | — | — | — |
| 2025-01-06 | $459.50 | $461.15 | $454.11 | $455.51 | 214,300 | — | — | — | — | — |
| 2025-01-03 | $460.84 | $463.02 | $457.02 | $459.70 | 216,100 | — | — | — | — | — |
| 2025-01-02 | $464.39 | $466.50 | $456.67 | $457.99 | 218,500 | — | — | — | — | — |
| 2024-12-31 | $467.06 | $467.06 | $461.27 | $464.13 | 159,100 | — | — | — | — | — |
| 2024-12-30 | $468.32 | $468.32 | $461.46 | $465.23 | 152,300 | — | — | — | — | — |
| 2024-12-27 | $472.78 | $477.96 | $469.30 | $471.44 | 201,200 | — | — | — | — | — |
| 2024-12-26 | $472.99 | $477.64 | $471.95 | $476.57 | 109,800 | — | — | — | — | — |
| 2024-12-24 | $470.02 | $475.18 | $468.72 | $475.01 | 102,500 | — | — | — | — | — |
| 2024-12-23 | $466.83 | $470.42 | $461.84 | $470.10 | 169,600 | — | — | — | — | — |
| 2024-12-20 | $463.62 | $471.54 | $460.89 | $467.25 | 609,300 | — | — | — | — | — |
| 2024-12-19 | $458.64 | $465.92 | $457.54 | $464.95 | 259,700 | — | — | — | — | — |
| 2024-12-18 | $471.30 | $472.58 | $458.05 | $458.44 | 209,500 | — | — | — | — | — |
| 2024-12-17 | $475.09 | $477.40 | $469.23 | $470.66 | 194,300 | — | — | — | — | — |
| 2024-12-16 | $474.62 | $480.58 | $471.59 | $475.96 | 264,000 | — | — | — | — | — |
| 2024-12-13 | $479.23 | $480.81 | $474.00 | $475.05 | 176,100 | — | — | — | — | — |
| 2024-12-12 | $474.21 | $480.14 | $467.69 | $478.96 | 233,700 | — | — | — | — | — |
| 2024-12-11 | $472.64 | $477.77 | $472.64 | $474.82 | 285,300 | — | — | — | — | — |
| 2024-12-10 | $473.41 | $476.45 | $467.67 | $471.02 | 367,000 | — | — | — | — | — |
| 2024-12-09 | $473.44 | $473.91 | $469.08 | $470.74 | 275,600 | — | — | — | — | — |
| 2024-12-06 | $474.90 | $477.94 | $472.25 | $473.55 | 255,100 | — | — | — | — | — |
| 2024-12-05 | $480.03 | $480.03 | $475.26 | $476.72 | 189,900 | — | — | — | — | — |
| 2024-12-04 | $478.57 | $481.78 | $476.04 | $478.89 | 158,200 | — | — | — | — | — |
| 2024-12-03 | $481.98 | $481.98 | $477.14 | $478.52 | 152,600 | — | — | — | — | — |
| 2024-12-02 | $485.46 | $485.46 | $478.94 | $480.10 | 252,900 | — | — | — | — | — |
| 2024-11-29 | $486.98 | $488.76 | $484.67 | $485.26 | 157,600 | — | — | — | — | — |
| 2024-11-27 | $479.41 | $486.50 | $478.33 | $485.68 | 201,500 | — | — | — | — | — |
| 2024-11-26 | $477.90 | $483.11 | $476.00 | $479.03 | 150,300 | — | — | — | — | — |
| 2024-11-25 | $485.33 | $485.68 | $475.70 | $477.61 | 752,400 | — | — | — | — | — |
| 2024-11-22 | $483.12 | $486.16 | $482.01 | $483.69 | 226,000 | — | — | — | — | — |
| 2024-11-21 | $472.61 | $481.84 | $471.67 | $480.22 | 269,700 | — | — | — | — | — |
| 2024-11-20 | $467.28 | $470.77 | $462.67 | $470.45 | 257,400 | — | — | — | — | — |
| 2024-11-19 | $461.00 | $469.85 | $458.89 | $464.82 | 241,700 | — | — | — | — | — |
| 2024-11-18 | $471.85 | $473.38 | $465.15 | $465.89 | 261,700 | — | — | — | — | — |
| 2024-11-15 | $472.60 | $475.95 | $468.63 | $470.15 | 292,800 | — | — | — | — | — |
| 2024-11-14 | $485.82 | $486.46 | $475.50 | $476.56 | 242,200 | — | — | — | — | — |
| 2024-11-13 | $486.76 | $491.85 | $484.53 | $486.77 | 237,100 | — | — | — | — | — |
| 2024-11-12 | $487.84 | $491.87 | $487.67 | $487.83 | 187,900 | — | — | — | — | — |
| 2024-11-11 | $490.89 | $491.06 | $480.50 | $487.62 | 254,900 | — | — | — | — | — |
| 2024-11-08 | $479.78 | $492.00 | $479.35 | $489.24 | 343,500 | — | — | — | — | — |
| 2024-11-07 | $480.00 | $483.24 | $477.29 | $477.66 | 249,800 | — | — | — | — | — |
| 2024-11-06 | $474.06 | $483.52 | $473.88 | $480.74 | 358,000 | — | — | — | — | — |
| 2024-11-05 | $459.81 | $462.12 | $457.68 | $459.37 | 200,400 | — | — | — | — | — |
| 2024-11-04 | $457.06 | $460.02 | $455.00 | $457.92 | 189,500 | — | — | — | — | — |
| 2024-11-01 | $455.95 | $460.83 | $453.06 | $455.20 | 192,200 | — | — | — | — | — |
| 2024-10-31 | $460.00 | $462.26 | $455.28 | $455.32 | 277,900 | — | — | — | — | — |
| 2024-10-30 | $461.19 | $465.32 | $460.75 | $461.52 | 160,100 | — | — | — | — | — |
| 2024-10-29 | $466.17 | $466.18 | $462.34 | $463.60 | 174,100 | — | — | — | — | — |
| 2024-10-28 | $470.00 | $472.01 | $466.57 | $466.72 | 234,900 | — | — | — | — | — |
| 2024-10-25 | $475.73 | $475.73 | $465.87 | $469.19 | 205,900 | — | — | — | — | — |
| 2024-10-24 | $470.56 | $474.15 | $466.52 | $472.86 | 324,200 | — | — | — | — | — |
| 2024-10-23 | $445.89 | $470.84 | $445.89 | $470.09 | 501,800 | — | — | — | — | — |
| 2024-10-22 | $446.93 | $446.93 | $442.40 | $443.49 | 241,900 | — | — | — | — | — |
| 2024-10-21 | $449.56 | $453.30 | $445.97 | $446.93 | 202,500 | — | — | — | — | — |
| 2024-10-18 | $450.04 | $452.34 | $448.26 | $450.06 | 289,900 | — | — | — | — | — |
| 2024-10-17 | $446.84 | $449.82 | $444.97 | $448.73 | 192,200 | — | — | — | — | — |
| 2024-10-16 | $448.58 | $450.66 | $444.60 | $445.47 | 305,100 | — | — | — | — | — |
| 2024-10-15 | $455.92 | $458.15 | $448.94 | $450.30 | 303,700 | — | — | — | — | — |
| 2024-10-14 | $454.00 | $455.55 | $451.92 | $453.84 | 165,300 | — | — | — | — | — |
| 2024-10-11 | $446.60 | $455.69 | $445.14 | $454.08 | 271,300 | — | — | — | — | — |
| 2024-10-10 | $442.99 | $447.45 | $441.66 | $446.60 | 154,900 | — | — | — | — | — |
| 2024-10-09 | $441.25 | $448.01 | $441.25 | $445.49 | 191,600 | — | — | — | — | — |
| 2024-10-08 | $439.23 | $442.40 | $436.91 | $441.25 | 197,400 | — | — | — | — | — |
| 2024-10-07 | $438.16 | $438.72 | $433.42 | $436.59 | 207,900 | — | — | — | — | — |
| 2024-10-04 | $442.75 | $444.15 | $437.99 | $440.70 | 184,900 | — | — | — | — | — |
| 2024-10-03 | $443.17 | $443.17 | $437.66 | $439.54 | 154,100 | — | — | — | — | — |
| 2024-10-02 | $438.36 | $444.04 | $437.66 | $443.17 | 220,500 | — | — | — | — | — |
| 2024-10-01 | $438.29 | $442.29 | $432.26 | $439.48 | 208,800 | — | — | — | — | — |
| 2024-09-30 | $435.24 | $438.00 | $432.05 | $437.66 | 186,000 | — | — | — | — | — |
| 2024-09-27 | $438.38 | $439.81 | $433.50 | $435.74 | 209,700 | — | — | — | — | — |
| 2024-09-26 | $436.27 | $438.82 | $433.07 | $436.19 | 189,800 | — | — | — | — | — |
| 2024-09-25 | $436.04 | $436.04 | $432.17 | $433.51 | 150,000 | — | — | — | — | — |
| 2024-09-24 | $431.02 | $435.87 | $430.02 | $435.28 | 164,600 | — | — | — | — | — |
| 2024-09-23 | $432.48 | $433.30 | $430.00 | $432.74 | 169,600 | — | — | — | — | — |
| 2024-09-20 | $434.45 | $437.34 | $428.76 | $432.13 | 625,600 | — | — | — | — | — |
| 2024-09-19 | $432.00 | $437.45 | $427.24 | $436.61 | 251,300 | — | — | — | — | — |
| 2024-09-18 | $429.50 | $432.78 | $425.96 | $426.75 | 161,300 | — | — | — | — | — |
| 2024-09-17 | $429.14 | $432.20 | $426.27 | $428.89 | 170,900 | — | — | — | — | — |
| 2024-09-16 | $429.66 | $432.31 | $427.76 | $429.14 | 135,000 | — | — | — | — | — |
| 2024-09-13 | $428.38 | $429.69 | $426.73 | $427.75 | 141,900 | — | — | — | — | — |
| 2024-09-12 | $424.65 | $427.59 | $418.91 | $427.59 | 182,000 | — | — | — | — | — |
| 2024-09-11 | $425.47 | $426.21 | $416.00 | $425.67 | 144,200 | — | — | — | — | — |
| 2024-09-10 | $425.30 | $429.62 | $422.91 | $427.71 | 175,600 | — | — | — | — | — |
| 2024-09-09 | $424.61 | $431.16 | $422.18 | $424.26 | 262,400 | — | — | — | — | — |
| 2024-09-06 | $429.29 | $431.52 | $421.27 | $421.77 | 235,100 | — | — | — | — | — |
| 2024-09-05 | $430.20 | $432.55 | $427.47 | $430.47 | 255,500 | — | — | — | — | — |
| 2024-09-04 | $420.70 | $430.59 | $420.70 | $429.60 | 329,700 | — | — | — | — | — |
| 2024-09-03 | $431.78 | $432.00 | $419.25 | $420.00 | 209,200 | — | — | — | — | — |
| 2024-08-30 | $428.12 | $433.80 | $424.73 | $432.80 | 297,000 | — | — | — | — | — |
| 2024-08-29 | $427.44 | $432.06 | $425.30 | $426.61 | 170,600 | — | — | — | — | — |
| 2024-08-28 | $426.29 | $429.39 | $424.30 | $425.46 | 138,200 | — | — | — | — | — |
| 2024-08-27 | $422.17 | $426.37 | $421.67 | $425.53 | 97,200 | — | — | — | — | — |
| 2024-08-26 | $424.00 | $427.00 | $421.78 | $422.17 | 80,100 | — | — | — | — | — |
| 2024-08-23 | $420.00 | $422.94 | $418.56 | $422.52 | 104,200 | — | — | — | — | — |
| 2024-08-22 | $418.97 | $420.94 | $417.23 | $417.75 | 122,500 | — | — | — | — | — |
| 2024-08-21 | $417.27 | $420.83 | $415.78 | $418.73 | 231,000 | — | — | — | — | — |
| 2024-08-20 | $419.45 | $419.45 | $415.02 | $415.45 | 142,200 | — | — | — | — | — |
| 2024-08-19 | $416.43 | $419.44 | $415.97 | $419.42 | 124,400 | — | — | — | — | — |
| 2024-08-16 | $413.36 | $416.97 | $412.80 | $416.58 | 144,200 | — | — | — | — | — |
| 2024-08-15 | $411.63 | $414.00 | $409.06 | $413.36 | 132,700 | — | — | — | — | — |
| 2024-08-14 | $410.77 | $410.96 | $406.42 | $408.53 | 132,000 | — | — | — | — | — |
| 2024-08-13 | $408.36 | $410.98 | $406.36 | $410.86 | 159,600 | — | — | — | — | — |
| 2024-08-12 | $409.27 | $410.54 | $404.75 | $407.59 | 170,500 | — | — | — | — | — |
| 2024-08-09 | $409.86 | $410.10 | $405.38 | $409.04 | 137,200 | — | — | — | — | — |
| 2024-08-08 | $404.75 | $410.61 | $404.45 | $410.18 | 153,300 | — | — | — | — | — |
| 2024-08-07 | $408.31 | $414.32 | $403.78 | $404.62 | 183,700 | — | — | — | — | — |
| 2024-08-06 | $400.22 | $411.93 | $399.06 | $406.54 | 340,200 | — | — | — | — | — |
| 2024-08-05 | $404.04 | $405.33 | $397.78 | $399.73 | 296,600 | — | — | — | — | — |
| 2024-08-02 | $415.24 | $416.28 | $407.83 | $410.54 | 328,700 | — | — | — | — | — |
| 2024-08-01 | $422.42 | $424.50 | $414.65 | $418.18 | 222,200 | — | — | — | — | — |
| 2024-07-31 | $424.50 | $429.83 | $420.91 | $421.86 | 316,300 | — | — | — | — | — |
| 2024-07-30 | $424.74 | $426.23 | $421.51 | $423.98 | 218,500 | — | — | — | — | — |
| 2024-07-29 | $422.20 | $424.01 | $421.01 | $423.04 | 314,700 | — | — | — | — | — |
| 2024-07-26 | $420.00 | $425.90 | $415.91 | $421.56 | 335,600 | — | — | — | — | — |
| 2024-07-25 | $415.81 | $422.86 | $413.69 | $415.70 | 480,900 | — | — | — | — | — |
| 2024-07-24 | $419.00 | $424.10 | $410.47 | $417.00 | 733,300 | — | — | — | — | — |
| 2024-07-23 | $400.30 | $404.86 | $399.89 | $402.17 | 326,700 | — | — | — | — | — |
| 2024-07-22 | $395.54 | $398.97 | $392.73 | $397.74 | 209,000 | — | — | — | — | — |
| 2024-07-19 | $401.03 | $401.03 | $391.58 | $392.93 | 414,000 | — | — | — | — | — |
| 2024-07-18 | $400.40 | $404.73 | $398.87 | $399.12 | 269,400 | — | — | — | — | — |
| 2024-07-17 | $402.95 | $405.85 | $401.69 | $402.06 | 270,400 | — | — | — | — | — |
| 2024-07-16 | $395.85 | $404.54 | $394.37 | $403.42 | 332,800 | — | — | — | — | — |
| 2024-07-15 | $394.36 | $398.01 | $392.65 | $394.87 | 212,200 | — | — | — | — | — |
| 2024-07-12 | $396.32 | $397.84 | $393.81 | $394.11 | 193,000 | — | — | — | — | — |
| 2024-07-11 | $391.00 | $396.73 | $391.00 | $393.99 | 291,200 | — | — | — | — | — |
| 2024-07-10 | $383.62 | $389.59 | $382.81 | $388.70 | 173,300 | — | — | — | — | — |
| 2024-07-09 | $382.40 | $386.56 | $381.39 | $381.69 | 203,600 | — | — | — | — | — |
| 2024-07-08 | $384.05 | $385.01 | $381.97 | $382.84 | 349,000 | — | — | — | — | — |
| 2024-07-05 | $386.09 | $388.06 | $381.03 | $381.47 | 292,500 | — | — | — | — | — |
| 2024-07-03 | $384.72 | $390.63 | $384.72 | $387.28 | 136,100 | — | — | — | — | — |
| 2024-07-02 | $382.59 | $388.19 | $381.50 | $384.56 | 193,400 | — | — | — | — | — |
| 2024-07-01 | $389.66 | $390.50 | $382.88 | $382.91 | 261,800 | — | — | — | — | — |
| 2024-06-28 | $388.41 | $391.70 | $384.42 | $387.98 | 406,100 | — | — | — | — | — |
| 2024-06-27 | $386.04 | $387.54 | $383.75 | $386.41 | 201,100 | — | — | — | — | — |
| 2024-06-26 | $382.80 | $385.82 | $380.63 | $384.28 | 181,000 | — | — | — | — | — |
| 2024-06-25 | $390.27 | $390.27 | $383.81 | $385.16 | 275,600 | — | — | — | — | — |
| 2024-06-24 | $389.54 | $391.82 | $386.72 | $391.23 | 327,900 | — | — | — | — | — |
| 2024-06-21 | $387.88 | $389.60 | $385.61 | $388.60 | 486,400 | — | — | — | — | — |
| 2024-06-20 | $384.86 | $387.29 | $381.40 | $386.54 | 402,200 | — | — | — | — | — |
| 2024-06-18 | $387.67 | $391.70 | $385.76 | $386.37 | 418,700 | — | — | — | — | — |
| 2024-06-17 | $389.10 | $389.79 | $386.21 | $387.61 | 303,200 | — | — | — | — | — |
| 2024-06-14 | $391.53 | $394.71 | $389.35 | $389.60 | 172,500 | — | — | — | — | — |
| 2024-06-13 | $394.85 | $397.88 | $390.31 | $394.23 | 233,000 | — | — | — | — | — |
| 2024-06-12 | $390.99 | $397.63 | $388.62 | $397.19 | 229,400 | — | — | — | — | — |
| 2024-06-11 | $386.57 | $389.00 | $384.65 | $388.13 | 174,500 | — | — | — | — | — |
| 2024-06-10 | $387.71 | $390.70 | $386.92 | $389.08 | 219,400 | — | — | — | — | — |
| 2024-06-07 | $391.00 | $394.87 | $388.92 | $389.06 | 251,300 | — | — | — | — | — |
| 2024-06-06 | $395.29 | $396.25 | $392.11 | $393.00 | 232,700 | — | — | — | — | — |
| 2024-06-05 | $397.65 | $397.65 | $390.98 | $395.00 | 234,300 | — | — | — | — | — |
| 2024-06-04 | $392.68 | $397.44 | $390.80 | $395.40 | 288,500 | — | — | — | — | — |
| 2024-06-03 | $397.94 | $398.68 | $392.27 | $393.61 | 233,900 | — | — | — | — | — |
| 2024-05-31 | $393.95 | $397.41 | $391.54 | $396.95 | 365,200 | — | — | — | — | — |
| 2024-05-30 | $388.69 | $394.17 | $387.34 | $393.70 | 192,700 | — | — | — | — | — |
| 2024-05-29 | $391.02 | $394.66 | $385.90 | $385.94 | 325,800 | — | — | — | — | — |
| 2024-05-28 | $402.40 | $403.60 | $394.28 | $394.95 | 233,600 | — | — | — | — | — |
| 2024-05-24 | $402.16 | $404.34 | $400.38 | $402.49 | 140,000 | — | — | — | — | — |
| 2024-05-23 | $410.00 | $410.04 | $399.40 | $400.98 | 277,500 | — | — | — | — | — |
| 2024-05-22 | $408.85 | $412.69 | $407.17 | $409.22 | 148,200 | — | — | — | — | — |
| 2024-05-21 | $406.09 | $409.96 | $401.71 | $407.90 | 238,700 | — | — | — | — | — |
| 2024-05-20 | $406.46 | $410.85 | $405.74 | $407.55 | 268,100 | — | — | — | — | — |
| 2024-05-17 | $403.58 | $407.32 | $402.89 | $406.43 | 246,900 | — | — | — | — | — |
| 2024-05-16 | $404.64 | $404.64 | $399.68 | $402.26 | 224,700 | — | — | — | — | — |
| 2024-05-15 | $397.82 | $406.35 | $397.23 | $403.52 | 370,700 | — | — | — | — | — |
| 2024-05-14 | $392.60 | $396.54 | $391.42 | $396.00 | 224,100 | — | — | — | — | — |
| 2024-05-13 | $394.23 | $398.86 | $390.65 | $390.82 | 198,000 | — | — | — | — | — |
| 2024-05-10 | $393.47 | $395.90 | $391.72 | $393.49 | 174,600 | — | — | — | — | — |
| 2024-05-09 | $391.40 | $394.09 | $390.20 | $392.62 | 194,000 | — | — | — | — | — |
| 2024-05-08 | $391.06 | $393.65 | $388.95 | $391.72 | 200,400 | — | — | — | — | — |
| 2024-05-07 | $393.09 | $395.16 | $391.74 | $393.03 | 184,500 | — | — | — | — | — |
| 2024-05-06 | $387.89 | $390.92 | $387.02 | $390.44 | 225,500 | — | — | — | — | — |
| 2024-05-03 | $390.05 | $392.35 | $383.22 | $385.34 | 386,100 | — | — | — | — | — |
| 2024-05-02 | $384.86 | $385.83 | $383.06 | $385.60 | 356,400 | — | — | — | — | — |
| 2024-05-01 | $380.89 | $386.41 | $378.53 | $383.03 | 333,900 | — | — | — | — | — |
| 2024-04-30 | $382.07 | $385.98 | $380.44 | $381.48 | 331,100 | — | — | — | — | — |
| 2024-04-29 | $375.94 | $385.72 | $375.94 | $382.89 | 351,200 | — | — | — | — | — |
| 2024-04-26 | $372.96 | $381.02 | $372.96 | $374.64 | 471,400 | — | — | — | — | — |
| 2024-04-25 | $365.44 | $378.38 | $361.46 | $376.98 | 684,300 | — | — | — | — | — |
| 2024-04-24 | $369.99 | $382.99 | $355.41 | $362.50 | 1,097,300 | — | — | — | — | — |
| 2024-04-23 | $402.69 | $410.68 | $399.63 | $407.06 | 292,400 | — | — | — | — | — |
| 2024-04-22 | $403.63 | $406.97 | $400.25 | $404.08 | 235,400 | — | — | — | — | — |
| 2024-04-19 | $401.86 | $402.97 | $399.61 | $401.36 | 185,700 | — | — | — | — | — |
| 2024-04-18 | $401.35 | $401.87 | $397.33 | $400.14 | 187,300 | — | — | — | — | — |
| 2024-04-17 | $403.98 | $403.98 | $397.79 | $400.27 | 187,600 | — | — | — | — | — |
| 2024-04-16 | $401.33 | $405.05 | $398.51 | $401.00 | 214,300 | — | — | — | — | — |
| 2024-04-15 | $402.97 | $402.97 | $396.49 | $399.99 | 238,400 | — | — | — | — | — |
| 2024-04-12 | $400.00 | $403.08 | $397.37 | $398.48 | 163,500 | — | — | — | — | — |
| 2024-04-11 | $402.83 | $406.74 | $399.49 | $403.66 | 188,000 | — | — | — | — | — |
| 2024-04-10 | $411.33 | $411.68 | $399.96 | $402.48 | 320,000 | — | — | — | — | — |
| 2024-04-09 | $415.01 | $417.00 | $412.77 | $416.06 | 529,500 | — | — | — | — | — |
| 2024-04-08 | $417.75 | $418.90 | $413.51 | $414.57 | 275,600 | — | — | — | — | — |
| 2024-04-05 | $415.62 | $418.87 | $413.11 | $416.86 | 218,600 | — | — | — | — | — |
| 2024-04-04 | $425.07 | $426.66 | $415.20 | $416.85 | 207,000 | — | — | — | — | — |
| 2024-04-03 | $420.87 | $426.58 | $420.86 | $420.93 | 146,500 | — | — | — | — | — |
| 2024-04-02 | $423.85 | $424.07 | $420.28 | $422.47 | 155,100 | — | — | — | — | — |
| 2024-04-01 | $429.73 | $429.95 | $422.95 | $424.93 | 138,600 | — | — | — | — | — |
| 2024-03-28 | $429.29 | $432.81 | $426.98 | $429.32 | 248,600 | — | — | — | — | — |
| 2024-03-27 | $425.14 | $429.94 | $425.14 | $429.01 | 182,300 | — | — | — | — | — |
| 2024-03-26 | $422.79 | $424.61 | $421.25 | $423.45 | 217,900 | — | — | — | — | — |
| 2024-03-25 | $423.79 | $424.33 | $419.64 | $422.01 | 180,700 | — | — | — | — | — |
| 2024-03-22 | $423.80 | $427.96 | $422.98 | $424.03 | 169,900 | — | — | — | — | — |
| 2024-03-21 | $426.04 | $430.25 | $422.54 | $423.54 | 253,100 | — | — | — | — | — |
| 2024-03-20 | $421.87 | $427.17 | $421.87 | $423.70 | 247,500 | — | — | — | — | — |
| 2024-03-19 | $415.07 | $421.67 | $413.16 | $421.50 | 201,100 | — | — | — | — | — |
| 2024-03-18 | $416.98 | $418.73 | $413.79 | $414.68 | 237,500 | — | — | — | — | — |
| 2024-03-15 | $410.75 | $416.17 | $410.75 | $415.12 | 286,900 | — | — | — | — | — |
| 2024-03-14 | $419.94 | $420.51 | $414.00 | $415.56 | 227,100 | — | — | — | — | — |
| 2024-03-13 | $426.53 | $426.53 | $421.06 | $421.24 | 190,700 | — | — | — | — | — |
| 2024-03-12 | $426.25 | $426.57 | $423.60 | $424.87 | 170,500 | — | — | — | — | — |
| 2024-03-11 | $424.84 | $427.16 | $423.49 | $424.90 | 140,300 | — | — | — | — | — |
| 2024-03-08 | $428.78 | $430.00 | $424.01 | $425.98 | 210,600 | — | — | — | — | — |
| 2024-03-07 | $427.08 | $428.79 | $424.97 | $428.14 | 127,100 | — | — | — | — | — |
| 2024-03-06 | $425.55 | $429.51 | $423.75 | $425.41 | 167,400 | — | — | — | — | — |
| 2024-03-05 | $428.16 | $430.30 | $420.51 | $423.21 | 203,600 | — | — | — | — | — |
| 2024-03-04 | $425.65 | $432.11 | $424.94 | $428.45 | 357,600 | — | — | — | — | — |
| 2024-03-01 | $427.27 | $428.32 | $423.01 | $425.00 | 215,600 | — | — | — | — | — |
| 2024-02-29 | $426.97 | $428.86 | $423.18 | $427.27 | 296,200 | — | — | — | — | — |
| 2024-02-28 | $423.17 | $425.46 | $422.02 | $425.43 | 277,500 | — | — | — | — | — |
| 2024-02-27 | $427.31 | $427.98 | $424.84 | $424.90 | 127,900 | — | — | — | — | — |
| 2024-02-26 | $431.86 | $432.06 | $425.77 | $426.23 | 208,500 | — | — | — | — | — |
| 2024-02-23 | $432.44 | $435.61 | $428.31 | $432.87 | 125,000 | — | — | — | — | — |
| 2024-02-22 | $429.94 | $433.53 | $426.47 | $430.94 | 142,300 | — | — | — | — | — |
| 2024-02-21 | $431.83 | $431.83 | $422.94 | $426.48 | 206,200 | — | — | — | — | — |
| 2024-02-20 | $429.47 | $431.85 | $426.73 | $430.76 | 193,600 | — | — | — | — | — |
| 2024-02-16 | $431.10 | $433.67 | $426.71 | $432.26 | 162,900 | — | — | — | — | — |
| 2024-02-15 | $428.39 | $431.53 | $424.94 | $431.48 | 248,400 | — | — | — | — | — |
| 2024-02-14 | $423.76 | $427.60 | $422.81 | $427.53 | 191,000 | — | — | — | — | — |
| 2024-02-13 | $424.96 | $433.06 | $415.48 | $420.19 | 240,000 | — | — | — | — | — |
| 2024-02-12 | $433.70 | $435.63 | $425.97 | $427.07 | 214,500 | — | — | — | — | — |
| 2024-02-09 | $429.69 | $434.28 | $428.00 | $434.03 | 148,200 | — | — | — | — | — |
| 2024-02-08 | $433.35 | $434.77 | $428.84 | $430.67 | 167,300 | — | — | — | — | — |
| 2024-02-07 | $436.06 | $436.06 | $431.18 | $432.09 | 225,400 | — | — | — | — | — |
| 2024-02-06 | $431.69 | $434.18 | $430.41 | $434.04 | 165,100 | — | — | — | — | — |
| 2024-02-05 | $431.01 | $431.01 | $423.37 | $430.41 | 175,000 | — | — | — | — | — |
| 2024-02-02 | $425.51 | $434.62 | $425.02 | $432.74 | 177,000 | — | — | — | — | — |
| 2024-02-01 | $419.14 | $427.80 | $415.87 | $427.58 | 300,300 | — | — | — | — | — |
| 2024-01-31 | $429.75 | $429.75 | $418.02 | $418.47 | 273,800 | — | — | — | — | — |
| 2024-01-30 | $428.27 | $431.00 | $424.88 | $428.27 | 177,700 | — | — | — | — | — |
| 2024-01-29 | $418.11 | $429.42 | $416.88 | $429.17 | 211,200 | — | — | — | — | — |
| 2024-01-26 | $425.05 | $426.24 | $416.43 | $418.96 | 213,000 | — | — | — | — | — |
| 2024-01-25 | $419.67 | $429.75 | $415.88 | $424.91 | 303,800 | — | — | — | — | — |
| 2024-01-24 | $447.88 | $447.88 | $417.72 | $417.92 | 490,500 | — | — | — | — | — |
| 2024-01-23 | $440.33 | $442.13 | $438.14 | $441.98 | 246,900 | — | — | — | — | — |
| 2024-01-22 | $438.59 | $442.49 | $437.76 | $438.66 | 198,500 | — | — | — | — | — |
| 2024-01-19 | $435.10 | $436.25 | $430.36 | $435.63 | 170,800 | — | — | — | — | — |
| 2024-01-18 | $427.08 | $433.58 | $424.00 | $432.54 | 192,700 | — | — | — | — | — |
| 2024-01-17 | $434.09 | $437.71 | $425.37 | $425.41 | 227,900 | — | — | — | — | — |
| 2024-01-16 | $438.77 | $439.22 | $436.03 | $436.57 | 165,600 | — | — | — | — | — |
| 2024-01-12 | $443.32 | $443.32 | $439.12 | $440.46 | 169,700 | — | — | — | — | — |
| 2024-01-11 | $441.79 | $442.03 | $437.48 | $440.23 | 114,800 | — | — | — | — | — |
| 2024-01-10 | $438.28 | $441.95 | $436.85 | $440.83 | 153,900 | — | — | — | — | — |
| 2024-01-09 | $437.04 | $440.13 | $436.92 | $438.25 | 160,800 | — | — | — | — | — |
| 2024-01-08 | $435.47 | $441.92 | $435.43 | $441.30 | 209,400 | — | — | — | — | — |
| 2024-01-05 | $438.18 | $438.91 | $432.48 | $435.47 | 165,700 | — | — | — | — | — |
| 2024-01-04 | $440.60 | $443.11 | $438.16 | $438.19 | 251,000 | — | — | — | — | — |
| 2024-01-03 | $435.72 | $441.82 | $433.30 | $439.34 | 309,200 | — | — | — | — | — |
| 2024-01-02 | $441.38 | $445.38 | $437.58 | $438.30 | 310,500 | — | — | — | — | — |
| 2023-12-29 | $442.81 | $448.19 | $442.81 | $446.29 | 313,500 | — | — | — | — | — |
| 2023-12-28 | $441.89 | $445.48 | $441.20 | $444.21 | 241,400 | — | — | — | — | — |
| 2023-12-27 | $437.80 | $441.85 | $436.05 | $441.73 | 239,500 | — | — | — | — | — |
| 2023-12-26 | $433.00 | $438.01 | $433.00 | $437.48 | 125,700 | — | — | — | — | — |
| 2023-12-22 | $430.45 | $435.00 | $421.03 | $433.45 | 219,400 | — | — | — | — | — |
| 2023-12-21 | $424.34 | $427.42 | $420.40 | $426.30 | 226,300 | — | — | — | — | — |
| 2023-12-20 | $427.75 | $431.33 | $421.89 | $421.98 | 258,800 | — | — | — | — | — |
| 2023-12-19 | $427.91 | $429.18 | $424.56 | $428.82 | 212,400 | — | — | — | — | — |
| 2023-12-18 | $427.04 | $427.48 | $420.27 | $425.97 | 258,700 | — | — | — | — | — |
| 2023-12-15 | $428.23 | $431.86 | $424.44 | $425.92 | 411,200 | — | — | — | — | — |
| 2023-12-14 | $424.86 | $428.61 | $412.80 | $428.17 | 373,600 | — | — | — | — | — |
| 2023-12-13 | $421.17 | $425.00 | $416.06 | $421.90 | 215,800 | — | — | — | — | — |
| 2023-12-12 | $417.39 | $423.50 | $414.45 | $420.59 | 345,500 | — | — | — | — | — |
| 2023-12-11 | $408.56 | $418.24 | $408.09 | $417.39 | 405,600 | — | — | — | — | — |
| 2023-12-08 | $407.03 | $411.80 | $404.03 | $411.49 | 202,800 | — | — | — | — | — |
| 2023-12-07 | $405.41 | $407.38 | $403.69 | $406.99 | 184,700 | — | — | — | — | — |
| 2023-12-06 | $403.91 | $407.20 | $401.97 | $404.59 | 166,300 | — | — | — | — | — |
| 2023-12-05 | $409.15 | $409.15 | $401.73 | $402.05 | 169,500 | — | — | — | — | — |
| 2023-12-04 | $406.50 | $411.86 | $406.50 | $409.58 | 230,800 | — | — | — | — | — |
| 2023-12-01 | $402.58 | $409.37 | $402.58 | $409.02 | 241,900 | — | — | — | — | — |
| 2023-11-30 | $400.85 | $404.00 | $397.23 | $402.96 | 797,100 | — | — | — | — | — |
| 2023-11-29 | $398.42 | $401.14 | $397.96 | $399.10 | 194,400 | — | — | — | — | — |
| 2023-11-28 | $399.10 | $401.85 | $394.95 | $395.04 | 144,200 | — | — | — | — | — |
| 2023-11-27 | $398.60 | $399.62 | $396.38 | $398.42 | 209,800 | — | — | — | — | — |
| 2023-11-24 | $394.34 | $399.76 | $393.50 | $399.58 | 126,100 | — | — | — | — | — |
| 2023-11-22 | $394.94 | $397.94 | $394.57 | $395.44 | 142,600 | — | — | — | — | — |
| 2023-11-21 | $390.22 | $395.71 | $390.22 | $392.87 | 150,500 | — | — | — | — | — |
| 2023-11-20 | $390.74 | $392.22 | $387.98 | $390.98 | 165,700 | — | — | — | — | — |
| 2023-11-17 | $392.02 | $392.02 | $388.49 | $390.49 | 195,600 | — | — | — | — | — |
| 2023-11-16 | $392.99 | $398.03 | $389.35 | $389.65 | 177,600 | — | — | — | — | — |
| 2023-11-15 | $394.59 | $395.53 | $390.94 | $393.00 | 212,500 | — | — | — | — | — |
| 2023-11-14 | $390.16 | $394.50 | $388.80 | $393.46 | 154,600 | — | — | — | — | — |
| 2023-11-13 | $382.50 | $386.78 | $377.33 | $384.27 | 161,800 | — | — | — | — | — |
| 2023-11-10 | $378.37 | $383.60 | $376.52 | $382.80 | 174,300 | — | — | — | — | — |
| 2023-11-09 | $380.71 | $381.35 | $375.29 | $376.44 | 129,800 | — | — | — | — | — |
| 2023-11-08 | $380.70 | $380.70 | $375.59 | $378.78 | 165,100 | — | — | — | — | — |
| 2023-11-07 | $376.82 | $379.66 | $373.29 | $378.54 | 164,700 | — | — | — | — | — |
| 2023-11-06 | $380.37 | $380.37 | $374.39 | $377.18 | 188,400 | — | — | — | — | — |
| 2023-11-03 | $376.82 | $382.29 | $376.82 | $379.46 | 304,500 | — | — | — | — | — |
| 2023-11-02 | $372.12 | $375.52 | $372.12 | $373.16 | 254,100 | — | — | — | — | — |
| 2023-11-01 | $375.00 | $375.33 | $364.98 | $368.84 | 359,800 | — | — | — | — | — |
| 2023-10-31 | $374.00 | $378.19 | $372.91 | $374.59 | 182,800 | — | — | — | — | — |
| 2023-10-30 | $373.83 | $374.86 | $369.12 | $372.36 | 282,500 | — | — | — | — | — |
| 2023-10-27 | $371.39 | $376.14 | $367.73 | $370.71 | 282,800 | — | — | — | — | — |
| 2023-10-26 | $373.13 | $375.92 | $371.23 | $372.24 | 287,400 | — | — | — | — | — |
| 2023-10-25 | $383.56 | $395.01 | $371.03 | $373.28 | 487,200 | — | — | — | — | — |
| 2023-10-24 | $386.83 | $389.66 | $384.72 | $386.19 | 238,200 | — | — | — | — | — |
| 2023-10-23 | $386.36 | $389.81 | $384.35 | $385.05 | 245,600 | — | — | — | — | — |
| 2023-10-20 | $394.20 | $394.38 | $388.07 | $388.38 | 194,200 | — | — | — | — | — |
| 2023-10-19 | $398.05 | $402.44 | $392.26 | $393.61 | 261,600 | — | — | — | — | — |
| 2023-10-18 | $406.00 | $408.31 | $398.50 | $398.85 | 157,800 | — | — | — | — | — |
| 2023-10-17 | $406.70 | $411.79 | $404.87 | $410.03 | 156,800 | — | — | — | — | — |
| 2023-10-16 | $407.25 | $410.50 | $403.47 | $409.30 | 140,700 | — | — | — | — | — |
| 2023-10-13 | $408.30 | $408.64 | $402.14 | $404.58 | 179,400 | — | — | — | — | — |
| 2023-10-12 | $413.89 | $413.89 | $405.14 | $406.97 | 173,300 | — | — | — | — | — |
| 2023-10-11 | $411.58 | $414.15 | $409.10 | $412.59 | 155,700 | — | — | — | — | — |
| 2023-10-10 | $411.46 | $413.96 | $410.28 | $411.02 | 179,800 | — | — | — | — | — |
| 2023-10-09 | $400.60 | $413.71 | $400.60 | $410.50 | 243,500 | — | — | — | — | — |
| 2023-10-06 | $395.08 | $403.88 | $395.08 | $401.42 | 240,300 | — | — | — | — | — |
| 2023-10-05 | $401.84 | $403.71 | $396.13 | $398.10 | 266,300 | — | — | — | — | — |
| 2023-10-04 | $400.26 | $402.00 | $395.54 | $401.28 | 243,700 | — | — | — | — | — |
| 2023-10-03 | $401.58 | $402.98 | $396.06 | $399.30 | 325,000 | — | — | — | — | — |
| 2023-10-02 | $406.47 | $407.23 | $400.46 | $402.28 | 403,000 | — | — | — | — | — |
| 2023-09-29 | $412.17 | $412.66 | $405.68 | $408.58 | 525,000 | — | — | — | — | — |
| 2023-09-28 | $414.63 | $416.20 | $409.10 | $410.32 | 364,900 | — | — | — | — | — |
| 2023-09-27 | $411.01 | $414.91 | $408.15 | $413.44 | 275,700 | — | — | — | — | — |
| 2023-09-26 | $412.51 | $414.02 | $406.96 | $407.26 | 270,100 | — | — | — | — | — |
| 2023-09-25 | $416.19 | $419.00 | $413.71 | $414.88 | 262,200 | — | — | — | — | — |
| 2023-09-22 | $414.95 | $419.84 | $412.07 | $417.88 | 279,100 | — | — | — | — | — |
| 2023-09-21 | $416.34 | $416.34 | $412.06 | $414.54 | 315,600 | — | — | — | — | — |
| 2023-09-20 | $423.82 | $426.17 | $418.52 | $419.14 | 224,300 | — | — | — | — | — |
| 2023-09-19 | $420.15 | $423.40 | $418.50 | $421.85 | 322,800 | — | — | — | — | — |
| 2023-09-18 | $415.46 | $421.28 | $412.98 | $420.06 | 313,600 | — | — | — | — | — |
| 2023-09-15 | $418.09 | $420.00 | $412.82 | $415.04 | 405,800 | — | — | — | — | — |
| 2023-09-14 | $411.30 | $416.63 | $407.28 | $415.72 | 326,300 | — | — | — | — | — |
| 2023-09-13 | $409.13 | $410.35 | $405.36 | $409.35 | 269,000 | — | — | — | — | — |
| 2023-09-12 | $407.47 | $412.25 | $405.93 | $408.85 | 251,700 | — | — | — | — | — |
| 2023-09-11 | $411.08 | $411.43 | $400.60 | $409.22 | 300,900 | — | — | — | — | — |
| 2023-09-08 | $410.21 | $413.00 | $406.18 | $410.22 | 305,000 | — | — | — | — | — |
| 2023-09-07 | $411.71 | $413.24 | $407.65 | $410.01 | 348,600 | — | — | — | — | — |
| 2023-09-06 | $412.52 | $415.18 | $411.11 | $414.01 | 248,000 | — | — | — | — | — |
| 2023-09-05 | $421.59 | $421.59 | $412.78 | $412.90 | 253,300 | — | — | — | — | — |
| 2023-09-01 | $420.28 | $423.59 | $418.47 | $420.53 | 268,900 | — | — | — | — | — |
| 2023-08-31 | $421.30 | $421.82 | $418.18 | $418.30 | 323,900 | — | — | — | — | — |
| 2023-08-30 | $416.22 | $421.88 | $413.40 | $420.07 | 193,400 | — | — | — | — | — |
| 2023-08-29 | $416.13 | $418.08 | $413.58 | $417.91 | 221,900 | — | — | — | — | — |
| 2023-08-28 | $410.14 | $417.39 | $409.90 | $416.13 | 240,300 | — | — | — | — | — |
| 2023-08-25 | $407.89 | $410.55 | $405.75 | $408.55 | 238,700 | — | — | — | — | — |
| 2023-08-24 | $411.73 | $413.59 | $404.65 | $406.00 | 275,100 | — | — | — | — | — |
| 2023-08-23 | $407.91 | $413.30 | $407.61 | $411.74 | 228,500 | — | — | — | — | — |
| 2023-08-22 | $405.59 | $407.38 | $403.98 | $406.26 | 212,500 | — | — | — | — | — |
| 2023-08-21 | $403.11 | $406.48 | $402.62 | $404.42 | 246,500 | — | — | — | — | — |
| 2023-08-18 | $396.82 | $404.27 | $395.62 | $403.63 | 280,500 | — | — | — | — | — |
| 2023-08-17 | $403.49 | $404.32 | $400.11 | $400.43 | 267,700 | — | — | — | — | — |
| 2023-08-16 | $398.61 | $402.85 | $398.52 | $400.82 | 313,100 | — | — | — | — | — |
| 2023-08-15 | $401.05 | $403.07 | $398.58 | $400.13 | 270,100 | — | — | — | — | — |
| 2023-08-14 | $389.57 | $402.92 | $387.56 | $402.49 | 406,600 | — | — | — | — | — |
| 2023-08-11 | $383.25 | $384.90 | $379.84 | $383.39 | 463,900 | — | — | — | — | — |
| 2023-08-10 | $383.98 | $387.05 | $382.10 | $383.84 | 237,200 | — | — | — | — | — |
| 2023-08-09 | $384.17 | $384.78 | $380.55 | $383.28 | 210,400 | — | — | — | — | — |
| 2023-08-08 | $379.82 | $385.91 | $378.77 | $385.00 | 240,500 | — | — | — | — | — |
| 2023-08-07 | $381.03 | $382.45 | $378.38 | $382.23 | 270,200 | — | — | — | — | — |
| 2023-08-04 | $382.48 | $383.38 | $378.23 | $379.26 | 242,400 | — | — | — | — | — |
| 2023-08-03 | $382.37 | $383.35 | $377.76 | $381.95 | 245,300 | — | — | — | — | — |
| 2023-08-02 | $387.77 | $391.01 | $382.41 | $382.57 | 340,900 | — | — | — | — | — |
| 2023-08-01 | $381.99 | $390.06 | $381.10 | $389.25 | 373,300 | — | — | — | — | — |
| 2023-07-31 | $381.70 | $385.31 | $380.61 | $384.53 | 318,700 | — | — | — | — | — |
| 2023-07-28 | $380.26 | $385.50 | $379.74 | $382.02 | 696,600 | — | — | — | — | — |
| 2023-07-27 | $389.80 | $389.80 | $372.56 | $378.77 | 728,000 | — | — | — | — | — |
| 2023-07-26 | $416.92 | $416.92 | $387.21 | $387.87 | 743,100 | — | — | — | — | — |
| 2023-07-25 | $412.97 | $415.84 | $408.53 | $414.72 | 305,700 | — | — | — | — | — |
| 2023-07-24 | $413.84 | $414.09 | $409.50 | $413.81 | 216,900 | — | — | — | — | — |
| 2023-07-21 | $408.93 | $413.39 | $406.99 | $412.45 | 276,600 | — | — | — | — | — |
| 2023-07-20 | $406.76 | $409.86 | $403.86 | $407.92 | 259,500 | — | — | — | — | — |
| 2023-07-19 | $407.71 | $410.65 | $405.50 | $406.68 | 314,600 | — | — | — | — | — |
| 2023-07-18 | $413.26 | $416.17 | $408.72 | $408.79 | 228,300 | — | — | — | — | — |
| 2023-07-17 | $411.59 | $415.77 | $411.35 | $414.67 | 102,900 | — | — | — | — | — |
| 2023-07-14 | $415.40 | $415.73 | $409.21 | $411.53 | 148,000 | — | — | — | — | — |
| 2023-07-13 | $418.22 | $420.12 | $414.52 | $416.24 | 179,800 | — | — | — | — | — |
| 2023-07-12 | $420.10 | $420.10 | $416.45 | $418.24 | 171,800 | — | — | — | — | — |
| 2023-07-11 | $415.51 | $416.82 | $411.25 | $416.59 | 156,800 | — | — | — | — | — |
| 2023-07-10 | $409.97 | $417.54 | $409.41 | $414.10 | 187,300 | — | — | — | — | — |
| 2023-07-07 | $406.88 | $414.45 | $406.88 | $409.97 | 192,700 | — | — | — | — | — |
| 2023-07-06 | $403.59 | $408.18 | $401.40 | $407.69 | 220,200 | — | — | — | — | — |
| 2023-07-05 | $407.47 | $408.05 | $404.26 | $406.75 | 240,900 | — | — | — | — | — |
| 2023-07-03 | $409.57 | $411.80 | $406.15 | $410.45 | 97,300 | — | — | — | — | — |
| 2023-06-30 | $410.10 | $416.04 | $407.47 | $411.11 | 240,700 | — | — | — | — | — |
| 2023-06-29 | $401.58 | $407.68 | $401.58 | $407.28 | 149,600 | — | — | — | — | — |
| 2023-06-28 | $401.89 | $403.10 | $399.51 | $401.51 | 144,400 | — | — | — | — | — |
| 2023-06-27 | $403.69 | $405.25 | $401.95 | $403.01 | 171,500 | — | — | — | — | — |
| 2023-06-26 | $400.42 | $403.41 | $396.65 | $402.01 | 253,700 | — | — | — | — | — |
| 2023-06-23 | $395.55 | $400.37 | $395.55 | $399.09 | 343,300 | — | — | — | — | — |
| 2023-06-22 | $401.28 | $401.54 | $397.69 | $398.92 | 191,800 | — | — | — | — | — |
| 2023-06-21 | $394.61 | $403.98 | $394.61 | $401.94 | 236,900 | — | — | — | — | — |
| 2023-06-20 | $403.38 | $405.28 | $399.25 | $399.67 | 249,000 | — | — | — | — | — |
| 2023-06-16 | $410.65 | $413.08 | $405.86 | $406.43 | 372,000 | — | — | — | — | — |
| 2023-06-15 | $396.97 | $410.40 | $396.04 | $409.01 | 281,800 | — | — | — | — | — |
| 2023-06-14 | $402.09 | $405.93 | $397.69 | $398.72 | 237,100 | — | — | — | — | — |
| 2023-06-13 | $398.62 | $403.96 | $398.62 | $402.55 | 197,100 | — | — | — | — | — |
| 2023-06-12 | $392.24 | $399.85 | $392.10 | $398.76 | 314,400 | — | — | — | — | — |
| 2023-06-09 | $397.49 | $397.49 | $391.12 | $391.99 | 344,600 | — | — | — | — | — |
| 2023-06-08 | $396.95 | $399.77 | $392.53 | $396.81 | 329,100 | — | — | — | — | — |
| 2023-06-07 | $392.74 | $398.29 | $391.60 | $397.98 | 477,500 | — | — | — | — | — |
| 2023-06-06 | $392.22 | $393.73 | $391.30 | $391.99 | 325,900 | — | — | — | — | — |
| 2023-06-05 | $397.27 | $397.27 | $388.90 | $391.16 | 236,900 | — | — | — | — | — |
| 2023-06-02 | $393.78 | $398.78 | $392.55 | $397.42 | 317,500 | — | — | — | — | — |
| 2023-06-01 | $390.56 | $391.54 | $387.01 | $391.41 | 259,200 | — | — | — | — | — |
| 2023-05-31 | $393.50 | $395.37 | $386.22 | $388.65 | 925,100 | — | — | — | — | — |
| 2023-05-30 | $397.20 | $399.78 | $393.80 | $396.52 | 371,500 | — | — | — | — | — |
| 2023-05-26 | $396.43 | $399.91 | $395.19 | $397.31 | 525,700 | — | — | — | — | — |
| 2023-05-25 | $394.61 | $396.43 | $393.02 | $395.13 | 759,200 | — | — | — | — | — |
| 2023-05-24 | $401.74 | $402.08 | $391.05 | $394.16 | 473,800 | — | — | — | — | — |
| 2023-05-23 | $418.00 | $419.54 | $404.60 | $404.67 | 227,300 | — | — | — | — | — |
| 2023-05-22 | $416.00 | $421.69 | $413.85 | $420.91 | 252,600 | — | — | — | — | — |
| 2023-05-19 | $420.58 | $421.75 | $415.08 | $416.26 | 204,900 | — | — | — | — | — |
| 2023-05-18 | $413.29 | $417.85 | $413.00 | $417.72 | 229,900 | — | — | — | — | — |
| 2023-05-17 | $413.02 | $414.39 | $409.38 | $412.97 | 230,400 | — | — | — | — | — |
| 2023-05-16 | $413.45 | $416.23 | $409.30 | $409.96 | 198,800 | — | — | — | — | — |
| 2023-05-15 | $411.36 | $415.08 | $409.19 | $414.67 | 228,300 | — | — | — | — | — |
| 2023-05-12 | $415.32 | $415.50 | $409.51 | $410.98 | 204,300 | — | — | — | — | — |
| 2023-05-11 | $413.30 | $415.14 | $410.13 | $413.64 | 243,400 | — | — | — | — | — |
| 2023-05-10 | $414.23 | $415.51 | $407.51 | $413.90 | 216,900 | — | — | — | — | — |
| 2023-05-09 | $411.26 | $413.35 | $410.46 | $410.58 | 155,400 | — | — | — | — | — |
| 2023-05-08 | $414.41 | $416.00 | $411.03 | $413.45 | 114,700 | — | — | — | — | — |
| 2023-05-05 | $412.60 | $415.04 | $411.39 | $413.00 | 135,900 | — | — | — | — | — |
| 2023-05-04 | $408.70 | $410.20 | $403.80 | $408.57 | 155,100 | — | — | — | — | — |
| 2023-05-03 | $415.86 | $417.00 | $410.58 | $411.06 | 198,300 | — | — | — | — | — |
| 2023-05-02 | $414.79 | $416.26 | $409.94 | $413.00 | 168,000 | — | — | — | — | — |
| 2023-05-01 | $414.91 | $419.83 | $414.73 | $416.76 | 161,900 | — | — | — | — | — |
| 2023-04-28 | $409.10 | $415.96 | $408.88 | $414.40 | 202,700 | — | — | — | — | — |
| 2023-04-27 | $404.86 | $412.63 | $400.56 | $410.99 | 353,800 | — | — | — | — | — |
| 2023-04-26 | $408.70 | $414.93 | $395.94 | $404.92 | 542,700 | — | — | — | — | — |
| 2023-04-25 | $423.73 | $423.73 | $415.28 | $416.08 | 204,200 | — | — | — | — | — |
| 2023-04-24 | $426.91 | $428.91 | $422.66 | $425.99 | 160,300 | — | — | — | — | — |
| 2023-04-21 | $426.53 | $428.49 | $425.37 | $427.79 | 136,500 | — | — | — | — | — |
| 2023-04-20 | $426.21 | $428.44 | $423.39 | $426.20 | 202,300 | — | — | — | — | — |
| 2023-04-19 | $432.06 | $432.13 | $427.06 | $427.64 | 272,200 | — | — | — | — | — |
| 2023-04-18 | $438.42 | $440.95 | $434.86 | $436.09 | 134,700 | — | — | — | — | — |
| 2023-04-17 | $441.74 | $443.04 | $435.48 | $438.11 | 152,200 | — | — | — | — | — |
| 2023-04-14 | $440.86 | $443.38 | $438.00 | $439.92 | 119,100 | — | — | — | — | — |
| 2023-04-13 | $439.22 | $442.64 | $438.14 | $442.49 | 154,500 | — | — | — | — | — |
| 2023-04-12 | $440.18 | $443.26 | $437.55 | $439.37 | 119,400 | — | — | — | — | — |
| 2023-04-11 | $436.99 | $440.32 | $436.21 | $437.75 | 111,300 | — | — | — | — | — |
| 2023-04-10 | $433.43 | $436.78 | $432.36 | $436.16 | 143,300 | — | — | — | — | — |
| 2023-04-06 | $432.36 | $438.00 | $431.27 | $433.83 | 321,900 | — | — | — | — | — |
| 2023-04-05 | $435.98 | $436.05 | $432.50 | $433.74 | 150,500 | — | — | — | — | — |
| 2023-04-04 | $445.15 | $445.15 | $437.09 | $438.34 | 136,800 | — | — | — | — | — |
| 2023-04-03 | $446.35 | $448.71 | $443.31 | $445.59 | 169,700 | — | — | — | — | — |
| 2023-03-31 | $440.34 | $447.49 | $440.34 | $447.36 | 192,000 | — | — | — | — | — |
| 2023-03-30 | $435.00 | $439.12 | $434.34 | $438.41 | 161,800 | — | — | — | — | — |
| 2023-03-29 | $432.94 | $435.72 | $431.38 | $433.91 | 141,000 | — | — | — | — | — |
| 2023-03-28 | $426.96 | $430.57 | $424.51 | $428.89 | 147,500 | — | — | — | — | — |
| 2023-03-27 | $428.91 | $429.49 | $424.87 | $427.20 | 216,300 | — | — | — | — | — |
| 2023-03-24 | $416.03 | $425.00 | $415.08 | $424.96 | 154,900 | — | — | — | — | — |
| 2023-03-23 | $421.00 | $425.53 | $415.09 | $418.32 | 120,200 | — | — | — | — | — |
| 2023-03-22 | $423.68 | $433.00 | $420.68 | $421.05 | 347,200 | — | — | — | — | — |
| 2023-03-21 | $422.43 | $425.40 | $418.78 | $424.56 | 218,900 | — | — | — | — | — |
| 2023-03-20 | $409.89 | $421.06 | $409.73 | $418.25 | 201,100 | — | — | — | — | — |
| 2023-03-17 | $411.30 | $412.89 | $405.70 | $408.26 | 411,900 | — | — | — | — | — |
| 2023-03-16 | $401.63 | $413.63 | $401.63 | $413.12 | 129,800 | — | — | — | — | — |
| 2023-03-15 | $406.57 | $408.82 | $400.38 | $405.52 | 190,900 | — | — | — | — | — |
| 2023-03-14 | $411.32 | $415.47 | $408.79 | $414.72 | 247,800 | — | — | — | — | — |
| 2023-03-13 | $408.00 | $412.04 | $405.08 | $407.48 | 176,600 | — | — | — | — | — |
| 2023-03-10 | $421.11 | $421.11 | $409.30 | $412.55 | 187,300 | — | — | — | — | — |
| 2023-03-09 | $431.85 | $431.85 | $420.46 | $421.11 | 132,100 | — | — | — | — | — |
| 2023-03-08 | $429.08 | $430.98 | $424.21 | $428.83 | 117,700 | — | — | — | — | — |
| 2023-03-07 | $439.44 | $441.01 | $427.68 | $429.06 | 107,400 | — | — | — | — | — |
| 2023-03-06 | $437.66 | $441.45 | $437.48 | $438.42 | 126,800 | — | — | — | — | — |
| 2023-03-03 | $435.13 | $440.60 | $433.34 | $437.91 | 132,700 | — | — | — | — | — |
| 2023-03-02 | $426.34 | $432.86 | $424.00 | $432.65 | 123,400 | — | — | — | — | — |
| 2023-03-01 | $429.35 | $432.81 | $425.87 | $428.40 | 140,300 | — | — | — | — | — |
| 2023-02-28 | $430.23 | $437.55 | $427.85 | $430.07 | 242,100 | — | — | — | — | — |
| 2023-02-27 | $433.63 | $434.92 | $427.32 | $430.14 | 123,500 | — | — | — | — | — |
| 2023-02-24 | $426.28 | $430.56 | $425.29 | $429.64 | 111,700 | — | — | — | — | — |
| 2023-02-23 | $430.80 | $433.57 | $425.76 | $431.18 | 124,700 | — | — | — | — | — |
| 2023-02-22 | $428.97 | $431.58 | $427.26 | $428.94 | 141,000 | — | — | — | — | — |
| 2023-02-21 | $436.70 | $436.70 | $427.31 | $428.91 | 130,600 | — | — | — | — | — |
| 2023-02-17 | $435.40 | $439.07 | $435.38 | $438.95 | 166,300 | — | — | — | — | — |
| 2023-02-16 | $440.69 | $445.35 | $438.33 | $438.58 | 195,200 | — | — | — | — | — |
| 2023-02-15 | $438.86 | $446.51 | $433.94 | $446.44 | 151,800 | — | — | — | — | — |
| 2023-02-14 | $442.01 | $447.60 | $438.70 | $441.45 | 173,600 | — | — | — | — | — |
| 2023-02-13 | $438.19 | $444.53 | $435.55 | $444.50 | 172,600 | — | — | — | — | — |
| 2023-02-10 | $434.11 | $439.25 | $432.67 | $438.36 | 144,200 | — | — | — | — | — |
| 2023-02-09 | $436.09 | $440.30 | $434.68 | $435.99 | 192,200 | — | — | — | — | — |
| 2023-02-08 | $434.83 | $437.74 | $431.50 | $433.80 | 130,100 | — | — | — | — | — |
| 2023-02-07 | $431.04 | $439.49 | $429.92 | $437.39 | 154,900 | — | — | — | — | — |
| 2023-02-06 | $433.93 | $436.90 | $431.24 | $432.02 | 130,200 | — | — | — | — | — |
| 2023-02-03 | $431.14 | $436.12 | $429.13 | $433.58 | 183,400 | — | — | — | — | — |
| 2023-02-02 | $433.54 | $436.37 | $431.01 | $434.03 | 210,000 | — | — | — | — | — |
| 2023-02-01 | $421.58 | $430.82 | $420.82 | $429.67 | 262,800 | — | — | — | — | — |
| 2023-01-31 | $419.84 | $424.26 | $417.06 | $424.26 | 204,000 | — | — | — | — | — |
| 2023-01-30 | $420.13 | $424.45 | $417.42 | $418.86 | 179,600 | — | — | — | — | — |
| 2023-01-27 | $421.62 | $425.00 | $419.08 | $422.32 | 188,600 | — | — | — | — | — |
| 2023-01-26 | $434.48 | $435.49 | $422.80 | $426.62 | 213,900 | — | — | — | — | — |
| 2023-01-25 | $418.00 | $432.16 | $418.00 | $429.50 | 512,900 | — | — | — | — | — |
| 2023-01-24 | $407.80 | $413.00 | $404.85 | $410.32 | 286,000 | — | — | — | — | — |
| 2023-01-23 | $405.05 | $410.96 | $403.56 | $407.78 | 251,000 | — | — | — | — | — |
| 2023-01-20 | $402.17 | $406.94 | $400.71 | $404.23 | 211,700 | — | — | — | — | — |
| 2023-01-19 | $404.16 | $405.18 | $399.22 | $400.83 | 166,200 | — | — | — | — | — |
| 2023-01-18 | $419.17 | $420.40 | $404.63 | $405.73 | 210,500 | — | — | — | — | — |
| 2023-01-17 | $417.26 | $420.85 | $413.53 | $415.97 | 282,900 | — | — | — | — | — |
| 2023-01-13 | $414.30 | $418.40 | $412.54 | $416.13 | 157,700 | — | — | — | — | — |
| 2023-01-12 | $411.41 | $416.44 | $408.56 | $416.13 | 144,000 | — | — | — | — | — |
| 2023-01-11 | $411.45 | $413.57 | $407.83 | $410.98 | 144,800 | — | — | — | — | — |
| 2023-01-10 | $409.09 | $411.36 | $406.76 | $409.25 | 93,500 | — | — | — | — | — |
| 2023-01-09 | $410.95 | $417.92 | $406.17 | $408.40 | 151,000 | — | — | — | — | — |
| 2023-01-06 | $403.28 | $409.58 | $399.61 | $408.54 | 165,700 | — | — | — | — | — |
| 2023-01-05 | $404.59 | $405.31 | $396.96 | $398.43 | 127,200 | — | — | — | — | — |
| 2023-01-04 | $404.64 | $409.09 | $401.99 | $408.48 | 186,700 | — | — | — | — | — |
| 2023-01-03 | $403.50 | $403.50 | $396.12 | $400.77 | 206,800 | — | — | — | — | — |
| 2022-12-30 | $395.73 | $401.27 | $392.75 | $399.91 | 157,800 | — | — | — | — | — |
| 2022-12-29 | $393.76 | $399.51 | $392.13 | $398.15 | 115,400 | — | — | — | — | — |
| 2022-12-28 | $396.95 | $400.68 | $390.01 | $390.69 | 124,700 | — | — | — | — | — |
| 2022-12-27 | $395.75 | $398.26 | $391.62 | $397.03 | 97,500 | — | — | — | — | — |
| 2022-12-23 | $393.74 | $395.91 | $391.32 | $393.75 | 94,600 | — | — | — | — | — |
| 2022-12-22 | $397.14 | $397.14 | $388.25 | $393.31 | 132,700 | — | — | — | — | — |
| 2022-12-21 | $394.37 | $399.71 | $392.35 | $399.66 | 157,000 | — | — | — | — | — |
| 2022-12-20 | $391.00 | $394.24 | $389.43 | $392.15 | 203,200 | — | — | — | — | — |
| 2022-12-19 | $396.06 | $398.25 | $389.86 | $390.28 | 193,700 | — | — | — | — | — |
| 2022-12-16 | $400.86 | $403.48 | $394.90 | $396.46 | 331,600 | — | — | — | — | — |
| 2022-12-15 | $415.92 | $415.92 | $404.41 | $405.21 | 182,100 | — | — | — | — | — |
| 2022-12-14 | $420.51 | $425.05 | $417.49 | $421.07 | 223,600 | — | — | — | — | — |
| 2022-12-13 | $430.71 | $430.71 | $417.75 | $420.91 | 234,500 | — | — | — | — | — |
| 2022-12-12 | $411.09 | $420.14 | $407.10 | $419.80 | 276,000 | — | — | — | — | — |
| 2022-12-09 | $409.86 | $410.65 | $405.48 | $405.69 | 125,800 | — | — | — | — | — |
| 2022-12-08 | $413.99 | $415.95 | $409.42 | $411.23 | 136,000 | — | — | — | — | — |
| 2022-12-07 | $412.29 | $418.01 | $411.00 | $411.13 | 157,200 | — | — | — | — | — |
| 2022-12-06 | $424.79 | $424.79 | $412.84 | $413.26 | 178,400 | — | — | — | — | — |
| 2022-12-05 | $423.40 | $424.96 | $421.13 | $423.53 | 231,100 | — | — | — | — | — |
| 2022-12-02 | $420.00 | $428.18 | $420.00 | $427.19 | 155,200 | — | — | — | — | — |
| 2022-12-01 | $420.50 | $428.47 | $419.28 | $424.45 | 219,300 | — | — | — | — | — |
| 2022-11-30 | $407.99 | $420.12 | $406.80 | $420.10 | 257,900 | — | — | — | — | — |
| 2022-11-29 | $412.90 | $415.22 | $407.80 | $408.78 | 200,000 | — | — | — | — | — |
| 2022-11-28 | $417.59 | $418.99 | $412.00 | $413.33 | 156,400 | — | — | — | — | — |
| 2022-11-25 | $421.00 | $421.44 | $417.94 | $420.17 | 59,800 | — | — | — | — | — |
| 2022-11-23 | $414.84 | $420.92 | $412.19 | $419.94 | 173,500 | — | — | — | — | — |
| 2022-11-22 | $408.46 | $415.42 | $406.05 | $415.20 | 211,800 | — | — | — | — | — |
| 2022-11-21 | $404.68 | $405.45 | $403.59 | $404.86 | 304,300 | — | — | — | — | — |
| 2022-11-18 | $410.30 | $410.30 | $404.33 | $407.09 | 269,400 | — | — | — | — | — |
| 2022-11-17 | $410.13 | $411.61 | $403.90 | $404.76 | 203,900 | — | — | — | — | — |
| 2022-11-16 | $412.85 | $416.56 | $411.84 | $414.53 | 214,700 | — | — | — | — | — |
| 2022-11-15 | $412.59 | $413.30 | $406.26 | $413.27 | 296,600 | — | — | — | — | — |
| 2022-11-14 | $411.57 | $418.36 | $406.37 | $407.02 | 331,300 | — | — | — | — | — |
| 2022-11-11 | $419.20 | $420.23 | $410.06 | $412.99 | 273,300 | — | — | — | — | — |
| 2022-11-10 | $418.60 | $422.46 | $415.82 | $421.25 | 297,400 | — | — | — | — | — |
| 2022-11-09 | $406.16 | $408.08 | $402.53 | $405.36 | 245,200 | — | — | — | — | — |
| 2022-11-08 | $410.00 | $413.11 | $403.72 | $408.21 | 464,500 | — | — | — | — | — |
| 2022-11-07 | $396.65 | $408.30 | $393.28 | $408.28 | 366,200 | — | — | — | — | — |
| 2022-11-04 | $395.52 | $402.56 | $392.25 | $395.03 | 342,500 | — | — | — | — | — |
| 2022-11-03 | $384.77 | $392.77 | $382.80 | $391.03 | 373,900 | — | — | — | — | — |
| 2022-11-02 | $400.28 | $403.05 | $390.42 | $390.68 | 429,400 | — | — | — | — | — |
| 2022-11-01 | $401.75 | $402.79 | $398.40 | $400.96 | 318,700 | — | — | — | — | — |
| 2022-10-31 | $392.45 | $401.11 | $392.45 | $397.98 | 553,100 | — | — | — | — | — |
| 2022-10-28 | $382.00 | $395.37 | $380.16 | $395.14 | 410,400 | — | — | — | — | — |
| 2022-10-27 | $380.82 | $383.94 | $379.00 | $379.93 | 354,400 | — | — | — | — | — |
| 2022-10-26 | $365.00 | $382.28 | $360.28 | $376.67 | 419,300 | — | — | — | — | — |
| 2022-10-25 | $358.34 | $362.09 | $355.54 | $360.39 | 320,400 | — | — | — | — | — |
| 2022-10-24 | $351.88 | $357.82 | $349.88 | $357.15 | 260,500 | — | — | — | — | — |
| 2022-10-21 | $341.65 | $352.00 | $340.82 | $350.48 | 468,600 | — | — | — | — | — |
| 2022-10-20 | $349.02 | $349.49 | $338.96 | $340.49 | 196,900 | — | — | — | — | — |
| 2022-10-19 | $343.42 | $350.11 | $343.42 | $348.51 | 181,700 | — | — | — | — | — |
| 2022-10-18 | $350.60 | $352.58 | $345.42 | $346.15 | 281,900 | — | — | — | — | — |
| 2022-10-17 | $336.00 | $342.66 | $336.00 | $341.35 | 255,400 | — | — | — | — | — |
| 2022-10-14 | $342.23 | $347.54 | $330.95 | $331.10 | 299,400 | — | — | — | — | — |
| 2022-10-13 | $325.68 | $341.24 | $325.00 | $341.24 | 655,200 | — | — | — | — | — |
| 2022-10-12 | $334.29 | $335.04 | $329.59 | $332.08 | 201,600 | — | — | — | — | — |
| 2022-10-11 | $337.34 | $339.60 | $330.97 | $333.16 | 224,100 | — | — | — | — | — |
| 2022-10-10 | $342.91 | $344.90 | $336.21 | $337.90 | 182,100 | — | — | — | — | — |
| 2022-10-07 | $344.82 | $345.41 | $338.49 | $340.13 | 206,500 | — | — | — | — | — |
| 2022-10-06 | $353.66 | $355.36 | $348.68 | $349.02 | 210,300 | — | — | — | — | — |
| 2022-10-05 | $352.88 | $357.69 | $352.74 | $354.00 | 198,700 | — | — | — | — | — |
| 2022-10-04 | $353.49 | $358.57 | $353.49 | $357.63 | 345,200 | — | — | — | — | — |
| 2022-10-03 | $341.78 | $349.31 | $338.84 | $347.60 | 382,000 | — | — | — | — | — |
| 2022-09-30 | $344.46 | $346.80 | $337.06 | $337.47 | 432,700 | — | — | — | — | — |
| 2022-09-29 | $345.64 | $347.60 | $340.98 | $344.18 | 280,200 | — | — | — | — | — |
| 2022-09-28 | $344.57 | $351.74 | $343.01 | $350.00 | 207,000 | — | — | — | — | — |
| 2022-09-27 | $353.00 | $353.00 | $340.88 | $343.76 | 229,100 | — | — | — | — | — |
| 2022-09-26 | $350.02 | $354.49 | $347.52 | $348.54 | 170,500 | — | — | — | — | — |
| 2022-09-23 | $357.47 | $357.47 | $348.61 | $351.40 | 278,100 | — | — | — | — | — |
| 2022-09-22 | $367.27 | $368.15 | $360.34 | $360.34 | 430,000 | — | — | — | — | — |
| 2022-09-21 | $375.50 | $378.68 | $367.34 | $368.15 | 237,300 | — | — | — | — | — |
| 2022-09-20 | $369.94 | $374.72 | $367.60 | $372.84 | 252,800 | — | — | — | — | — |
| 2022-09-19 | $369.05 | $372.10 | $366.57 | $372.06 | 190,700 | — | — | — | — | — |
| 2022-09-16 | $369.04 | $372.46 | $366.74 | $371.36 | 299,200 | — | — | — | — | — |
| 2022-09-15 | $379.50 | $380.53 | $371.65 | $372.30 | 212,400 | — | — | — | — | — |
| 2022-09-14 | $373.54 | $380.97 | $372.84 | $380.21 | 229,600 | — | — | — | — | — |
| 2022-09-13 | $383.33 | $383.64 | $373.32 | $374.96 | 226,400 | — | — | — | — | — |
| 2022-09-12 | $389.29 | $391.23 | $387.72 | $390.00 | 182,400 | — | — | — | — | — |
| 2022-09-09 | $382.37 | $388.86 | $382.37 | $387.65 | 154,600 | — | — | — | — | — |
| 2022-09-08 | $374.91 | $380.31 | $373.66 | $380.07 | 145,700 | — | — | — | — | — |
| 2022-09-07 | $366.66 | $377.69 | $366.45 | $377.01 | 183,600 | — | — | — | — | — |
| 2022-09-06 | $369.10 | $370.65 | $364.86 | $366.72 | 296,400 | — | — | — | — | — |
| 2022-09-02 | $376.55 | $376.55 | $366.10 | $367.71 | 243,600 | — | — | — | — | — |
| 2022-09-01 | $367.17 | $372.17 | $364.58 | $371.98 | 213,300 | — | — | — | — | — |
| 2022-08-31 | $370.68 | $371.55 | $365.64 | $368.36 | 282,700 | — | — | — | — | — |
| 2022-08-30 | $378.67 | $378.67 | $370.30 | $371.19 | 222,400 | — | — | — | — | — |
| 2022-08-29 | $379.84 | $382.14 | $376.66 | $377.74 | 148,700 | — | — | — | — | — |
| 2022-08-26 | $393.24 | $393.42 | $383.70 | $383.70 | 312,800 | — | — | — | — | — |
| 2022-08-25 | $389.22 | $393.46 | $385.50 | $393.27 | 152,600 | — | — | — | — | — |
| 2022-08-24 | $385.36 | $387.70 | $383.57 | $386.63 | 130,700 | — | — | — | — | — |
| 2022-08-23 | $387.68 | $387.68 | $382.80 | $383.58 | 113,800 | — | — | — | — | — |
| 2022-08-22 | $392.57 | $392.92 | $384.71 | $385.47 | 135,500 | — | — | — | — | — |
| 2022-08-19 | $401.66 | $401.80 | $396.11 | $397.11 | 180,100 | — | — | — | — | — |
| 2022-08-18 | $401.00 | $404.29 | $400.02 | $403.48 | 148,000 | — | — | — | — | — |
| 2022-08-17 | $402.00 | $403.73 | $396.82 | $399.99 | 172,600 | — | — | — | — | — |
| 2022-08-16 | $399.20 | $405.80 | $399.20 | $405.25 | 182,400 | — | — | — | — | — |
| 2022-08-15 | $399.14 | $404.10 | $399.14 | $401.93 | 300,800 | — | — | — | — | — |
| 2022-08-12 | $397.87 | $401.58 | $394.52 | $401.50 | 249,900 | — | — | — | — | — |
| 2022-08-11 | $398.76 | $401.93 | $394.53 | $395.09 | 205,100 | — | — | — | — | — |
| 2022-08-10 | $394.41 | $395.83 | $388.91 | $395.28 | 301,700 | — | — | — | — | — |
| 2022-08-09 | $393.49 | $398.36 | $386.30 | $387.98 | 206,000 | — | — | — | — | — |
| 2022-08-08 | $403.16 | $403.16 | $391.73 | $392.83 | 184,400 | — | — | — | — | — |
| 2022-08-05 | $394.62 | $399.16 | $390.37 | $398.99 | 139,500 | — | — | — | — | — |
| 2022-08-04 | $398.62 | $400.00 | $394.77 | $398.16 | 199,600 | — | — | — | — | — |
| 2022-08-03 | $393.31 | $400.23 | $391.29 | $399.35 | 215,500 | — | — | — | — | — |
| 2022-08-02 | $391.25 | $397.99 | $389.98 | $391.49 | 183,700 | — | — | — | — | — |
| 2022-08-01 | $386.94 | $395.16 | $384.48 | $393.15 | 181,200 | — | — | — | — | — |
| 2022-07-29 | $383.01 | $399.22 | $381.27 | $391.40 | 434,100 | — | — | — | — | — |
| 2022-07-28 | $373.55 | $383.72 | $371.71 | $383.46 | 413,300 | — | — | — | — | — |
| 2022-07-27 | $379.10 | $384.35 | $368.41 | $372.01 | 868,400 | — | — | — | — | — |
| 2022-07-26 | $400.20 | $400.53 | $395.70 | $400.07 | 196,700 | — | — | — | — | — |
| 2022-07-25 | $400.22 | $402.83 | $397.46 | $400.00 | 166,100 | — | — | — | — | — |
| 2022-07-22 | $404.89 | $406.39 | $399.37 | $400.93 | 139,600 | — | — | — | — | — |
| 2022-07-21 | $399.72 | $404.17 | $398.68 | $404.11 | 161,300 | — | — | — | — | — |
| 2022-07-20 | $397.90 | $402.07 | $396.19 | $399.67 | 171,200 | — | — | — | — | — |
| 2022-07-19 | $385.98 | $397.00 | $384.85 | $395.57 | 234,500 | — | — | — | — | — |
| 2022-07-18 | $384.21 | $386.68 | $380.64 | $382.04 | 257,800 | — | — | — | — | — |
| 2022-07-15 | $378.96 | $382.99 | $375.00 | $382.03 | 221,900 | — | — | — | — | — |
| 2022-07-14 | $371.26 | $374.03 | $367.13 | $372.62 | 152,400 | — | — | — | — | — |
| 2022-07-13 | $370.79 | $377.89 | $368.73 | $375.46 | 185,000 | — | — | — | — | — |
| 2022-07-12 | $379.97 | $384.38 | $374.32 | $375.98 | 193,100 | — | — | — | — | — |
| 2022-07-11 | $381.79 | $383.77 | $378.79 | $380.55 | 145,500 | — | — | — | — | — |
| 2022-07-08 | $383.68 | $386.40 | $382.66 | $384.16 | 177,700 | — | — | — | — | — |
| 2022-07-07 | $382.53 | $387.38 | $382.16 | $384.86 | 193,000 | — | — | — | — | — |
| 2022-07-06 | $380.31 | $385.80 | $377.26 | $382.13 | 223,600 | — | — | — | — | — |
| 2022-07-05 | $373.47 | $380.06 | $366.89 | $379.74 | 307,700 | — | — | — | — | — |
| 2022-07-01 | $374.31 | $380.04 | $371.22 | $379.63 | 239,800 | — | — | — | — | — |
| 2022-06-30 | $367.80 | $380.71 | $367.71 | $375.11 | 394,400 | — | — | — | — | — |
| 2022-06-29 | $372.97 | $373.11 | $366.67 | $371.75 | 229,500 | — | — | — | — | — |
| 2022-06-28 | $379.64 | $385.54 | $371.48 | $372.01 | 190,600 | — | — | — | — | — |
| 2022-06-27 | $381.47 | $381.47 | $375.73 | $378.34 | 206,500 | — | — | — | — | — |
| 2022-06-24 | $370.17 | $378.23 | $369.00 | $378.02 | 371,800 | — | — | — | — | — |
| 2022-06-23 | $365.24 | $366.69 | $358.23 | $365.23 | 193,500 | — | — | — | — | — |
| 2022-06-22 | $360.05 | $367.38 | $360.05 | $363.44 | 367,900 | — | — | — | — | — |
| 2022-06-21 | $353.90 | $366.14 | $353.90 | $364.21 | 451,000 | — | — | — | — | — |
| 2022-06-17 | $353.36 | $354.99 | $344.66 | $350.35 | 434,300 | — | — | — | — | — |
| 2022-06-16 | $364.81 | $364.81 | $351.69 | $352.61 | 417,500 | — | — | — | — | — |
| 2022-06-15 | $368.09 | $377.73 | $367.53 | $372.67 | 320,700 | — | — | — | — | — |
| 2022-06-14 | $369.00 | $370.60 | $361.26 | $364.83 | 360,100 | — | — | — | — | — |
| 2022-06-13 | $374.16 | $379.32 | $366.94 | $369.38 | 323,800 | — | — | — | — | — |
| 2022-06-10 | $385.70 | $387.42 | $380.22 | $380.58 | 278,100 | — | — | — | — | — |
| 2022-06-09 | $400.55 | $405.79 | $393.34 | $393.73 | 269,100 | — | — | — | — | — |
| 2022-06-08 | $410.25 | $413.18 | $401.84 | $402.18 | 223,500 | — | — | — | — | — |
| 2022-06-07 | $401.77 | $413.14 | $401.77 | $412.94 | 166,100 | — | — | — | — | — |
| 2022-06-06 | $407.86 | $409.32 | $403.27 | $406.74 | 332,700 | — | — | — | — | — |
| 2022-06-03 | $410.13 | $416.18 | $404.64 | $405.15 | 171,800 | — | — | — | — | — |
| 2022-06-02 | $398.90 | $414.41 | $397.02 | $414.22 | 247,500 | — | — | — | — | — |
| 2022-06-01 | $407.92 | $407.92 | $395.29 | $398.83 | 163,300 | — | — | — | — | — |
| 2022-05-31 | $397.11 | $407.26 | $393.43 | $405.15 | 886,200 | — | — | — | — | — |
| 2022-05-27 | $392.15 | $398.23 | $388.53 | $398.21 | 302,300 | — | — | — | — | — |
| 2022-05-26 | $390.01 | $392.59 | $387.48 | $388.25 | 313,100 | — | — | — | — | — |
| 2022-05-25 | $389.52 | $390.46 | $383.69 | $387.78 | 227,000 | — | — | — | — | — |
| 2022-05-24 | $391.33 | $391.83 | $383.75 | $390.75 | 199,600 | — | — | — | — | — |
| 2022-05-23 | $389.79 | $395.20 | $381.27 | $393.42 | 302,800 | — | — | — | — | — |
| 2022-05-20 | $390.29 | $391.76 | $374.03 | $386.10 | 401,700 | — | — | — | — | — |
| 2022-05-19 | $389.16 | $393.81 | $385.54 | $390.60 | 316,300 | — | — | — | — | — |
| 2022-05-18 | $402.26 | $405.01 | $389.30 | $390.95 | 230,000 | — | — | — | — | — |
| 2022-05-17 | $401.14 | $407.53 | $400.68 | $406.44 | 312,100 | — | — | — | — | — |
| 2022-05-16 | $398.14 | $400.12 | $392.90 | $396.10 | 332,100 | — | — | — | — | — |
| 2022-05-13 | $387.33 | $400.95 | $387.00 | $400.95 | 482,400 | — | — | — | — | — |
| 2022-05-12 | $387.33 | $387.58 | $374.65 | $384.77 | 616,700 | — | — | — | — | — |
| 2022-05-11 | $390.71 | $398.32 | $385.43 | $388.47 | 439,000 | — | — | — | — | — |
| 2022-05-10 | $401.63 | $401.64 | $388.90 | $392.01 | 564,000 | — | — | — | — | — |
| 2022-05-09 | $401.02 | $405.29 | $396.69 | $399.00 | 549,700 | — | — | — | — | — |
| 2022-05-06 | $416.16 | $418.12 | $402.87 | $407.52 | 516,900 | — | — | — | — | — |
| 2022-05-05 | $423.46 | $424.88 | $411.87 | $417.96 | 450,700 | — | — | — | — | — |
| 2022-05-04 | $418.71 | $428.06 | $413.58 | $427.94 | 305,800 | — | — | — | — | — |
| 2022-05-03 | $428.10 | $428.65 | $417.85 | $417.98 | 315,000 | — | — | — | — | — |
| 2022-05-02 | $430.88 | $437.50 | $418.94 | $428.46 | 310,500 | — | — | — | — | — |
| 2022-04-29 | $449.51 | $452.95 | $430.85 | $431.55 | 448,500 | — | — | — | — | — |
| 2022-04-28 | $457.16 | $460.18 | $450.96 | $452.89 | 374,400 | — | — | — | — | — |
| 2022-04-27 | $456.92 | $470.77 | $450.11 | $451.16 | 402,700 | — | — | — | — | — |
| 2022-04-26 | $466.83 | $469.56 | $462.57 | $462.57 | 405,900 | — | — | — | — | — |
| 2022-04-25 | $465.79 | $469.26 | $457.20 | $468.68 | 312,000 | — | — | — | — | — |
| 2022-04-22 | $475.75 | $480.04 | $467.03 | $467.88 | 202,600 | — | — | — | — | — |
| 2022-04-21 | $491.21 | $493.97 | $478.35 | $479.41 | 204,600 | — | — | — | — | — |
| 2022-04-20 | $483.45 | $490.72 | $482.40 | $488.63 | 241,600 | — | — | — | — | — |
| 2022-04-19 | $481.84 | $486.67 | $479.54 | $482.46 | 212,300 | — | — | — | — | — |
| 2022-04-18 | $478.83 | $482.91 | $476.66 | $481.33 | 145,600 | — | — | — | — | — |
| 2022-04-14 | $482.66 | $486.85 | $480.11 | $480.24 | 206,500 | — | — | — | — | — |
| 2022-04-13 | $478.42 | $484.72 | $476.41 | $480.20 | 299,400 | — | — | — | — | — |
| 2022-04-12 | $476.89 | $483.94 | $475.00 | $477.65 | 198,100 | — | — | — | — | — |
| 2022-04-11 | $480.65 | $488.08 | $472.77 | $473.27 | 317,300 | — | — | — | — | — |
| 2022-04-08 | $480.11 | $482.82 | $475.15 | $480.68 | 217,200 | — | — | — | — | — |
| 2022-04-07 | $474.41 | $481.24 | $473.65 | $479.70 | 248,500 | — | — | — | — | — |
| 2022-04-06 | $478.29 | $481.32 | $475.06 | $476.25 | 250,500 | — | — | — | — | — |
| 2022-04-05 | $484.10 | $490.75 | $480.66 | $481.28 | 350,600 | — | — | — | — | — |
| 2022-04-04 | $475.32 | $485.50 | $474.05 | $484.70 | 397,600 | — | — | — | — | — |
| 2022-04-01 | $471.74 | $477.15 | $467.09 | $474.30 | 269,900 | — | — | — | — | — |
| 2022-03-31 | $473.10 | $478.09 | $471.96 | $472.63 | 272,000 | — | — | — | — | — |
| 2022-03-30 | $473.47 | $474.53 | $469.96 | $473.12 | 256,400 | — | — | — | — | — |
| 2022-03-29 | $475.00 | $475.99 | $464.04 | $471.37 | 286,200 | — | — | — | — | — |
| 2022-03-28 | $471.43 | $473.53 | $467.29 | $470.83 | 340,600 | — | — | — | — | — |
| 2022-03-25 | $469.77 | $474.42 | $466.32 | $471.58 | 309,200 | — | — | — | — | — |
| 2022-03-24 | $458.30 | $468.12 | $455.42 | $467.93 | 314,900 | — | — | — | — | — |
| 2022-03-23 | $449.21 | $456.00 | $446.12 | $454.64 | 386,800 | — | — | — | — | — |
| 2022-03-22 | $450.00 | $452.40 | $444.55 | $449.81 | 252,000 | — | — | — | — | — |
| 2022-03-21 | $436.92 | $449.11 | $435.00 | $448.74 | 330,700 | — | — | — | — | — |
| 2022-03-18 | $432.84 | $437.80 | $431.54 | $437.38 | 328,700 | — | — | — | — | — |
| 2022-03-17 | $427.04 | $433.30 | $423.86 | $432.91 | 254,600 | — | — | — | — | — |
| 2022-03-16 | $430.00 | $436.29 | $424.35 | $428.53 | 316,100 | — | — | — | — | — |
| 2022-03-15 | $420.16 | $429.15 | $419.63 | $426.51 | 253,800 | — | — | — | — | — |
| 2022-03-14 | $421.90 | $427.65 | $415.88 | $418.68 | 169,200 | — | — | — | — | — |
| 2022-03-11 | $428.49 | $429.99 | $420.04 | $420.40 | 205,700 | — | — | — | — | — |
| 2022-03-10 | $435.67 | $440.02 | $421.90 | $425.07 | 373,900 | — | — | — | — | — |
| 2022-03-09 | $436.01 | $443.92 | $433.00 | $441.42 | 244,400 | — | — | — | — | — |
| 2022-03-08 | $436.26 | $441.39 | $427.32 | $430.56 | 251,100 | — | — | — | — | — |
| 2022-03-07 | $447.38 | $451.45 | $433.87 | $435.00 | 426,900 | — | — | — | — | — |
| 2022-03-04 | $441.45 | $450.51 | $435.97 | $450.03 | 351,200 | — | — | — | — | — |
| 2022-03-03 | $442.13 | $443.50 | $437.74 | $442.04 | 243,300 | — | — | — | — | — |
| 2022-03-02 | $427.51 | $442.04 | $425.88 | $440.82 | 277,400 | — | — | — | — | — |
| 2022-03-01 | $428.00 | $429.60 | $421.81 | $425.73 | 226,700 | — | — | — | — | — |
| 2022-02-28 | $423.92 | $431.62 | $421.47 | $429.38 | 322,300 | — | — | — | — | — |
| 2022-02-25 | $418.64 | $428.96 | $417.12 | $428.63 | 167,200 | — | — | — | — | — |
| 2022-02-24 | $398.45 | $418.10 | $398.45 | $418.08 | 240,700 | — | — | — | — | — |
| 2022-02-23 | $418.81 | $418.90 | $404.85 | $406.72 | 202,200 | — | — | — | — | — |
| 2022-02-22 | $419.44 | $421.28 | $412.24 | $416.77 | 146,000 | — | — | — | — | — |
| 2022-02-18 | $419.36 | $424.12 | $416.45 | $419.92 | 177,300 | — | — | — | — | — |
| 2022-02-17 | $422.75 | $426.85 | $418.27 | $419.98 | 169,100 | — | — | — | — | — |
| 2022-02-16 | $422.71 | $429.49 | $419.19 | $426.47 | 207,800 | — | — | — | — | — |
| 2022-02-15 | $419.91 | $426.07 | $418.96 | $425.44 | 169,500 | — | — | — | — | — |
| 2022-02-14 | $421.84 | $424.59 | $411.58 | $416.94 | 187,900 | — | — | — | — | — |
| 2022-02-11 | $425.70 | $428.00 | $417.35 | $421.44 | 239,000 | — | — | — | — | — |
| 2022-02-10 | $423.35 | $433.36 | $421.45 | $424.89 | 162,900 | — | — | — | — | — |
| 2022-02-09 | $429.03 | $433.27 | $427.36 | $432.21 | 158,500 | — | — | — | — | — |
| 2022-02-08 | $421.44 | $424.39 | $417.20 | $423.50 | 189,100 | — | — | — | — | — |
| 2022-02-07 | $417.73 | $424.29 | $417.73 | $421.89 | 157,600 | — | — | — | — | — |
| 2022-02-04 | $420.74 | $423.93 | $414.03 | $417.71 | 195,000 | — | — | — | — | — |
| 2022-02-03 | $424.57 | $429.09 | $421.50 | $422.72 | 171,800 | — | — | — | — | — |
| 2022-02-02 | $423.00 | $429.78 | $420.83 | $428.42 | 320,600 | — | — | — | — | — |
| 2022-02-01 | $420.97 | $424.48 | $415.61 | $422.30 | 290,500 | — | — | — | — | — |
| 2022-01-31 | $408.22 | $422.03 | $408.22 | $421.43 | 309,500 | — | — | — | — | — |
| 2022-01-28 | $399.38 | $410.45 | $391.28 | $410.04 | 345,000 | — | — | — | — | — |
| 2022-01-27 | $425.00 | $427.00 | $396.58 | $397.41 | 392,200 | — | — | — | — | — |
| 2022-01-26 | $409.25 | $415.20 | $400.64 | $405.99 | 348,300 | — | — | — | — | — |
| 2022-01-25 | $410.51 | $411.47 | $397.59 | $405.23 | 366,000 | — | — | — | — | — |
| 2022-01-24 | $407.23 | $417.16 | $397.58 | $417.01 | 314,900 | — | — | — | — | — |
| 2022-01-21 | $418.35 | $421.78 | $411.60 | $414.27 | 294,600 | — | — | — | — | — |
| 2022-01-20 | $418.50 | $426.77 | $416.57 | $417.97 | 263,000 | — | — | — | — | — |
| 2022-01-19 | $413.34 | $421.50 | $412.65 | $416.80 | 232,200 | — | — | — | — | — |
| 2022-01-18 | $415.10 | $415.74 | $409.93 | $412.64 | 233,900 | — | — | — | — | — |
| 2022-01-14 | $418.62 | $421.70 | $415.41 | $420.48 | 176,800 | — | — | — | — | — |
| 2022-01-13 | $429.10 | $430.57 | $422.19 | $423.01 | 142,800 | — | — | — | — | — |
| 2022-01-12 | $431.95 | $431.95 | $425.80 | $428.51 | 127,100 | — | — | — | — | — |
| 2022-01-11 | $422.26 | $429.64 | $418.57 | $428.71 | 173,100 | — | — | — | — | — |
| 2022-01-10 | $418.87 | $421.36 | $412.83 | $421.29 | 185,500 | — | — | — | — | — |
| 2022-01-07 | $425.27 | $428.34 | $421.53 | $422.01 | 160,500 | — | — | — | — | — |
| 2022-01-06 | $430.78 | $437.84 | $426.47 | $426.88 | 179,100 | — | — | — | — | — |
| 2022-01-05 | $448.84 | $451.31 | $428.74 | $428.92 | 200,300 | — | — | — | — | — |
| 2022-01-04 | $443.39 | $449.42 | $442.62 | $448.08 | 256,100 | — | — | — | — | — |
| 2022-01-03 | $437.50 | $443.50 | $435.10 | $442.17 | 216,800 | — | — | — | — | — |
| 2021-12-31 | $434.02 | $438.63 | $434.02 | $436.89 | 188,100 | — | — | — | — | — |
| 2021-12-30 | $439.36 | $441.93 | $435.09 | $435.34 | 100,000 | — | — | — | — | — |
| 2021-12-29 | $434.19 | $439.62 | $434.19 | $436.53 | 121,200 | — | — | — | — | — |
| 2021-12-28 | $431.98 | $436.89 | $431.98 | $434.76 | 133,200 | — | — | — | — | — |
| 2021-12-27 | $428.77 | $434.18 | $427.65 | $433.29 | 107,500 | — | — | — | — | — |
| 2021-12-23 | $427.28 | $431.71 | $425.28 | $428.73 | 129,700 | — | — | — | — | — |
| 2021-12-22 | $422.90 | $426.11 | $420.33 | $425.95 | 136,100 | — | — | — | — | — |
| 2021-12-21 | $414.26 | $424.19 | $413.25 | $423.04 | 175,500 | — | — | — | — | — |
| 2021-12-20 | $412.78 | $413.86 | $405.04 | $411.52 | 227,600 | — | — | — | — | — |
| 2021-12-17 | $429.64 | $430.23 | $417.07 | $417.37 | 567,200 | — | — | — | — | — |
| 2021-12-16 | $440.76 | $442.21 | $430.89 | $432.32 | 210,400 | — | — | — | — | — |
| 2021-12-15 | $434.63 | $439.49 | $427.92 | $439.01 | 153,000 | — | — | — | — | — |
| 2021-12-14 | $431.81 | $434.62 | $430.00 | $432.06 | 156,900 | — | — | — | — | — |
| 2021-12-13 | $435.45 | $435.62 | $429.87 | $432.54 | 215,900 | — | — | — | — | — |
| 2021-12-10 | $432.86 | $438.21 | $432.86 | $435.37 | 148,300 | — | — | — | — | — |
| 2021-12-09 | $432.59 | $436.77 | $430.95 | $431.11 | 199,100 | — | — | — | — | — |
| 2021-12-08 | $435.11 | $437.65 | $433.87 | $434.64 | 141,800 | — | — | — | — | — |
| 2021-12-07 | $428.08 | $435.54 | $426.84 | $432.56 | 206,900 | — | — | — | — | — |
| 2021-12-06 | $421.55 | $428.82 | $417.66 | $424.55 | 227,100 | — | — | — | — | — |
| 2021-12-03 | $419.03 | $421.83 | $411.95 | $415.81 | 232,100 | — | — | — | — | — |
| 2021-12-02 | $415.59 | $424.32 | $415.59 | $421.64 | 413,200 | — | — | — | — | — |
| 2021-12-01 | $424.01 | $424.93 | $412.83 | $412.86 | 241,500 | — | — | — | — | — |
| 2021-11-30 | $428.83 | $429.04 | $414.45 | $415.29 | 627,000 | — | — | — | — | — |
| 2021-11-29 | $430.39 | $436.43 | $427.85 | $431.88 | 211,300 | — | — | — | — | — |
| 2021-11-26 | $426.49 | $428.72 | $420.96 | $426.30 | 138,100 | — | — | — | — | — |
| 2021-11-24 | $433.87 | $438.03 | $430.12 | $437.72 | 145,900 | — | — | — | — | — |
| 2021-11-23 | $439.61 | $439.73 | $434.29 | $435.89 | 169,500 | — | — | — | — | — |
| 2021-11-22 | $444.12 | $448.50 | $438.49 | $438.76 | 259,900 | — | — | — | — | — |
| 2021-11-19 | $445.01 | $449.41 | $443.23 | $444.22 | 205,200 | — | — | — | — | — |
| 2021-11-18 | $451.28 | $451.42 | $446.27 | $449.51 | 118,700 | — | — | — | — | — |
| 2021-11-17 | $448.67 | $452.23 | $448.64 | $451.21 | 148,200 | — | — | — | — | — |
| 2021-11-16 | $443.56 | $452.46 | $443.56 | $449.67 | 199,600 | — | — | — | — | — |
| 2021-11-15 | $445.90 | $447.92 | $443.20 | $443.84 | 143,800 | — | — | — | — | — |
| 2021-11-12 | $444.62 | $444.64 | $439.70 | $444.36 | 196,300 | — | — | — | — | — |
| 2021-11-11 | $443.77 | $446.78 | $440.35 | $443.56 | 187,200 | — | — | — | — | — |
| 2021-11-10 | $438.00 | $445.38 | $436.69 | $442.98 | 269,600 | — | — | — | — | — |
| 2021-11-09 | $440.54 | $443.67 | $438.15 | $438.99 | 255,400 | — | — | — | — | — |
| 2021-11-08 | $448.35 | $448.35 | $441.25 | $441.65 | 294,200 | — | — | — | — | — |
| 2021-11-05 | $451.02 | $455.35 | $442.09 | $446.35 | 244,500 | — | — | — | — | — |
| 2021-11-04 | $444.10 | $450.63 | $443.49 | $447.60 | 142,800 | — | — | — | — | — |
| 2021-11-03 | $446.07 | $448.44 | $439.53 | $445.21 | 203,900 | — | — | — | — | — |
| 2021-11-02 | $453.30 | $455.81 | $446.29 | $448.96 | 134,900 | — | — | — | — | — |
| 2021-11-01 | $448.76 | $452.28 | $439.73 | $450.85 | 253,300 | — | — | — | — | — |
| 2021-10-29 | $445.17 | $456.29 | $444.77 | $449.22 | 395,300 | — | — | — | — | — |
| 2021-10-28 | $452.21 | $454.07 | $444.56 | $446.57 | 274,800 | — | — | — | — | — |
| 2021-10-27 | $457.99 | $462.19 | $445.41 | $452.34 | 561,800 | — | — | — | — | — |
| 2021-10-26 | $444.16 | $446.43 | $435.92 | $437.63 | 372,500 | — | — | — | — | — |
| 2021-10-25 | $447.02 | $449.80 | $443.97 | $445.07 | 179,100 | — | — | — | — | — |
| 2021-10-22 | $444.89 | $450.32 | $442.68 | $446.16 | 200,500 | — | — | — | — | — |
| 2021-10-21 | $438.26 | $444.45 | $438.26 | $444.28 | 244,900 | — | — | — | — | — |
| 2021-10-20 | $437.68 | $442.50 | $435.57 | $439.58 | 175,900 | — | — | — | — | — |
| 2021-10-19 | $432.62 | $437.64 | $431.95 | $436.73 | 286,300 | — | — | — | — | — |
| 2021-10-18 | $428.55 | $436.11 | $427.57 | $432.81 | 190,300 | — | — | — | — | — |
| 2021-10-15 | $430.75 | $430.75 | $425.78 | $429.39 | 336,300 | — | — | — | — | — |
| 2021-10-14 | $426.38 | $430.04 | $425.38 | $428.18 | 232,000 | — | — | — | — | — |
| 2021-10-13 | $422.84 | $424.24 | $419.40 | $423.65 | 147,200 | — | — | — | — | — |
| 2021-10-12 | $423.44 | $428.55 | $422.01 | $424.36 | 202,300 | — | — | — | — | — |
| 2021-10-11 | $422.94 | $427.70 | $421.32 | $422.44 | 141,100 | — | — | — | — | — |
| 2021-10-08 | $429.92 | $430.22 | $421.17 | $422.63 | 254,900 | — | — | — | — | — |
| 2021-10-07 | $432.56 | $436.20 | $429.20 | $429.47 | 178,600 | — | — | — | — | — |
| 2021-10-06 | $425.11 | $429.68 | $422.42 | $428.79 | 235,400 | — | — | — | — | — |
| 2021-10-05 | $431.94 | $433.45 | $428.55 | $429.06 | 283,500 | — | — | — | — | — |
| 2021-10-04 | $435.93 | $437.67 | $424.15 | $429.68 | 355,200 | — | — | — | — | — |
| 2021-10-01 | $431.96 | $440.30 | $430.14 | $436.98 | 287,500 | — | — | — | — | — |
| 2021-09-30 | $434.09 | $438.34 | $429.26 | $429.58 | 396,300 | — | — | — | — | — |
| 2021-09-29 | $434.45 | $435.96 | $432.02 | $432.52 | 202,200 | — | — | — | — | — |
| 2021-09-28 | $431.92 | $435.38 | $429.39 | $432.26 | 230,100 | — | — | — | — | — |
| 2021-09-27 | $434.75 | $437.49 | $431.93 | $432.52 | 282,600 | — | — | — | — | — |
| 2021-09-24 | $431.13 | $436.85 | $431.13 | $433.49 | 242,600 | — | — | — | — | — |
| 2021-09-23 | $430.43 | $434.97 | $428.96 | $433.08 | 223,400 | — | — | — | — | — |
| 2021-09-22 | $419.00 | $430.12 | $419.00 | $427.25 | 233,000 | — | — | — | — | — |
| 2021-09-21 | $421.43 | $422.39 | $414.09 | $418.15 | 295,300 | — | — | — | — | — |
| 2021-09-20 | $415.00 | $420.34 | $412.51 | $418.67 | 415,300 | — | — | — | — | — |
| 2021-09-17 | $426.51 | $426.81 | $420.17 | $423.15 | 1,060,500 | — | — | — | — | — |
| 2021-09-16 | $431.60 | $431.89 | $427.35 | $427.96 | 265,800 | — | — | — | — | — |
| 2021-09-15 | $430.65 | $434.34 | $427.97 | $431.59 | 360,600 | — | — | — | — | — |
| 2021-09-14 | $434.48 | $434.67 | $424.57 | $431.39 | 464,000 | — | — | — | — | — |
| 2021-09-13 | $434.28 | $434.28 | $423.91 | $428.20 | 451,100 | — | — | — | — | — |
| 2021-09-10 | $444.19 | $444.19 | $432.51 | $432.82 | 301,400 | — | — | — | — | — |
| 2021-09-09 | $445.89 | $447.25 | $440.25 | $440.97 | 228,600 | — | — | — | — | — |
| 2021-09-08 | $442.69 | $446.90 | $437.43 | $445.57 | 243,800 | — | — | — | — | — |
| 2021-09-07 | $445.05 | $446.23 | $439.20 | $443.59 | 306,200 | — | — | — | — | — |
| 2021-09-03 | $455.05 | $456.43 | $447.67 | $448.81 | 288,000 | — | — | — | — | — |
| 2021-09-02 | $459.59 | $465.33 | $458.58 | $459.83 | 401,000 | — | — | — | — | — |
| 2021-09-01 | $464.56 | $465.40 | $453.90 | $457.91 | 394,100 | — | — | — | — | — |
| 2021-08-31 | $459.77 | $464.23 | $453.53 | $463.38 | 1,234,200 | — | — | — | — | — |
| 2021-08-30 | $460.00 | $463.44 | $458.31 | $458.98 | 216,700 | — | — | — | — | — |
| 2021-08-27 | $456.31 | $460.75 | $454.81 | $458.89 | 257,900 | — | — | — | — | — |
| 2021-08-26 | $456.86 | $457.81 | $451.95 | $453.81 | 200,000 | — | — | — | — | — |
| 2021-08-25 | $457.98 | $461.09 | $456.79 | $458.03 | 295,700 | — | — | — | — | — |
| 2021-08-24 | $455.94 | $460.23 | $455.94 | $455.96 | 204,500 | — | — | — | — | — |
| 2021-08-23 | $453.55 | $459.39 | $451.93 | $454.48 | 203,900 | — | — | — | — | — |
| 2021-08-20 | $444.37 | $453.19 | $443.15 | $450.46 | 220,100 | — | — | — | — | — |
| 2021-08-19 | $447.34 | $451.56 | $444.98 | $446.03 | 169,000 | — | — | — | — | — |
| 2021-08-18 | $453.88 | $459.83 | $451.76 | $451.94 | 295,500 | — | — | — | — | — |
| 2021-08-17 | $452.29 | $456.95 | $450.21 | $455.79 | 222,500 | — | — | — | — | — |
| 2021-08-16 | $450.00 | $455.27 | $446.01 | $454.82 | 166,100 | — | — | — | — | — |
| 2021-08-13 | $455.56 | $460.44 | $454.93 | $455.35 | 108,300 | — | — | — | — | — |
| 2021-08-12 | $459.05 | $460.47 | $456.05 | $456.71 | 242,800 | — | — | — | — | — |
| 2021-08-11 | $452.59 | $457.26 | $451.00 | $456.95 | 138,900 | — | — | — | — | — |
| 2021-08-10 | $456.74 | $458.26 | $452.50 | $452.87 | 169,500 | — | — | — | — | — |
| 2021-08-09 | $456.69 | $459.46 | $454.99 | $456.07 | 180,500 | — | — | — | — | — |
| 2021-08-06 | $457.27 | $460.32 | $456.12 | $458.18 | 172,600 | — | — | — | — | — |
| 2021-08-05 | $457.28 | $460.80 | $453.91 | $454.25 | 241,100 | — | — | — | — | — |
| 2021-08-04 | $453.07 | $457.32 | $450.27 | $453.39 | 227,700 | — | — | — | — | — |
| 2021-08-03 | $451.61 | $455.28 | $448.27 | $454.39 | 194,700 | — | — | — | — | — |
| 2021-08-02 | $454.68 | $462.85 | $451.83 | $452.85 | 280,800 | — | — | — | — | — |
| 2021-07-30 | $446.38 | $453.36 | $446.15 | $452.77 | 271,700 | — | — | — | — | — |
| 2021-07-29 | $457.72 | $457.72 | $448.94 | $448.94 | 216,000 | — | — | — | — | — |
| 2021-07-28 | $445.51 | $459.84 | $445.51 | $456.07 | 471,400 | — | — | — | — | — |
| 2021-07-27 | $442.54 | $443.40 | $439.23 | $441.51 | 211,200 | — | — | — | — | — |
| 2021-07-26 | $445.80 | $447.44 | $440.81 | $444.99 | 190,100 | — | — | — | — | — |
| 2021-07-23 | $445.73 | $447.21 | $443.00 | $445.66 | 178,600 | — | — | — | — | — |
| 2021-07-22 | $442.48 | $442.98 | $439.57 | $442.01 | 195,500 | — | — | — | — | — |
| 2021-07-21 | $438.27 | $442.39 | $433.97 | $442.38 | 224,500 | — | — | — | — | — |
| 2021-07-20 | $421.60 | $438.85 | $421.37 | $436.47 | 254,600 | — | — | — | — | — |
| 2021-07-19 | $427.23 | $427.92 | $417.32 | $420.26 | 222,800 | — | — | — | — | — |
| 2021-07-16 | $439.80 | $439.80 | $433.23 | $434.86 | 163,300 | — | — | — | — | — |
| 2021-07-15 | $431.51 | $438.60 | $430.31 | $436.41 | 182,900 | — | — | — | — | — |
| 2021-07-14 | $438.83 | $438.90 | $430.69 | $434.00 | 215,000 | — | — | — | — | — |
| 2021-07-13 | $424.06 | $439.57 | $424.06 | $437.21 | 464,700 | — | — | — | — | — |
| 2021-07-12 | $424.30 | $427.22 | $422.95 | $426.86 | 143,600 | — | — | — | — | — |
| 2021-07-09 | $423.67 | $427.00 | $421.94 | $426.79 | 133,200 | — | — | — | — | — |
| 2021-07-08 | $416.74 | $425.30 | $416.74 | $418.06 | 165,400 | — | — | — | — | — |
| 2021-07-07 | $421.72 | $427.23 | $419.62 | $427.03 | 135,900 | — | — | — | — | — |
| 2021-07-06 | $421.97 | $422.42 | $414.66 | $422.33 | 264,400 | — | — | — | — | — |
| 2021-07-02 | $423.09 | $424.43 | $420.28 | $422.52 | 135,900 | — | — | — | — | — |
| 2021-07-01 | $419.63 | $421.31 | $417.22 | $421.30 | 133,300 | — | — | — | — | — |
| 2021-06-30 | $416.29 | $422.01 | $415.85 | $418.83 | 192,400 | — | — | — | — | — |
| 2021-06-29 | $421.68 | $424.42 | $416.18 | $418.00 | 229,700 | — | — | — | — | — |
| 2021-06-28 | $424.69 | $426.32 | $418.89 | $421.48 | 229,800 | — | — | — | — | — |
| 2021-06-25 | $423.82 | $428.87 | $423.20 | $427.66 | 278,000 | — | — | — | — | — |
| 2021-06-24 | $424.87 | $425.25 | $420.11 | $423.82 | 199,800 | — | — | — | — | — |
| 2021-06-23 | $429.63 | $430.73 | $421.06 | $422.12 | 243,900 | — | — | — | — | — |
| 2021-06-22 | $432.00 | $433.02 | $428.70 | $429.90 | 323,200 | — | — | — | — | — |
| 2021-06-21 | $425.53 | $434.61 | $425.00 | $433.50 | 303,700 | — | — | — | — | — |
| 2021-06-18 | $421.64 | $427.38 | $421.64 | $422.86 | 555,200 | — | — | — | — | — |
| 2021-06-17 | $430.29 | $432.25 | $423.65 | $425.99 | 271,500 | — | — | — | — | — |
| 2021-06-16 | $427.23 | $431.78 | $425.22 | $429.48 | 316,600 | — | — | — | — | — |
| 2021-06-15 | $426.54 | $428.95 | $421.98 | $426.65 | 306,700 | — | — | — | — | — |
| 2021-06-14 | $422.14 | $424.90 | $420.47 | $424.81 | 526,300 | — | — | — | — | — |
| 2021-06-11 | $423.71 | $424.90 | $420.64 | $424.08 | 179,300 | — | — | — | — | — |
| 2021-06-10 | $422.24 | $424.43 | $419.32 | $421.52 | 202,700 | — | — | — | — | — |
| 2021-06-09 | $420.52 | $423.38 | $415.27 | $418.77 | 296,000 | — | — | — | — | — |
| 2021-06-08 | $416.80 | $425.05 | $415.62 | $422.63 | 285,100 | — | — | — | — | — |
| 2021-06-07 | $421.88 | $421.88 | $415.62 | $416.97 | 230,600 | — | — | — | — | — |
| 2021-06-04 | $421.60 | $423.63 | $420.64 | $422.16 | 220,800 | — | — | — | — | — |
| 2021-06-03 | $420.23 | $423.13 | $419.76 | $421.36 | 218,700 | — | — | — | — | — |
| 2021-06-02 | $429.64 | $430.48 | $422.57 | $423.42 | 301,200 | — | — | — | — | — |
| 2021-06-01 | $422.37 | $429.43 | $420.22 | $429.07 | 369,100 | — | — | — | — | — |
| 2021-05-28 | $416.93 | $420.07 | $414.11 | $419.47 | 261,300 | — | — | — | — | — |
| 2021-05-27 | $412.00 | $418.88 | $410.18 | $417.34 | 447,000 | — | — | — | — | — |
| 2021-05-26 | $408.83 | $413.32 | $407.77 | $409.37 | 308,600 | — | — | — | — | — |
| 2021-05-25 | $416.00 | $418.96 | $408.63 | $409.86 | 304,800 | — | — | — | — | — |
| 2021-05-24 | $412.37 | $412.64 | $407.00 | $410.67 | 427,000 | — | — | — | — | — |
| 2021-05-21 | $409.18 | $411.05 | $403.49 | $406.24 | 344,500 | — | — | — | — | — |
| 2021-05-20 | $403.43 | $415.55 | $400.28 | $406.44 | 329,600 | — | — | — | — | — |
| 2021-05-19 | $405.99 | $405.99 | $398.44 | $402.58 | 365,100 | — | — | — | — | — |
| 2021-05-18 | $414.66 | $417.74 | $408.61 | $409.43 | 473,100 | — | — | — | — | — |
| 2021-05-17 | $423.38 | $426.17 | $415.53 | $416.29 | 637,700 | — | — | — | — | — |
| 2021-05-14 | $413.28 | $428.35 | $412.63 | $425.84 | 355,700 | — | — | — | — | — |
| 2021-05-13 | $414.48 | $417.21 | $408.84 | $409.41 | 1,582,000 | — | — | — | — | — |
| 2021-05-12 | $422.12 | $424.11 | $412.42 | $412.42 | 454,000 | — | — | — | — | — |
| 2021-05-11 | $428.25 | $428.25 | $418.25 | $423.61 | 258,100 | — | — | — | — | — |
| 2021-05-10 | $434.62 | $438.75 | $431.51 | $431.98 | 551,200 | — | — | — | — | — |
| 2021-05-07 | $432.32 | $439.98 | $430.01 | $435.99 | 197,900 | — | — | — | — | — |
| 2021-05-06 | $429.74 | $434.97 | $427.22 | $433.87 | 205,700 | — | — | — | — | — |
| 2021-05-05 | $434.02 | $434.02 | $424.28 | $429.28 | 366,200 | — | — | — | — | — |
| 2021-05-04 | $440.28 | $440.60 | $428.40 | $432.31 | 273,300 | — | — | — | — | — |
| 2021-05-03 | $448.49 | $449.77 | $440.39 | $442.16 | 375,000 | — | — | — | — | — |
| 2021-04-30 | $450.59 | $452.75 | $446.72 | $447.75 | 194,600 | — | — | — | — | — |
| 2021-04-29 | $453.87 | $457.79 | $449.22 | $452.22 | 203,300 | — | — | — | — | — |
| 2021-04-28 | $452.36 | $453.76 | $441.36 | $450.27 | 372,300 | — | — | — | — | — |
| 2021-04-27 | $441.44 | $445.08 | $437.14 | $442.91 | 231,500 | — | — | — | — | — |
| 2021-04-26 | $445.96 | $446.12 | $438.59 | $440.42 | 190,700 | — | — | — | — | — |
| 2021-04-23 | $439.54 | $444.13 | $436.01 | $443.46 | 173,200 | — | — | — | — | — |
| 2021-04-22 | $434.76 | $442.29 | $433.68 | $437.65 | 197,600 | — | — | — | — | — |
| 2021-04-21 | $426.03 | $437.62 | $423.35 | $436.01 | 195,100 | — | — | — | — | — |
| 2021-04-20 | $429.43 | $431.92 | $420.11 | $425.64 | 270,000 | — | — | — | — | — |
| 2021-04-19 | $430.01 | $430.45 | $426.63 | $429.20 | 341,500 | — | — | — | — | — |
| 2021-04-16 | $430.12 | $430.89 | $425.75 | $429.25 | 227,800 | — | — | — | — | — |
| 2021-04-15 | $423.54 | $428.17 | $421.81 | $426.81 | 196,800 | — | — | — | — | — |
| 2021-04-14 | $425.73 | $428.08 | $422.70 | $423.51 | 208,100 | — | — | — | — | — |
| 2021-04-13 | $426.66 | $427.04 | $423.12 | $423.91 | 174,700 | — | — | — | — | — |
| 2021-04-12 | $420.55 | $428.63 | $419.07 | $427.46 | 293,100 | — | — | — | — | — |
| 2021-04-09 | $420.59 | $420.59 | $416.23 | $419.72 | 213,400 | — | — | — | — | — |
| 2021-04-08 | $414.29 | $420.17 | $411.48 | $419.10 | 244,200 | — | — | — | — | — |
| 2021-04-07 | $419.30 | $419.30 | $412.25 | $415.06 | 223,800 | — | — | — | — | — |
| 2021-04-06 | $419.98 | $422.58 | $417.21 | $419.50 | 268,200 | — | — | — | — | — |
| 2021-04-05 | $421.72 | $423.10 | $417.15 | $420.94 | 304,400 | — | — | — | — | — |
| 2021-04-01 | $416.12 | $424.05 | $414.34 | $417.43 | 472,000 | — | — | — | — | — |
| 2021-03-31 | $405.25 | $418.67 | $405.25 | $413.65 | 480,400 | — | — | — | — | — |
| 2021-03-30 | $406.89 | $407.76 | $400.42 | $404.41 | 209,400 | — | — | — | — | — |
| 2021-03-29 | $400.19 | $409.70 | $397.76 | $406.12 | 241,100 | — | — | — | — | — |
| 2021-03-26 | $399.46 | $402.66 | $393.91 | $400.78 | 187,600 | — | — | — | — | — |
| 2021-03-25 | $384.49 | $400.45 | $383.89 | $398.72 | 197,600 | — | — | — | — | — |
| 2021-03-24 | $389.26 | $395.86 | $387.98 | $388.10 | 166,000 | — | — | — | — | — |
| 2021-03-23 | $391.31 | $396.98 | $387.51 | $389.70 | 216,500 | — | — | — | — | — |
| 2021-03-22 | $386.39 | $397.15 | $383.75 | $394.20 | 226,800 | — | — | — | — | — |
| 2021-03-19 | $392.07 | $393.24 | $383.54 | $386.39 | 384,700 | — | — | — | — | — |
| 2021-03-18 | $392.70 | $398.71 | $389.61 | $393.35 | 228,200 | — | — | — | — | — |
| 2021-03-17 | $391.49 | $393.94 | $388.50 | $392.76 | 165,700 | — | — | — | — | — |
| 2021-03-16 | $399.10 | $399.59 | $389.20 | $391.49 | 172,800 | — | — | — | — | — |
| 2021-03-15 | $399.10 | $401.33 | $390.48 | $399.14 | 336,600 | — | — | — | — | — |
| 2021-03-12 | $391.02 | $395.37 | $390.00 | $395.04 | 174,400 | — | — | — | — | — |
| 2021-03-11 | $390.79 | $397.66 | $389.57 | $390.86 | 247,000 | — | — | — | — | — |
| 2021-03-10 | $387.98 | $392.31 | $381.88 | $390.19 | 344,200 | — | — | — | — | — |
| 2021-03-09 | $390.19 | $393.33 | $382.65 | $383.89 | 305,600 | — | — | — | — | — |
| 2021-03-08 | $389.64 | $394.38 | $383.62 | $390.13 | 370,800 | — | — | — | — | — |
| 2021-03-05 | $373.16 | $387.92 | $363.32 | $387.15 | 354,800 | — | — | — | — | — |
| 2021-03-04 | $369.32 | $370.76 | $354.17 | $367.66 | 336,200 | — | — | — | — | — |
| 2021-03-03 | $375.23 | $377.90 | $370.12 | $370.63 | 238,300 | — | — | — | — | — |
| 2021-03-02 | $380.26 | $380.43 | $373.33 | $374.81 | 233,600 | — | — | — | — | — |
| 2021-03-01 | $376.62 | $384.08 | $376.62 | $380.29 | 273,300 | — | — | — | — | — |
| 2021-02-26 | $380.73 | $380.73 | $370.11 | $371.00 | 303,000 | — | — | — | — | — |
| 2021-02-25 | $389.43 | $389.43 | $372.75 | $378.05 | 235,400 | — | — | — | — | — |
| 2021-02-24 | $384.33 | $395.02 | $383.11 | $390.82 | 420,600 | — | — | — | — | — |
| 2021-02-23 | $385.44 | $390.99 | $377.78 | $380.91 | 296,500 | — | — | — | — | — |
| 2021-02-22 | $403.59 | $406.15 | $397.90 | $398.11 | 220,500 | — | — | — | — | — |
| 2021-02-19 | $413.31 | $413.31 | $404.11 | $405.91 | 233,600 | — | — | — | — | — |
| 2021-02-18 | $399.48 | $412.38 | $397.09 | $408.51 | 411,600 | — | — | — | — | — |
| 2021-02-17 | $390.25 | $409.48 | $389.86 | $403.24 | 632,600 | — | — | — | — | — |
| 2021-02-16 | $395.28 | $396.76 | $389.59 | $390.37 | 297,800 | — | — | — | — | — |
| 2021-02-12 | $385.47 | $389.63 | $383.38 | $387.91 | 300,400 | — | — | — | — | — |
| 2021-02-11 | $387.94 | $394.84 | $385.71 | $388.96 | 202,200 | — | — | — | — | — |
| 2021-02-10 | $389.95 | $392.10 | $386.27 | $388.31 | 203,500 | — | — | — | — | — |
| 2021-02-09 | $385.93 | $390.53 | $384.34 | $389.65 | 176,200 | — | — | — | — | — |
| 2021-02-08 | $386.05 | $388.66 | $383.30 | $387.06 | 196,100 | — | — | — | — | — |
| 2021-02-05 | $387.36 | $390.98 | $383.01 | $385.16 | 281,500 | — | — | — | — | — |
| 2021-02-04 | $378.77 | $387.46 | $378.77 | $387.44 | 236,700 | — | — | — | — | — |
| 2021-02-03 | $380.71 | $384.42 | $376.27 | $378.53 | 219,000 | — | — | — | — | — |
| 2021-02-02 | $377.47 | $386.80 | $374.28 | $383.77 | 299,000 | — | — | — | — | — |
| 2021-02-01 | $366.00 | $374.23 | $362.22 | $373.46 | 296,800 | — | — | — | — | — |
| 2021-01-29 | $367.90 | $369.48 | $353.82 | $357.01 | 409,200 | — | — | — | — | — |
| 2021-01-28 | $389.83 | $391.91 | $366.13 | $367.95 | 396,600 | — | — | — | — | — |
| 2021-01-27 | $383.58 | $392.30 | $379.10 | $387.62 | 397,400 | — | — | — | — | — |
| 2021-01-26 | $389.34 | $390.00 | $383.20 | $383.68 | 285,600 | — | — | — | — | — |
| 2021-01-25 | $386.28 | $389.32 | $383.14 | $385.95 | 279,700 | — | — | — | — | — |
| 2021-01-22 | $384.42 | $390.52 | $384.27 | $389.17 | 251,200 | — | — | — | — | — |
| 2021-01-21 | $385.68 | $390.07 | $383.32 | $387.68 | 336,800 | — | — | — | — | — |
| 2021-01-20 | $387.75 | $390.95 | $386.35 | $387.75 | 377,200 | — | — | — | — | — |
| 2021-01-19 | $387.01 | $390.67 | $384.81 | $387.22 | 352,400 | — | — | — | — | — |
| 2021-01-15 | $386.89 | $386.89 | $377.73 | $382.59 | 453,500 | — | — | — | — | — |
| 2021-01-14 | $386.12 | $393.24 | $386.01 | $388.12 | 348,500 | — | — | — | — | — |
| 2021-01-13 | $382.64 | $391.11 | $381.00 | $386.96 | 377,800 | — | — | — | — | — |
| 2021-01-12 | $373.32 | $385.69 | $372.99 | $382.51 | 442,600 | — | — | — | — | — |
| 2021-01-11 | $366.31 | $375.97 | $363.30 | $372.19 | 435,900 | — | — | — | — | — |
| 2021-01-08 | $356.20 | $369.93 | $355.50 | $368.33 | 566,200 | — | — | — | — | — |
| 2021-01-07 | $373.08 | $374.38 | $355.18 | $356.17 | 683,400 | — | — | — | — | — |
| 2021-01-06 | $376.98 | $378.81 | $365.42 | $368.89 | 690,000 | — | — | — | — | — |
| 2021-01-05 | $362.00 | $376.42 | $356.01 | $375.49 | 874,500 | — | — | — | — | — |
| 2021-01-04 | $352.78 | $385.00 | $350.01 | $362.39 | 1,452,300 | — | — | — | — | — |
| 2020-12-31 | $390.41 | $392.96 | $389.03 | $391.98 | 155,400 | — | — | — | — | — |
| 2020-12-30 | $384.63 | $392.27 | $384.63 | $391.10 | 94,900 | — | — | — | — | — |
| 2020-12-29 | $388.27 | $388.27 | $381.37 | $384.91 | 83,700 | — | — | — | — | — |
| 2020-12-28 | $386.07 | $389.98 | $385.66 | $386.80 | 78,000 | — | — | — | — | — |
| 2020-12-24 | $384.27 | $385.26 | $380.10 | $383.48 | 23,100 | — | — | — | — | — |
| 2020-12-23 | $381.43 | $388.03 | $379.96 | $385.80 | 139,900 | — | — | — | — | — |
| 2020-12-22 | $379.17 | $382.29 | $377.26 | $378.83 | 136,100 | — | — | — | — | — |
| 2020-12-21 | $376.35 | $380.14 | $370.19 | $378.35 | 250,900 | — | — | — | — | — |
| 2020-12-18 | $381.39 | $383.97 | $376.48 | $380.47 | 566,200 | — | — | — | — | — |
| 2020-12-17 | $381.92 | $384.32 | $377.57 | $380.93 | 209,700 | — | — | — | — | — |
| 2020-12-16 | $388.99 | $388.99 | $378.83 | $379.81 | 179,000 | — | — | — | — | — |
| 2020-12-15 | $383.24 | $387.45 | $381.24 | $387.38 | 218,000 | — | — | — | — | — |
| 2020-12-14 | $390.19 | $390.84 | $380.52 | $380.90 | 182,500 | — | — | — | — | — |
| 2020-12-11 | $389.96 | $394.61 | $386.15 | $387.51 | 173,800 | — | — | — | — | — |
| 2020-12-10 | $393.00 | $397.23 | $390.72 | $391.79 | 113,300 | — | — | — | — | — |
| 2020-12-09 | $394.28 | $397.08 | $392.24 | $394.70 | 140,700 | — | — | — | — | — |
| 2020-12-08 | $390.37 | $398.61 | $390.37 | $395.36 | 127,300 | — | — | — | — | — |
| 2020-12-07 | $389.28 | $394.82 | $389.22 | $390.74 | 119,100 | — | — | — | — | — |
| 2020-12-04 | $384.23 | $393.73 | $384.23 | $392.79 | 125,700 | — | — | — | — | — |
| 2020-12-03 | $384.13 | $390.04 | $382.75 | $383.63 | 116,800 | — | — | — | — | — |
| 2020-12-02 | $381.75 | $389.13 | $376.49 | $385.82 | 137,200 | — | — | — | — | — |
| 2020-12-01 | $383.73 | $385.36 | $380.15 | $381.65 | 132,500 | — | — | — | — | — |
| 2020-11-30 | $383.58 | $384.42 | $374.50 | $377.94 | 333,200 | — | — | — | — | — |
| 2020-11-27 | $387.69 | $388.18 | $382.87 | $386.24 | 57,000 | — | — | — | — | — |
| 2020-11-25 | $390.03 | $390.03 | $383.22 | $388.16 | 108,900 | — | — | — | — | — |
| 2020-11-24 | $389.38 | $394.06 | $384.76 | $392.33 | 197,600 | — | — | — | — | — |
| 2020-11-23 | $385.20 | $385.63 | $381.05 | $383.86 | 146,400 | — | — | — | — | — |
| 2020-11-20 | $390.60 | $390.60 | $380.15 | $382.02 | 167,000 | — | — | — | — | — |
| 2020-11-19 | $388.76 | $391.84 | $384.22 | $390.82 | 129,200 | — | — | — | — | — |
| 2020-11-18 | $395.61 | $398.68 | $389.55 | $391.87 | 139,700 | — | — | — | — | — |
| 2020-11-17 | $385.96 | $395.87 | $382.82 | $394.17 | 202,600 | — | — | — | — | — |
| 2020-11-16 | $388.66 | $393.02 | $381.39 | $390.88 | 261,100 | — | — | — | — | — |
| 2020-11-13 | $370.55 | $380.62 | $368.00 | $379.31 | 203,200 | — | — | — | — | — |
| 2020-11-12 | $363.38 | $367.14 | $356.66 | $366.79 | 167,600 | — | — | — | — | — |
| 2020-11-11 | $372.71 | $372.71 | $360.85 | $367.25 | 134,300 | — | — | — | — | — |
| 2020-11-10 | $366.23 | $374.61 | $365.37 | $369.72 | 173,100 | — | — | — | — | — |
| 2020-11-09 | $354.99 | $373.43 | $349.39 | $364.12 | 316,500 | — | — | — | — | — |
| 2020-11-06 | $336.00 | $342.90 | $333.62 | $336.83 | 107,800 | — | — | — | — | — |
| 2020-11-05 | $334.31 | $342.19 | $334.31 | $336.21 | 102,400 | — | — | — | — | — |
| 2020-11-04 | $329.06 | $338.36 | $325.60 | $331.82 | 162,200 | — | — | — | — | — |
| 2020-11-03 | $319.05 | $329.82 | $316.56 | $326.98 | 144,400 | — | — | — | — | — |
| 2020-11-02 | $314.94 | $317.14 | $309.30 | $313.38 | 231,700 | — | — | — | — | — |
| 2020-10-30 | $307.92 | $314.00 | $304.58 | $309.15 | 142,900 | — | — | — | — | — |
| 2020-10-29 | $305.24 | $311.63 | $304.19 | $309.36 | 148,500 | — | — | — | — | — |
| 2020-10-28 | $310.73 | $314.98 | $306.40 | $306.95 | 198,700 | — | — | — | — | — |
| 2020-10-27 | $324.82 | $326.50 | $315.49 | $315.67 | 182,800 | — | — | — | — | — |
| 2020-10-26 | $336.64 | $338.15 | $324.98 | $326.69 | 162,800 | — | — | — | — | — |
| 2020-10-23 | $340.18 | $341.32 | $337.31 | $340.46 | 126,700 | — | — | — | — | — |
| 2020-10-22 | $330.36 | $337.23 | $328.64 | $336.84 | 150,700 | — | — | — | — | — |
| 2020-10-21 | $340.00 | $344.85 | $327.15 | $328.60 | 302,000 | — | — | — | — | — |
| 2020-10-20 | $336.56 | $341.81 | $336.18 | $339.46 | 216,400 | — | — | — | — | — |
| 2020-10-19 | $333.80 | $338.92 | $331.53 | $334.30 | 202,900 | — | — | — | — | — |
| 2020-10-16 | $330.00 | $335.24 | $328.83 | $333.20 | 207,600 | — | — | — | — | — |
| 2020-10-15 | $317.52 | $328.11 | $317.01 | $327.67 | 160,900 | — | — | — | — | — |
| 2020-10-14 | $319.75 | $329.05 | $319.75 | $322.96 | 112,000 | — | — | — | — | — |
| 2020-10-13 | $324.67 | $326.08 | $318.67 | $320.02 | 208,200 | — | — | — | — | — |
| 2020-10-12 | $326.32 | $328.97 | $325.34 | $327.53 | 120,500 | — | — | — | — | — |
| 2020-10-09 | $328.61 | $328.91 | $324.50 | $325.14 | 110,900 | — | — | — | — | — |
| 2020-10-08 | $317.71 | $325.72 | $317.66 | $325.50 | 109,100 | — | — | — | — | — |
| 2020-10-07 | $317.23 | $319.86 | $315.30 | $317.87 | 222,700 | — | — | — | — | — |
| 2020-10-06 | $318.36 | $322.28 | $313.11 | $314.87 | 211,600 | — | — | — | — | — |
| 2020-10-05 | $313.44 | $317.62 | $313.36 | $315.52 | 131,900 | — | — | — | — | — |
| 2020-10-02 | $303.19 | $312.79 | $301.76 | $309.81 | 114,700 | — | — | — | — | — |
| 2020-10-01 | $312.66 | $314.80 | $307.22 | $307.75 | 168,500 | — | — | — | — | — |
| 2020-09-30 | $313.11 | $315.42 | $307.61 | $310.21 | 286,600 | — | — | — | — | — |
| 2020-09-29 | $313.93 | $315.06 | $310.38 | $311.94 | 133,500 | — | — | — | — | — |
| 2020-09-28 | $317.10 | $320.14 | $315.11 | $315.39 | 185,700 | — | — | — | — | — |
| 2020-09-25 | $306.56 | $312.74 | $304.23 | $311.98 | 162,600 | — | — | — | — | — |
| 2020-09-24 | $308.94 | $313.62 | $304.54 | $309.42 | 139,300 | — | — | — | — | — |
| 2020-09-23 | $317.10 | $319.88 | $308.80 | $309.11 | 140,200 | — | — | — | — | — |
| 2020-09-22 | $313.21 | $318.10 | $312.34 | $316.82 | 143,000 | — | — | — | — | — |
| 2020-09-21 | $320.85 | $320.85 | $311.36 | $312.59 | 201,100 | — | — | — | — | — |
| 2020-09-18 | $323.10 | $326.88 | $322.20 | $325.07 | 344,900 | — | — | — | — | — |
| 2020-09-17 | $320.93 | $326.34 | $316.28 | $324.66 | 215,500 | — | — | — | — | — |
| 2020-09-16 | $320.94 | $326.43 | $319.79 | $321.81 | 212,000 | — | — | — | — | — |
| 2020-09-15 | $321.00 | $324.28 | $318.55 | $319.56 | 200,700 | — | — | — | — | — |
| 2020-09-14 | $316.76 | $324.37 | $316.40 | $321.74 | 157,200 | — | — | — | — | — |
| 2020-09-11 | $309.75 | $315.59 | $307.99 | $313.21 | 144,100 | — | — | — | — | — |
| 2020-09-10 | $314.39 | $315.21 | $306.45 | $308.00 | 270,700 | — | — | — | — | — |
| 2020-09-09 | $316.58 | $317.02 | $311.52 | $312.47 | 249,600 | — | — | — | — | — |
| 2020-09-08 | $314.64 | $316.50 | $310.00 | $312.89 | 229,700 | — | — | — | — | — |
| 2020-09-04 | $321.34 | $322.75 | $313.30 | $318.07 | 250,200 | — | — | — | — | — |
| 2020-09-03 | $323.95 | $325.62 | $315.32 | $318.73 | 273,900 | — | — | — | — | — |
| 2020-09-02 | $316.50 | $323.24 | $313.98 | $322.80 | 251,300 | — | — | — | — | — |
| 2020-09-01 | $312.28 | $318.15 | $311.30 | $314.89 | 265,200 | — | — | — | — | — |
| 2020-08-31 | $307.02 | $314.95 | $304.22 | $313.61 | 360,000 | — | — | — | — | — |
| 2020-08-28 | $323.00 | $323.29 | $316.22 | $316.44 | 163,200 | — | — | — | — | — |
| 2020-08-27 | $322.94 | $323.55 | $320.33 | $321.64 | 197,100 | — | — | — | — | — |
| 2020-08-26 | $316.94 | $322.05 | $316.57 | $320.76 | 198,600 | — | — | — | — | — |
| 2020-08-25 | $318.95 | $320.15 | $315.32 | $318.60 | 177,400 | — | — | — | — | — |
| 2020-08-24 | $313.89 | $316.55 | $311.77 | $316.32 | 151,900 | — | — | — | — | — |
| 2020-08-21 | $312.39 | $314.18 | $306.83 | $309.80 | 154,700 | — | — | — | — | — |
| 2020-08-20 | $314.05 | $315.93 | $310.70 | $313.24 | 200,900 | — | — | — | — | — |
| 2020-08-19 | $321.62 | $321.62 | $315.03 | $316.88 | 188,400 | — | — | — | — | — |
| 2020-08-18 | $330.28 | $331.32 | $319.57 | $320.09 | 219,300 | — | — | — | — | — |
| 2020-08-17 | $331.86 | $333.47 | $329.56 | $330.38 | 149,900 | — | — | — | — | — |
| 2020-08-14 | $329.00 | $333.47 | $329.00 | $332.18 | 124,700 | — | — | — | — | — |
| 2020-08-13 | $329.44 | $332.34 | $329.44 | $331.60 | 138,600 | — | — | — | — | — |
| 2020-08-12 | $332.68 | $335.38 | $329.37 | $331.25 | 226,700 | — | — | — | — | — |
| 2020-08-11 | $331.91 | $336.39 | $329.87 | $331.02 | 179,800 | — | — | — | — | — |
| 2020-08-10 | $324.68 | $330.78 | $324.68 | $329.27 | 174,400 | — | — | — | — | — |
| 2020-08-07 | $318.15 | $324.45 | $318.15 | $324.06 | 189,200 | — | — | — | — | — |
| 2020-08-06 | $320.57 | $322.83 | $318.97 | $321.92 | 174,300 | — | — | — | — | — |
| 2020-08-05 | $316.47 | $323.45 | $316.47 | $323.00 | 162,000 | — | — | — | — | — |
| 2020-08-04 | $311.85 | $315.35 | $311.24 | $315.35 | 158,500 | — | — | — | — | — |
| 2020-08-03 | $306.69 | $311.86 | $303.31 | $310.62 | 190,600 | — | — | — | — | — |
| 2020-07-31 | $304.81 | $306.83 | $301.56 | $306.70 | 162,700 | — | — | — | — | — |
| 2020-07-30 | $301.57 | $306.21 | $298.78 | $304.12 | 260,000 | — | — | — | — | — |
| 2020-07-29 | $307.15 | $307.15 | $303.11 | $303.56 | 215,400 | — | — | — | — | — |
| 2020-07-28 | $304.62 | $308.31 | $302.36 | $303.79 | 208,200 | — | — | — | — | — |
| 2020-07-27 | $308.91 | $309.46 | $305.28 | $307.29 | 174,500 | — | — | — | — | — |
| 2020-07-24 | $320.59 | $322.11 | $307.48 | $308.95 | 269,400 | — | — | — | — | — |
| 2020-07-23 | $338.88 | $339.01 | $320.82 | $321.79 | 297,400 | — | — | — | — | — |
| 2020-07-22 | $329.08 | $341.19 | $329.08 | $336.82 | 368,500 | — | — | — | — | — |
| 2020-07-21 | $326.92 | $331.85 | $326.61 | $329.72 | 202,700 | — | — | — | — | — |
| 2020-07-20 | $324.85 | $327.21 | $322.20 | $324.92 | 191,600 | — | — | — | — | — |
| 2020-07-17 | $325.42 | $326.94 | $322.28 | $326.35 | 251,100 | — | — | — | — | — |
| 2020-07-16 | $321.01 | $327.72 | $319.51 | $322.95 | 248,300 | — | — | — | — | — |
| 2020-07-15 | $314.72 | $323.68 | $312.29 | $321.89 | 314,500 | — | — | — | — | — |
| 2020-07-14 | $294.25 | $303.34 | $292.41 | $303.21 | 271,900 | — | — | — | — | — |
| 2020-07-13 | $299.09 | $304.39 | $294.86 | $295.69 | 272,100 | — | — | — | — | — |
| 2020-07-10 | $290.56 | $297.49 | $289.78 | $296.39 | 360,900 | — | — | — | — | — |
| 2020-07-09 | $301.09 | $301.09 | $289.19 | $290.86 | 229,700 | — | — | — | — | — |
| 2020-07-08 | $299.30 | $302.53 | $296.27 | $302.19 | 346,000 | — | — | — | — | — |
| 2020-07-07 | $303.26 | $304.98 | $296.48 | $296.95 | 227,100 | — | — | — | — | — |
| 2020-07-06 | $304.57 | $305.18 | $300.52 | $304.79 | 243,100 | — | — | — | — | — |
| 2020-07-02 | $306.63 | $306.96 | $298.01 | $298.45 | 363,700 | — | — | — | — | — |
| 2020-07-01 | $311.66 | $314.48 | $300.68 | $304.19 | 236,100 | — | — | — | — | — |
| 2020-06-30 | $302.82 | $312.55 | $302.35 | $310.95 | 264,200 | — | — | — | — | — |
| 2020-06-29 | $303.28 | $307.21 | $300.02 | $304.78 | 276,300 | — | — | — | — | — |
| 2020-06-26 | $307.97 | $308.22 | $298.20 | $299.18 | 638,600 | — | — | — | — | — |
| 2020-06-25 | $302.90 | $308.83 | $297.84 | $308.51 | 374,800 | — | — | — | — | — |
| 2020-06-24 | $315.14 | $316.58 | $303.10 | $307.65 | 379,300 | — | — | — | — | — |
| 2020-06-23 | $327.87 | $329.45 | $315.87 | $317.14 | 354,700 | — | — | — | — | — |
| 2020-06-22 | $319.81 | $325.88 | $314.00 | $325.65 | 311,700 | — | — | — | — | — |
| 2020-06-19 | $330.90 | $332.78 | $319.44 | $320.97 | 6,953,100 | — | — | — | — | — |
| 2020-06-18 | $329.54 | $331.89 | $325.72 | $327.81 | 432,400 | — | — | — | — | — |
| 2020-06-17 | $340.48 | $341.19 | $328.88 | $332.41 | 326,300 | — | — | — | — | — |
| 2020-06-16 | $347.54 | $347.54 | $333.28 | $338.29 | 434,700 | — | — | — | — | — |
| 2020-06-15 | $321.54 | $337.79 | $320.51 | $335.44 | 463,300 | — | — | — | — | — |
| 2020-06-12 | $354.34 | $355.82 | $327.22 | $333.54 | 346,700 | — | — | — | — | — |
| 2020-06-11 | $346.59 | $356.06 | $341.48 | $341.82 | 272,600 | — | — | — | — | — |
| 2020-06-10 | $366.01 | $367.17 | $358.06 | $361.90 | 308,600 | — | — | — | — | — |
| 2020-06-09 | $370.06 | $371.74 | $360.00 | $366.16 | 251,600 | — | — | — | — | — |
| 2020-06-08 | $378.83 | $383.45 | $374.71 | $380.44 | 321,500 | — | — | — | — | — |
| 2020-06-05 | $378.00 | $385.07 | $374.13 | $377.00 | 232,700 | — | — | — | — | — |
| 2020-06-04 | $361.35 | $372.68 | $360.77 | $372.56 | 251,900 | — | — | — | — | — |
| 2020-06-03 | $364.70 | $369.42 | $361.54 | $365.22 | 199,600 | — | — | — | — | — |
| 2020-06-02 | $364.01 | $364.01 | $354.01 | $359.90 | 189,500 | — | — | — | — | — |
| 2020-06-01 | $372.12 | $375.00 | $364.35 | $365.14 | 200,700 | — | — | — | — | — |
| 2020-05-29 | $366.44 | $374.76 | $358.85 | $374.12 | 577,700 | — | — | — | — | — |
| 2020-05-28 | $367.23 | $374.69 | $364.67 | $369.93 | 225,800 | — | — | — | — | — |
| 2020-05-27 | $353.60 | $361.96 | $349.75 | $361.38 | 192,800 | — | — | — | — | — |
| 2020-05-26 | $349.49 | $354.94 | $345.41 | $351.67 | 232,500 | — | — | — | — | — |
| 2020-05-22 | $340.35 | $340.35 | $333.79 | $338.29 | 197,000 | — | — | — | — | — |
| 2020-05-21 | $333.00 | $339.35 | $330.81 | $339.22 | 208,200 | — | — | — | — | — |
| 2020-05-20 | $334.46 | $335.52 | $331.88 | $333.00 | 134,400 | — | — | — | — | — |
| 2020-05-19 | $329.35 | $334.72 | $326.94 | $327.83 | 152,200 | — | — | — | — | — |
| 2020-05-18 | $328.07 | $332.98 | $326.46 | $330.18 | 228,400 | — | — | — | — | — |
| 2020-05-15 | $309.80 | $316.98 | $309.80 | $315.07 | 217,500 | — | — | — | — | — |
| 2020-05-14 | $313.91 | $315.05 | $303.19 | $314.73 | 165,000 | — | — | — | — | — |
| 2020-05-13 | $325.38 | $325.85 | $312.18 | $319.52 | 208,900 | — | — | — | — | — |
| 2020-05-12 | $330.00 | $338.11 | $325.42 | $325.42 | 250,200 | — | — | — | — | — |
| 2020-05-11 | $327.00 | $338.33 | $325.32 | $334.65 | 298,100 | — | — | — | — | — |
| 2020-05-08 | $324.31 | $334.50 | $324.31 | $332.72 | 281,000 | — | — | — | — | — |
| 2020-05-07 | $322.96 | $324.96 | $317.90 | $320.24 | 169,300 | — | — | — | — | — |
| 2020-05-06 | $320.75 | $322.24 | $314.43 | $316.87 | 136,900 | — | — | — | — | — |
| 2020-05-05 | $321.42 | $325.12 | $318.70 | $319.17 | 156,900 | — | — | — | — | — |
| 2020-05-04 | $313.37 | $319.80 | $310.77 | $317.95 | 178,800 | — | — | — | — | — |
| 2020-05-01 | $323.54 | $324.68 | $314.73 | $319.83 | 183,300 | — | — | — | — | — |
| 2020-04-30 | $332.70 | $332.70 | $325.66 | $325.67 | 288,300 | — | — | — | — | — |
| 2020-04-29 | $330.00 | $341.97 | $330.00 | $338.61 | 224,500 | — | — | — | — | — |
| 2020-04-28 | $325.00 | $331.90 | $322.09 | $325.90 | 155,400 | — | — | — | — | — |
| 2020-04-27 | $317.02 | $321.08 | $312.71 | $319.94 | 179,500 | — | — | — | — | — |
| 2020-04-24 | $316.25 | $317.00 | $303.73 | $316.04 | 199,800 | — | — | — | — | — |
| 2020-04-23 | $312.00 | $324.65 | $312.00 | $314.55 | 178,900 | — | — | — | — | — |
| 2020-04-22 | $312.62 | $322.92 | $310.72 | $311.17 | 282,300 | — | — | — | — | — |
| 2020-04-21 | $311.53 | $313.65 | $302.45 | $304.80 | 156,700 | — | — | — | — | — |
| 2020-04-20 | $311.04 | $323.06 | $308.83 | $317.69 | 246,300 | — | — | — | — | — |
| 2020-04-17 | $316.86 | $321.02 | $313.22 | $318.08 | 536,600 | — | — | — | — | — |
| 2020-04-16 | $314.11 | $314.11 | $302.42 | $305.77 | 383,300 | — | — | — | — | — |
| 2020-04-15 | $315.79 | $317.75 | $307.20 | $313.25 | 246,900 | — | — | — | — | — |
| 2020-04-14 | $327.99 | $328.69 | $320.24 | $324.43 | 282,400 | — | — | — | — | — |
| 2020-04-13 | $326.80 | $326.80 | $311.87 | $319.08 | 155,200 | — | — | — | — | — |
| 2020-04-09 | $338.43 | $342.94 | $322.91 | $327.92 | 267,600 | — | — | — | — | — |
| 2020-04-08 | $320.35 | $332.26 | $319.15 | $329.81 | 224,700 | — | — | — | — | — |
| 2020-04-07 | $320.74 | $333.16 | $314.57 | $315.12 | 296,300 | — | — | — | — | — |
| 2020-04-06 | $303.00 | $311.94 | $300.13 | $308.39 | 261,100 | — | — | — | — | — |
| 2020-04-03 | $290.11 | $296.24 | $285.74 | $288.73 | 346,400 | — | — | — | — | — |
| 2020-04-02 | $273.54 | $293.65 | $270.10 | $292.47 | 249,700 | — | — | — | — | — |
| 2020-04-01 | $285.02 | $292.03 | $273.39 | $277.11 | 298,400 | — | — | — | — | — |
| 2020-03-31 | $293.22 | $301.37 | $293.22 | $297.27 | 389,600 | — | — | — | — | — |
| 2020-03-30 | $282.45 | $296.19 | $278.97 | $295.38 | 218,300 | — | — | — | — | — |
| 2020-03-27 | $293.54 | $297.64 | $279.33 | $282.23 | 335,200 | — | — | — | — | — |
| 2020-03-26 | $292.23 | $305.53 | $290.06 | $305.53 | 353,500 | — | — | — | — | — |
| 2020-03-25 | $269.45 | $301.31 | $266.98 | $286.79 | 474,700 | — | — | — | — | — |
| 2020-03-24 | $246.56 | $266.73 | $246.56 | $265.62 | 451,800 | — | — | — | — | — |
| 2020-03-23 | $231.08 | $237.96 | $222.76 | $234.40 | 389,800 | — | — | — | — | — |
| 2020-03-20 | $226.72 | $247.23 | $226.50 | $233.66 | 1,138,100 | — | — | — | — | — |
| 2020-03-19 | $199.16 | $228.26 | $196.00 | $226.24 | 344,200 | — | — | — | — | — |
| 2020-03-18 | $239.81 | $242.78 | $195.34 | $201.18 | 325,000 | — | — | — | — | — |
| 2020-03-17 | $257.58 | $267.33 | $243.67 | $260.89 | 456,700 | — | — | — | — | — |
| 2020-03-16 | $288.71 | $288.71 | $250.21 | $254.87 | 349,000 | — | — | — | — | — |
| 2020-03-13 | $290.47 | $292.61 | $264.57 | $292.34 | 260,300 | — | — | — | — | — |
| 2020-03-12 | $280.68 | $280.68 | $260.19 | $274.25 | 457,000 | — | — | — | — | — |
| 2020-03-11 | $304.82 | $311.21 | $295.30 | $299.83 | 283,300 | — | — | — | — | — |
| 2020-03-10 | $311.69 | $316.31 | $298.89 | $315.81 | 343,500 | — | — | — | — | — |
| 2020-03-09 | $308.49 | $322.01 | $303.76 | $303.89 | 328,000 | — | — | — | — | — |
| 2020-03-06 | $347.42 | $349.93 | $332.14 | $337.62 | 252,800 | — | — | — | — | — |
| 2020-03-05 | $357.99 | $367.25 | $350.67 | $361.03 | 353,500 | — | — | — | — | — |
| 2020-03-04 | $359.46 | $366.07 | $355.23 | $365.78 | 226,000 | — | — | — | — | — |
| 2020-03-03 | $347.01 | $359.65 | $344.32 | $353.43 | 353,100 | — | — | — | — | — |
| 2020-03-02 | $337.32 | $346.95 | $331.33 | $345.90 | 300,200 | — | — | — | — | — |
| 2020-02-28 | $328.54 | $339.34 | $318.14 | $337.32 | 451,900 | — | — | — | — | — |
| 2020-02-27 | $350.14 | $351.90 | $339.12 | $339.17 | 243,200 | — | — | — | — | — |
| 2020-02-26 | $358.03 | $366.00 | $354.70 | $355.16 | 186,100 | — | — | — | — | — |
| 2020-02-25 | $370.78 | $373.51 | $356.23 | $357.84 | 249,000 | — | — | — | — | — |
| 2020-02-24 | $379.71 | $380.80 | $369.70 | $370.06 | 292,300 | — | — | — | — | — |
| 2020-02-21 | $391.11 | $391.11 | $384.03 | $385.66 | 287,300 | — | — | — | — | — |
| 2020-02-20 | $392.86 | $395.92 | $383.30 | $392.15 | 147,200 | — | — | — | — | — |
| 2020-02-19 | $390.61 | $396.60 | $389.89 | $394.06 | 158,800 | — | — | — | — | — |
| 2020-02-18 | $389.89 | $392.12 | $387.87 | $388.60 | 108,200 | — | — | — | — | — |
| 2020-02-14 | $393.48 | $396.56 | $388.61 | $389.48 | 118,000 | — | — | — | — | — |
| 2020-02-13 | $385.18 | $394.40 | $385.18 | $392.02 | 189,300 | — | — | — | — | — |
| 2020-02-12 | $388.00 | $390.82 | $384.36 | $385.56 | 133,100 | — | — | — | — | — |
| 2020-02-11 | $385.10 | $389.29 | $382.41 | $386.94 | 174,700 | — | — | — | — | — |
| 2020-02-10 | $383.77 | $385.06 | $380.38 | $382.41 | 135,600 | — | — | — | — | — |
| 2020-02-07 | $380.34 | $385.85 | $378.09 | $384.24 | 146,800 | — | — | — | — | — |
| 2020-02-06 | $381.49 | $383.29 | $377.01 | $380.82 | 90,800 | — | — | — | — | — |
| 2020-02-05 | $380.87 | $380.87 | $374.83 | $379.82 | 127,800 | — | — | — | — | — |
| 2020-02-04 | $371.88 | $378.88 | $371.88 | $378.00 | 196,600 | — | — | — | — | — |
| 2020-02-03 | $367.37 | $371.86 | $366.96 | $369.34 | 166,900 | — | — | — | — | — |
| 2020-01-31 | $372.67 | $374.41 | $364.00 | $365.06 | 202,300 | — | — | — | — | — |
| 2020-01-30 | $374.05 | $379.95 | $370.58 | $373.99 | 200,000 | — | — | — | — | — |
| 2020-01-29 | $381.48 | $382.65 | $375.38 | $376.17 | 189,000 | — | — | — | — | — |
| 2020-01-28 | $372.10 | $381.42 | $370.44 | $380.53 | 297,200 | — | — | — | — | — |
| 2020-01-27 | $353.36 | $373.93 | $352.29 | $370.41 | 364,000 | — | — | — | — | — |
| 2020-01-24 | $368.20 | $369.75 | $360.21 | $361.87 | 364,100 | — | — | — | — | — |
| 2020-01-23 | $370.53 | $379.22 | $367.10 | $368.13 | 487,500 | — | — | — | — | — |
| 2020-01-22 | $389.06 | $398.99 | $373.74 | $375.38 | 753,700 | — | — | — | — | — |
| 2020-01-21 | $377.66 | $384.74 | $377.53 | $383.33 | 448,300 | — | — | — | — | — |
| 2020-01-17 | $378.94 | $380.45 | $375.87 | $376.88 | 265,400 | — | — | — | — | — |
| 2020-01-16 | $376.70 | $379.06 | $374.01 | $377.54 | 172,700 | — | — | — | — | — |
| 2020-01-15 | $370.04 | $377.21 | $370.04 | $375.01 | 216,800 | — | — | — | — | — |
| 2020-01-14 | $370.36 | $373.38 | $367.45 | $370.44 | 182,100 | — | — | — | — | — |
| 2020-01-13 | $367.33 | $371.13 | $366.38 | $369.88 | 170,400 | — | — | — | — | — |
| 2020-01-10 | $367.54 | $368.17 | $362.52 | $365.55 | 140,400 | — | — | — | — | — |
| 2020-01-09 | $363.86 | $368.20 | $362.64 | $366.10 | 186,400 | — | — | — | — | — |
| 2020-01-08 | $362.58 | $364.97 | $360.13 | $361.55 | 242,600 | — | — | — | — | — |
| 2020-01-07 | $358.01 | $362.43 | $356.70 | $361.09 | 263,100 | — | — | — | — | — |
| 2020-01-06 | $359.37 | $363.41 | $357.73 | $358.63 | 222,400 | — | — | — | — | — |
| 2020-01-03 | $353.80 | $361.73 | $353.80 | $360.05 | 202,500 | — | — | — | — | — |
| 2020-01-02 | $348.77 | $357.69 | $348.21 | $357.49 | 193,800 | — | — | — | — | — |
| 2019-12-31 | $348.00 | $349.92 | $345.85 | $346.54 | 181,200 | — | — | — | — | — |
| 2019-12-30 | $348.31 | $350.08 | $346.08 | $348.37 | 145,200 | — | — | — | — | — |
| 2019-12-27 | $346.96 | $349.61 | $345.08 | $347.82 | 110,100 | — | — | — | — | — |
| 2019-12-26 | $346.30 | $348.33 | $345.02 | $346.43 | 101,000 | — | — | — | — | — |
| 2019-12-24 | $348.01 | $348.01 | $344.15 | $345.58 | 93,600 | — | — | — | — | — |
| 2019-12-23 | $345.33 | $348.67 | $344.45 | $347.64 | 262,600 | — | — | — | — | — |
| 2019-12-20 | $341.51 | $342.55 | $337.79 | $342.28 | 655,200 | — | — | — | — | — |
| 2019-12-19 | $337.54 | $341.18 | $337.54 | $339.89 | 325,500 | — | — | — | — | — |
| 2019-12-18 | $344.73 | $344.73 | $335.76 | $337.62 | 346,700 | — | — | — | — | — |
| 2019-12-17 | $348.60 | $349.04 | $343.50 | $344.30 | 264,600 | — | — | — | — | — |
| 2019-12-16 | $348.51 | $348.82 | $346.00 | $347.21 | 306,800 | — | — | — | — | — |
| 2019-12-13 | $347.27 | $349.80 | $345.32 | $347.71 | 235,000 | — | — | — | — | — |
| 2019-12-12 | $348.08 | $350.08 | $346.54 | $348.31 | 176,000 | — | — | — | — | — |
| 2019-12-11 | $345.19 | $348.90 | $343.84 | $348.65 | 213,600 | — | — | — | — | — |
| 2019-12-10 | $343.86 | $347.08 | $343.16 | $344.89 | 293,000 | — | — | — | — | — |
| 2019-12-09 | $347.30 | $347.85 | $342.33 | $342.39 | 203,600 | — | — | — | — | — |
| 2019-12-06 | $348.00 | $350.59 | $346.30 | $347.29 | 204,700 | — | — | — | — | — |
| 2019-12-05 | $344.16 | $346.29 | $342.69 | $345.22 | 192,800 | — | — | — | — | — |
| 2019-12-04 | $342.00 | $346.48 | $342.00 | $343.58 | 276,800 | — | — | — | — | — |
| 2019-12-03 | $337.89 | $341.53 | $336.72 | $340.89 | 362,000 | — | — | — | — | — |
| 2019-12-02 | $342.71 | $344.29 | $340.34 | $340.36 | 387,000 | — | — | — | — | — |
| 2019-11-29 | $345.00 | $347.19 | $341.46 | $341.99 | 93,300 | — | — | — | — | — |
| 2019-11-27 | $343.44 | $346.58 | $341.42 | $346.48 | 312,200 | — | — | — | — | — |
| 2019-11-26 | $341.49 | $347.03 | $340.33 | $341.76 | 1,935,600 | — | — | — | — | — |
| 2019-11-25 | $351.00 | $351.53 | $340.67 | $340.88 | 301,200 | — | — | — | — | — |
| 2019-11-22 | $347.89 | $350.73 | $343.47 | $349.76 | 359,900 | — | — | — | — | — |
| 2019-11-21 | $345.77 | $347.40 | $341.07 | $346.32 | 293,100 | — | — | — | — | — |
| 2019-11-20 | $346.69 | $350.25 | $343.99 | $346.46 | 459,800 | — | — | — | — | — |
| 2019-11-19 | $346.10 | $351.40 | $346.08 | $346.27 | 374,300 | — | — | — | — | — |
| 2019-11-18 | $344.75 | $346.24 | $343.31 | $345.67 | 213,900 | — | — | — | — | — |
| 2019-11-15 | $345.31 | $348.59 | $344.03 | $344.47 | 276,000 | — | — | — | — | — |
| 2019-11-14 | $343.55 | $345.67 | $341.52 | $343.20 | 191,700 | — | — | — | — | — |
| 2019-11-13 | $342.36 | $345.74 | $342.13 | $343.34 | 227,200 | — | — | — | — | — |
| 2019-11-12 | $342.54 | $347.02 | $341.74 | $342.67 | 197,800 | — | — | — | — | — |
| 2019-11-11 | $339.88 | $344.59 | $339.57 | $342.43 | 302,300 | — | — | — | — | — |
| 2019-11-08 | $336.25 | $344.32 | $335.07 | $340.81 | 383,600 | — | — | — | — | — |
| 2019-11-07 | $342.14 | $344.05 | $336.72 | $337.85 | 263,700 | — | — | — | — | — |
| 2019-11-06 | $338.40 | $340.57 | $336.95 | $339.43 | 243,800 | — | — | — | — | — |
| 2019-11-05 | $336.45 | $337.77 | $332.21 | $337.05 | 180,000 | — | — | — | — | — |
| 2019-11-04 | $338.16 | $338.42 | $334.06 | $336.16 | 168,400 | — | — | — | — | — |
| 2019-11-01 | $330.70 | $336.50 | $330.70 | $336.15 | 196,100 | — | — | — | — | — |
| 2019-10-31 | $335.42 | $335.42 | $328.02 | $329.60 | 186,300 | — | — | — | — | — |
| 2019-10-30 | $329.76 | $336.28 | $328.49 | $336.07 | 238,900 | — | — | — | — | — |
| 2019-10-29 | $327.74 | $331.74 | $327.63 | $329.60 | 145,200 | — | — | — | — | — |
| 2019-10-28 | $327.24 | $330.74 | $327.24 | $328.44 | 176,200 | — | — | — | — | — |
| 2019-10-25 | $333.14 | $333.37 | $326.70 | $327.04 | 203,800 | — | — | — | — | — |
| 2019-10-24 | $329.79 | $336.52 | $325.87 | $333.58 | 273,200 | — | — | — | — | — |
| 2019-10-23 | $321.50 | $330.67 | $315.27 | $327.06 | 622,500 | — | — | — | — | — |
| 2019-10-22 | $320.63 | $322.35 | $310.96 | $311.65 | 326,700 | — | — | — | — | — |
| 2019-10-21 | $321.29 | $322.08 | $318.05 | $321.93 | 159,600 | — | — | — | — | — |
| 2019-10-18 | $321.11 | $321.29 | $318.41 | $319.92 | 219,800 | — | — | — | — | — |
| 2019-10-17 | $323.32 | $323.95 | $320.42 | $321.11 | 242,800 | — | — | — | — | — |
| 2019-10-16 | $325.78 | $326.18 | $321.67 | $321.86 | 175,500 | — | — | — | — | — |
| 2019-10-15 | $324.71 | $327.72 | $324.20 | $326.14 | 201,000 | — | — | — | — | — |
| 2019-10-14 | $322.44 | $325.47 | $321.06 | $324.59 | 208,400 | — | — | — | — | — |
| 2019-10-11 | $329.20 | $329.20 | $321.47 | $322.00 | 271,200 | — | — | — | — | — |
| 2019-10-10 | $319.70 | $326.65 | $319.21 | $325.75 | 283,700 | — | — | — | — | — |
| 2019-10-09 | $316.99 | $321.82 | $314.80 | $320.68 | 289,500 | — | — | — | — | — |
| 2019-10-08 | $313.99 | $316.82 | $311.56 | $314.00 | 300,300 | — | — | — | — | — |
| 2019-10-07 | $317.42 | $319.94 | $316.29 | $317.34 | 302,600 | — | — | — | — | — |
| 2019-10-04 | $315.00 | $319.37 | $313.50 | $318.40 | 232,500 | — | — | — | — | — |
| 2019-10-03 | $315.36 | $315.36 | $311.00 | $312.90 | 389,000 | — | — | — | — | — |
| 2019-10-02 | $315.00 | $317.04 | $310.79 | $315.50 | 183,600 | — | — | — | — | — |
| 2019-10-01 | $323.00 | $325.63 | $316.77 | $317.04 | 319,400 | — | — | — | — | — |
| 2019-09-30 | $321.76 | $322.84 | $318.56 | $321.99 | 231,700 | — | — | — | — | — |
| 2019-09-27 | $321.20 | $321.27 | $317.30 | $320.89 | 228,200 | — | — | — | — | — |
| 2019-09-26 | $320.56 | $322.45 | $318.97 | $318.97 | 143,200 | — | — | — | — | — |
| 2019-09-25 | $315.05 | $321.63 | $312.11 | $320.00 | 175,700 | — | — | — | — | — |
| 2019-09-24 | $318.45 | $320.39 | $313.73 | $315.10 | 223,200 | — | — | — | — | — |
| 2019-09-23 | $317.38 | $320.37 | $316.46 | $316.60 | 183,800 | — | — | — | — | — |
| 2019-09-20 | $320.86 | $321.05 | $316.60 | $318.80 | 379,000 | — | — | — | — | — |
| 2019-09-19 | $322.71 | $323.71 | $319.42 | $319.81 | 263,400 | — | — | — | — | — |
| 2019-09-18 | $321.94 | $324.51 | $316.64 | $321.67 | 207,300 | — | — | — | — | — |
| 2019-09-17 | $318.00 | $321.75 | $315.61 | $321.56 | 185,600 | — | — | — | — | — |
| 2019-09-16 | $314.56 | $320.39 | $313.20 | $319.17 | 211,700 | — | — | — | — | — |
| 2019-09-13 | $313.15 | $315.61 | $311.69 | $314.76 | 160,400 | — | — | — | — | — |
| 2019-09-12 | $310.58 | $314.37 | $306.46 | $312.17 | 203,800 | — | — | — | — | — |
| 2019-09-11 | $305.97 | $308.75 | $302.40 | $307.86 | 222,900 | — | — | — | — | — |
| 2019-09-10 | $309.90 | $309.90 | $300.23 | $305.58 | 323,300 | — | — | — | — | — |
| 2019-09-09 | $318.54 | $319.43 | $310.03 | $311.88 | 228,100 | — | — | — | — | — |
| 2019-09-06 | $316.35 | $320.00 | $315.17 | $318.02 | 230,200 | — | — | — | — | — |
| 2019-09-05 | $318.99 | $323.10 | $314.95 | $315.98 | 187,900 | — | — | — | — | — |
| 2019-09-04 | $312.00 | $316.47 | $309.38 | $315.84 | 207,600 | — | — | — | — | — |
| 2019-09-03 | $307.03 | $313.19 | $305.04 | $309.28 | 204,500 | — | — | — | — | — |
| 2019-08-30 | $313.04 | $313.04 | $307.51 | $308.59 | 220,800 | — | — | — | — | — |
| 2019-08-29 | $312.01 | $313.21 | $309.04 | $310.85 | 160,300 | — | — | — | — | — |
| 2019-08-28 | $304.43 | $309.81 | $304.30 | $308.55 | 124,500 | — | — | — | — | — |
| 2019-08-27 | $308.91 | $309.01 | $301.00 | $306.19 | 216,000 | — | — | — | — | — |
| 2019-08-26 | $303.77 | $306.91 | $301.69 | $306.75 | 186,300 | — | — | — | — | — |
| 2019-08-23 | $307.04 | $310.43 | $301.67 | $302.68 | 166,400 | — | — | — | — | — |
| 2019-08-22 | $306.92 | $308.56 | $305.44 | $307.82 | 123,700 | — | — | — | — | — |
| 2019-08-21 | $304.87 | $307.52 | $304.42 | $305.64 | 199,100 | — | — | — | — | — |
| 2019-08-20 | $301.40 | $304.27 | $299.34 | $303.25 | 140,400 | — | — | — | — | — |
| 2019-08-19 | $304.86 | $304.90 | $289.79 | $303.37 | 168,600 | — | — | — | — | — |
| 2019-08-16 | $298.01 | $301.46 | $295.77 | $300.85 | 256,500 | — | — | — | — | — |
| 2019-08-15 | $291.05 | $296.33 | $289.79 | $294.81 | 210,300 | — | — | — | — | — |
| 2019-08-14 | $291.84 | $294.80 | $287.49 | $289.91 | 170,300 | — | — | — | — | — |
| 2019-08-13 | $292.97 | $299.16 | $292.97 | $296.77 | 159,000 | — | — | — | — | — |
| 2019-08-12 | $295.21 | $297.95 | $291.58 | $293.27 | 51,100 | — | — | — | — | — |
| 2019-08-09 | $297.50 | $298.49 | $294.00 | $296.58 | 103,900 | — | — | — | — | — |
| 2019-08-08 | $294.82 | $299.87 | $294.82 | $299.00 | 220,100 | — | — | — | — | — |
| 2019-08-07 | $287.30 | $295.41 | $284.42 | $293.20 | 229,700 | — | — | — | — | — |
| 2019-08-06 | $284.60 | $289.58 | $284.49 | $289.02 | 158,900 | — | — | — | — | — |
| 2019-08-05 | $282.34 | $286.54 | $278.69 | $282.07 | 126,800 | — | — | — | — | — |
| 2019-08-02 | $287.51 | $289.37 | $284.47 | $289.12 | 129,500 | — | — | — | — | — |
| 2019-08-01 | $291.00 | $295.00 | $286.71 | $288.65 | 155,900 | — | — | — | — | — |
| 2019-07-31 | $294.09 | $297.75 | $290.09 | $291.28 | 150,100 | — | — | — | — | — |
| 2019-07-30 | $292.80 | $295.32 | $291.00 | $295.14 | 141,100 | — | — | — | — | — |
| 2019-07-29 | $295.21 | $295.21 | $290.01 | $294.36 | 154,800 | — | — | — | — | — |
| 2019-07-26 | $295.47 | $297.11 | $292.25 | $296.18 | 193,800 | — | — | — | — | — |
| 2019-07-25 | $299.64 | $300.33 | $295.27 | $296.26 | 200,000 | — | — | — | — | — |
| 2019-07-24 | $294.25 | $306.46 | $292.99 | $299.64 | 405,200 | — | — | — | — | — |
| 2019-07-23 | $281.64 | $283.51 | $280.28 | $281.99 | 211,700 | — | — | — | — | — |
| 2019-07-22 | $278.87 | $281.34 | $277.57 | $280.59 | 129,200 | — | — | — | — | — |
| 2019-07-19 | $277.46 | $280.55 | $276.77 | $278.09 | 145,500 | — | — | — | — | — |
| 2019-07-18 | $276.11 | $277.84 | $275.04 | $276.47 | 123,600 | — | — | — | — | — |
| 2019-07-17 | $278.59 | $280.96 | $276.20 | $276.30 | 136,200 | — | — | — | — | — |
| 2019-07-16 | $278.32 | $281.27 | $277.90 | $280.50 | 129,900 | — | — | — | — | — |
| 2019-07-15 | $279.61 | $279.96 | $277.48 | $278.50 | 180,100 | — | — | — | — | — |
| 2019-07-12 | $272.90 | $278.39 | $272.34 | $278.05 | 185,800 | — | — | — | — | — |
| 2019-07-11 | $272.48 | $273.61 | $270.23 | $272.30 | 162,200 | — | — | — | — | — |
| 2019-07-10 | $276.09 | $277.63 | $271.28 | $271.85 | 137,600 | — | — | — | — | — |
| 2019-07-09 | $273.79 | $274.81 | $271.09 | $274.78 | 138,100 | — | — | — | — | — |
| 2019-07-08 | $275.62 | $276.79 | $273.54 | $274.47 | 168,500 | — | — | — | — | — |
| 2019-07-05 | $276.55 | $278.19 | $274.76 | $277.21 | 135,000 | — | — | — | — | — |
| 2019-07-03 | $278.35 | $279.15 | $277.02 | $277.95 | 69,300 | — | — | — | — | — |
| 2019-07-02 | $276.10 | $278.74 | $274.86 | $277.70 | 233,600 | — | — | — | — | — |
| 2019-07-01 | $276.12 | $277.47 | $273.74 | $275.74 | 252,400 | — | — | — | — | — |
| 2019-06-28 | $268.42 | $273.87 | $267.40 | $273.87 | 353,300 | — | — | — | — | — |
| 2019-06-27 | $265.73 | $268.30 | $262.86 | $267.65 | 190,200 | — | — | — | — | — |
| 2019-06-26 | $267.37 | $267.62 | $264.83 | $265.55 | 202,100 | — | — | — | — | — |
| 2019-06-25 | $266.30 | $267.48 | $264.14 | $265.97 | 242,900 | — | — | — | — | — |
| 2019-06-24 | $265.43 | $268.54 | $264.92 | $266.28 | 286,600 | — | — | — | — | — |
| 2019-06-21 | $268.10 | $269.35 | $264.61 | $264.76 | 529,700 | — | — | — | — | — |
| 2019-06-20 | $264.37 | $268.12 | $263.61 | $267.56 | 259,400 | — | — | — | — | — |
| 2019-06-19 | $257.50 | $262.38 | $256.85 | $261.47 | 186,800 | — | — | — | — | — |
| 2019-06-18 | $255.55 | $259.53 | $255.55 | $257.45 | 129,100 | — | — | — | — | — |
| 2019-06-17 | $255.00 | $257.75 | $253.62 | $254.84 | 157,100 | — | — | — | — | — |
| 2019-06-14 | $255.06 | $255.24 | $253.19 | $254.72 | 94,200 | — | — | — | — | — |
| 2019-06-13 | $254.50 | $255.74 | $249.43 | $254.75 | 119,900 | — | — | — | — | — |
| 2019-06-12 | $252.04 | $253.29 | $248.83 | $253.29 | 102,900 | — | — | — | — | — |
| 2019-06-11 | $256.29 | $256.29 | $249.34 | $251.24 | 130,100 | — | — | — | — | — |
| 2019-06-10 | $253.17 | $255.74 | $252.49 | $253.22 | 121,000 | — | — | — | — | — |
| 2019-06-07 | $253.40 | $256.45 | $250.85 | $251.56 | 217,300 | — | — | — | — | — |
| 2019-06-06 | $250.63 | $254.38 | $250.63 | $251.93 | 161,300 | — | — | — | — | — |
| 2019-06-05 | $244.78 | $250.92 | $244.01 | $250.63 | 154,600 | — | — | — | — | — |
| 2019-06-04 | $237.71 | $244.45 | $237.71 | $244.15 | 140,500 | — | — | — | — | — |
| 2019-06-03 | $235.06 | $238.81 | $233.67 | $236.06 | 154,200 | — | — | — | — | — |
| 2019-05-31 | $234.26 | $236.70 | $232.61 | $235.80 | 131,500 | — | — | — | — | — |
| 2019-05-30 | $235.88 | $238.98 | $235.88 | $236.95 | 89,200 | — | — | — | — | — |
| 2019-05-29 | $235.06 | $238.02 | $234.29 | $235.60 | 112,300 | — | — | — | — | — |
| 2019-05-28 | $240.57 | $242.41 | $236.33 | $236.60 | 146,900 | — | — | — | — | — |
| 2019-05-24 | $239.65 | $241.77 | $238.41 | $239.74 | 137,600 | — | — | — | — | — |
| 2019-05-23 | $242.87 | $244.83 | $236.64 | $237.74 | 154,400 | — | — | — | — | — |
| 2019-05-22 | $245.97 | $246.56 | $244.51 | $246.01 | 123,500 | — | — | — | — | — |
| 2019-05-21 | $243.44 | $247.11 | $243.03 | $246.61 | 188,300 | — | — | — | — | — |
| 2019-05-20 | $239.67 | $242.90 | $239.01 | $241.76 | 233,900 | — | — | — | — | — |
| 2019-05-17 | $240.05 | $243.54 | $239.79 | $240.67 | 188,000 | — | — | — | — | — |
| 2019-05-16 | $239.85 | $242.44 | $239.24 | $241.53 | 210,200 | — | — | — | — | — |
| 2019-05-15 | $235.44 | $240.47 | $234.26 | $239.00 | 147,900 | — | — | — | — | — |
| 2019-05-14 | $241.34 | $242.13 | $236.61 | $236.94 | 405,700 | — | — | — | — | — |
| 2019-05-13 | $243.03 | $244.05 | $239.41 | $241.08 | 258,500 | — | — | — | — | — |
| 2019-05-10 | $246.97 | $248.72 | $242.89 | $248.09 | 152,100 | — | — | — | — | — |
| 2019-05-09 | $247.95 | $249.83 | $244.54 | $247.88 | 112,000 | — | — | — | — | — |
| 2019-05-08 | $250.17 | $252.37 | $249.29 | $249.87 | 255,500 | — | — | — | — | — |
| 2019-05-07 | $247.50 | $250.96 | $246.95 | $250.34 | 290,800 | — | — | — | — | — |
| 2019-05-06 | $244.78 | $250.75 | $244.14 | $250.06 | 254,100 | — | — | — | — | — |
| 2019-05-03 | $247.73 | $249.67 | $245.15 | $249.13 | 158,500 | — | — | — | — | — |
| 2019-05-02 | $245.21 | $246.20 | $242.74 | $244.38 | 271,700 | — | — | — | — | — |
| 2019-05-01 | $249.39 | $249.69 | $245.36 | $245.36 | 203,600 | — | — | — | — | — |
| 2019-04-30 | $251.24 | $251.33 | $247.59 | $248.51 | 205,400 | — | — | — | — | — |
| 2019-04-29 | $249.00 | $252.00 | $247.91 | $250.91 | 283,700 | — | — | — | — | — |
| 2019-04-26 | $247.00 | $248.81 | $245.84 | $248.55 | 335,400 | — | — | — | — | — |
| 2019-04-25 | $249.03 | $249.75 | $245.70 | $247.73 | 285,500 | — | — | — | — | — |
| 2019-04-24 | $255.25 | $260.99 | $249.72 | $249.72 | 615,800 | — | — | — | — | — |
| 2019-04-23 | $250.79 | $253.78 | $250.79 | $252.72 | 500,100 | — | — | — | — | — |
| 2019-04-22 | $250.85 | $254.10 | $250.10 | $250.16 | 196,900 | — | — | — | — | — |
| 2019-04-18 | $255.00 | $255.00 | $250.66 | $252.43 | 180,100 | — | — | — | — | — |
| 2019-04-17 | $254.69 | $254.69 | $250.01 | $251.46 | 205,800 | — | — | — | — | — |
| 2019-04-16 | $253.72 | $254.84 | $252.71 | $253.29 | 127,900 | — | — | — | — | — |
| 2019-04-15 | $252.18 | $252.96 | $249.68 | $252.71 | 147,700 | — | — | — | — | — |
| 2019-04-12 | $251.01 | $252.29 | $250.55 | $251.79 | 147,200 | — | — | — | — | — |
| 2019-04-11 | $247.29 | $250.97 | $246.89 | $249.91 | 148,500 | — | — | — | — | — |
| 2019-04-10 | $245.83 | $247.65 | $244.17 | $247.02 | 100,900 | — | — | — | — | — |
| 2019-04-09 | $245.79 | $247.01 | $244.81 | $245.56 | 146,700 | — | — | — | — | — |
| 2019-04-08 | $243.71 | $248.52 | $241.18 | $247.59 | 222,700 | — | — | — | — | — |
| 2019-04-05 | $244.87 | $246.17 | $243.31 | $244.63 | 138,900 | — | — | — | — | — |
| 2019-04-04 | $243.95 | $247.25 | $242.56 | $244.33 | 271,300 | — | — | — | — | — |
| 2019-04-03 | $242.00 | $243.56 | $241.22 | $243.18 | 201,400 | — | — | — | — | — |
| 2019-04-02 | $242.00 | $242.41 | $239.13 | $240.78 | 140,200 | — | — | — | — | — |
| 2019-04-01 | $238.75 | $241.69 | $238.30 | $240.21 | 130,500 | — | — | — | — | — |
| 2019-03-29 | $234.93 | $237.65 | $234.09 | $237.01 | 254,800 | — | — | — | — | — |
| 2019-03-28 | $230.73 | $233.72 | $228.25 | $233.58 | 110,500 | — | — | — | — | — |
| 2019-03-27 | $231.09 | $232.92 | $227.22 | $229.85 | 130,200 | — | — | — | — | — |
| 2019-03-26 | $231.80 | $234.79 | $228.59 | $231.35 | 184,600 | — | — | — | — | — |
| 2019-03-25 | $226.66 | $231.08 | $225.44 | $229.23 | 223,600 | — | — | — | — | — |
| 2019-03-22 | $235.85 | $235.85 | $227.37 | $227.61 | 113,500 | — | — | — | — | — |
| 2019-03-21 | $232.79 | $237.45 | $232.79 | $237.05 | 134,300 | — | — | — | — | — |
| 2019-03-20 | $231.45 | $236.29 | $231.26 | $233.38 | 132,700 | — | — | — | — | — |
| 2019-03-19 | $235.05 | $235.71 | $232.18 | $232.72 | 151,200 | — | — | — | — | — |
| 2019-03-18 | $228.30 | $235.00 | $228.30 | $234.70 | 287,000 | — | — | — | — | — |
| 2019-03-15 | $227.85 | $230.02 | $227.21 | $228.25 | 443,900 | — | — | — | — | — |
| 2019-03-14 | $230.12 | $230.30 | $227.06 | $227.40 | 172,600 | — | — | — | — | — |
| 2019-03-13 | $229.04 | $232.17 | $229.03 | $229.59 | 195,400 | — | — | — | — | — |
| 2019-03-12 | $227.00 | $228.84 | $224.84 | $228.08 | 158,100 | — | — | — | — | — |
| 2019-03-11 | $228.91 | $228.91 | $224.87 | $227.26 | 236,300 | — | — | — | — | — |
| 2019-03-08 | $228.14 | $229.83 | $228.14 | $229.37 | 65,600 | — | — | — | — | — |
| 2019-03-07 | $231.57 | $231.57 | $228.03 | $230.58 | 112,800 | — | — | — | — | — |
| 2019-03-06 | $232.97 | $233.30 | $230.27 | $231.70 | 79,600 | — | — | — | — | — |
| 2019-03-05 | $236.08 | $236.08 | $232.22 | $232.39 | 82,900 | — | — | — | — | — |
| 2019-03-04 | $236.31 | $237.17 | $233.54 | $235.86 | 119,600 | — | — | — | — | — |
| 2019-03-01 | $237.31 | $237.94 | $234.72 | $235.80 | 143,000 | — | — | — | — | — |
| 2019-02-28 | $237.25 | $238.24 | $234.79 | $236.04 | 180,500 | — | — | — | — | — |
| 2019-02-27 | $234.89 | $237.63 | $234.61 | $237.00 | 131,800 | — | — | — | — | — |
| 2019-02-26 | $235.75 | $236.90 | $233.88 | $235.15 | 156,600 | — | — | — | — | — |
| 2019-02-25 | $237.51 | $237.78 | $233.94 | $235.36 | 123,100 | — | — | — | — | — |
| 2019-02-22 | $234.15 | $235.74 | $232.96 | $235.55 | 132,500 | — | — | — | — | — |
| 2019-02-21 | $235.28 | $235.28 | $231.82 | $233.29 | 100,000 | — | — | — | — | — |
| 2019-02-20 | $236.23 | $236.23 | $232.82 | $235.84 | 127,700 | — | — | — | — | — |
| 2019-02-19 | $234.84 | $236.00 | $234.37 | $235.45 | 90,900 | — | — | — | — | — |
| 2019-02-15 | $233.68 | $236.58 | $232.58 | $236.38 | 95,900 | — | — | — | — | — |
| 2019-02-14 | $229.06 | $233.48 | $229.06 | $232.44 | 106,900 | — | — | — | — | — |
| 2019-02-13 | $232.84 | $232.84 | $229.97 | $231.35 | 107,700 | — | — | — | — | — |
| 2019-02-12 | $231.24 | $233.38 | $230.80 | $232.22 | 128,900 | — | — | — | — | — |
| 2019-02-11 | $229.45 | $230.52 | $227.93 | $229.77 | 128,900 | — | — | — | — | — |
| 2019-02-08 | $225.38 | $229.41 | $225.38 | $228.69 | 143,400 | — | — | — | — | — |
| 2019-02-07 | $225.93 | $227.39 | $222.80 | $227.12 | 127,100 | — | — | — | — | — |
| 2019-02-06 | $226.46 | $227.90 | $225.69 | $226.87 | 65,700 | — | — | — | — | — |
| 2019-02-05 | $226.00 | $227.16 | $224.89 | $226.88 | 110,500 | — | — | — | — | — |
| 2019-02-04 | $223.70 | $225.61 | $222.01 | $225.61 | 94,600 | — | — | — | — | — |
| 2019-02-01 | $224.99 | $227.98 | $222.44 | $223.14 | 139,900 | — | — | — | — | — |
| 2019-01-31 | $221.61 | $225.72 | $221.15 | $224.22 | 183,300 | — | — | — | — | — |
| 2019-01-30 | $223.48 | $223.98 | $218.21 | $221.95 | 167,600 | — | — | — | — | — |
| 2019-01-29 | $219.99 | $222.68 | $219.20 | $221.98 | 205,400 | — | — | — | — | — |
| 2019-01-28 | $218.18 | $220.77 | $216.52 | $219.83 | 248,500 | — | — | — | — | — |
| 2019-01-25 | $227.85 | $227.85 | $220.85 | $221.26 | 238,000 | — | — | — | — | — |
| 2019-01-24 | $221.59 | $227.31 | $216.20 | $227.06 | 167,000 | — | — | — | — | — |
| 2019-01-23 | $220.20 | $221.21 | $212.37 | $220.42 | 190,500 | — | — | — | — | — |
| 2019-01-22 | $223.07 | $223.36 | $216.21 | $217.39 | 157,900 | — | — | — | — | — |
| 2019-01-18 | $223.04 | $225.88 | $219.79 | $225.14 | 131,500 | — | — | — | — | — |
| 2019-01-17 | $218.64 | $224.52 | $218.22 | $220.75 | 202,200 | — | — | — | — | — |
| 2019-01-16 | $216.65 | $219.44 | $215.22 | $219.03 | 126,800 | — | — | — | — | — |
| 2019-01-15 | $216.92 | $217.59 | $213.98 | $216.46 | 103,600 | — | — | — | — | — |
| 2019-01-14 | $214.07 | $217.38 | $213.16 | $216.02 | 67,800 | — | — | — | — | — |
| 2019-01-11 | $215.45 | $217.11 | $211.87 | $217.11 | 93,900 | — | — | — | — | — |
| 2019-01-10 | $213.72 | $216.69 | $211.50 | $216.47 | 97,500 | — | — | — | — | — |
| 2019-01-09 | $213.42 | $214.94 | $211.54 | $214.04 | 123,500 | — | — | — | — | — |
| 2019-01-08 | $211.57 | $213.16 | $209.66 | $212.04 | 120,000 | — | — | — | — | — |
| 2019-01-07 | $206.50 | $209.93 | $204.31 | $208.48 | 186,200 | — | — | — | — | — |
| 2019-01-04 | $203.33 | $207.55 | $202.65 | $205.81 | 137,300 | — | — | — | — | — |
| 2019-01-03 | $204.15 | $204.73 | $198.15 | $200.06 | 123,900 | — | — | — | — | — |
| 2019-01-02 | $205.00 | $206.79 | $202.90 | $205.79 | 149,000 | — | — | — | — | — |
| 2018-12-31 | $204.80 | $207.07 | $203.70 | $207.07 | 162,200 | — | — | — | — | — |
| 2018-12-28 | $203.49 | $205.94 | $200.48 | $202.77 | 114,700 | — | — | — | — | — |
| 2018-12-27 | $194.40 | $202.36 | $193.73 | $202.36 | 165,500 | — | — | — | — | — |
| 2018-12-26 | $191.89 | $198.14 | $189.35 | $197.95 | 92,100 | — | — | — | — | — |
| 2018-12-24 | $194.96 | $194.96 | $190.71 | $191.22 | 143,200 | — | — | — | — | — |
| 2018-12-21 | $196.43 | $199.11 | $193.98 | $196.33 | 648,100 | — | — | — | — | — |
| 2018-12-20 | $197.02 | $198.87 | $192.64 | $196.15 | 233,600 | — | — | — | — | — |
| 2018-12-19 | $203.51 | $206.25 | $195.64 | $198.28 | 118,800 | — | — | — | — | — |
| 2018-12-18 | $202.41 | $205.66 | $201.52 | $203.11 | 120,700 | — | — | — | — | — |
| 2018-12-17 | $205.06 | $206.59 | $199.74 | $200.24 | 102,800 | — | — | — | — | — |
| 2018-12-14 | $202.33 | $208.75 | $201.18 | $205.31 | 177,000 | — | — | — | — | — |
| 2018-12-13 | $206.47 | $207.20 | $203.31 | $204.10 | 118,900 | — | — | — | — | — |
| 2018-12-12 | $205.38 | $207.85 | $203.44 | $205.99 | 137,500 | — | — | — | — | — |
| 2018-12-11 | $207.53 | $208.84 | $199.01 | $201.21 | 153,900 | — | — | — | — | — |
| 2018-12-10 | $202.78 | $206.60 | $201.48 | $203.84 | 159,800 | — | — | — | — | — |
| 2018-12-07 | $206.56 | $212.15 | $202.64 | $204.02 | 184,900 | — | — | — | — | — |
| 2018-12-06 | $210.01 | $213.58 | $203.37 | $208.67 | 289,500 | — | — | — | — | — |
| 2018-12-04 | $228.00 | $228.00 | $214.05 | $215.15 | 146,800 | — | — | — | — | — |
| 2018-12-03 | $228.56 | $234.60 | $225.13 | $227.71 | 158,700 | — | — | — | — | — |
| 2018-11-30 | $222.29 | $224.86 | $220.53 | $224.58 | 152,200 | — | — | — | — | — |
| 2018-11-29 | $220.77 | $223.95 | $219.46 | $221.69 | 90,100 | — | — | — | — | — |
| 2018-11-28 | $214.97 | $221.17 | $214.05 | $221.14 | 90,700 | — | — | — | — | — |
| 2018-11-27 | $216.41 | $216.41 | $212.65 | $214.73 | 79,400 | — | — | — | — | — |
| 2018-11-26 | $218.33 | $219.07 | $215.68 | $217.50 | 75,800 | — | — | — | — | — |
| 2018-11-23 | $212.90 | $217.92 | $212.90 | $216.01 | 33,900 | — | — | — | — | — |
| 2018-11-21 | $213.66 | $216.75 | $211.51 | $214.93 | 79,700 | — | — | — | — | — |
| 2018-11-20 | $213.42 | $216.56 | $212.03 | $212.47 | 108,400 | — | — | — | — | — |
| 2018-11-19 | $227.34 | $228.27 | $216.79 | $217.27 | 109,000 | — | — | — | — | — |
| 2018-11-16 | $224.69 | $228.46 | $224.28 | $227.92 | 101,100 | — | — | — | — | — |
| 2018-11-15 | $219.54 | $228.61 | $217.52 | $226.87 | 126,100 | — | — | — | — | — |
| 2018-11-14 | $223.60 | $224.65 | $219.30 | $220.02 | 140,800 | — | — | — | — | — |
| 2018-11-13 | $220.52 | $223.08 | $219.04 | $221.07 | 123,400 | — | — | — | — | — |
| 2018-11-12 | $226.41 | $226.62 | $219.22 | $220.08 | 150,300 | — | — | — | — | — |
| 2018-11-09 | $229.64 | $230.00 | $224.98 | $225.92 | 125,200 | — | — | — | — | — |
| 2018-11-08 | $234.88 | $234.97 | $229.75 | $230.28 | 211,700 | — | — | — | — | — |
| 2018-11-07 | $232.13 | $235.16 | $229.66 | $235.09 | 100,900 | — | — | — | — | — |
| 2018-11-06 | $226.16 | $231.02 | $225.37 | $230.37 | 70,800 | — | — | — | — | — |
| 2018-11-05 | $227.42 | $228.85 | $224.34 | $226.53 | 124,900 | — | — | — | — | — |
| 2018-11-02 | $229.00 | $231.38 | $226.15 | $227.06 | 107,700 | — | — | — | — | — |
| 2018-11-01 | $223.70 | $227.82 | $221.57 | $227.14 | 134,300 | — | — | — | — | — |
| 2018-10-31 | $216.52 | $223.19 | $215.50 | $221.28 | 230,000 | — | — | — | — | — |
| 2018-10-30 | $215.30 | $217.28 | $212.39 | $214.90 | 163,200 | — | — | — | — | — |
| 2018-10-29 | $219.36 | $221.40 | $211.59 | $214.95 | 217,000 | — | — | — | — | — |
| 2018-10-26 | $213.83 | $218.50 | $211.58 | $216.06 | 149,100 | — | — | — | — | — |
| 2018-10-25 | $222.62 | $222.62 | $215.06 | $216.79 | 176,900 | — | — | — | — | — |
| 2018-10-24 | $221.00 | $227.99 | $212.77 | $219.97 | 214,000 | — | — | — | — | — |
| 2018-10-23 | $222.22 | $223.18 | $219.42 | $221.29 | 149,100 | — | — | — | — | — |
| 2018-10-22 | $224.34 | $226.77 | $221.74 | $225.96 | 123,400 | — | — | — | — | — |
| 2018-10-19 | $226.90 | $227.08 | $223.20 | $223.53 | 154,900 | — | — | — | — | — |
| 2018-10-18 | $226.40 | $226.40 | $222.76 | $225.53 | 154,300 | — | — | — | — | — |
| 2018-10-17 | $227.29 | $228.10 | $224.18 | $226.85 | 185,200 | — | — | — | — | — |
| 2018-10-16 | $221.10 | $227.93 | $220.00 | $227.70 | 260,900 | — | — | — | — | — |
| 2018-10-15 | $221.72 | $223.43 | $220.38 | $220.95 | 178,600 | — | — | — | — | — |
| 2018-10-12 | $223.38 | $224.59 | $217.30 | $221.55 | 169,500 | — | — | — | — | — |
| 2018-10-11 | $223.72 | $228.35 | $218.86 | $219.86 | 180,700 | — | — | — | — | — |
| 2018-10-10 | $236.97 | $236.97 | $224.72 | $225.38 | 193,000 | — | — | — | — | — |
| 2018-10-09 | $237.47 | $239.75 | $236.05 | $237.44 | 96,700 | — | — | — | — | — |
| 2018-10-08 | $237.57 | $240.33 | $235.19 | $238.34 | 135,600 | — | — | — | — | — |
| 2018-10-05 | $242.45 | $243.36 | $237.12 | $238.67 | 90,400 | — | — | — | — | — |
| 2018-10-04 | $245.24 | $246.48 | $240.52 | $242.73 | 102,700 | — | — | — | — | — |
| 2018-10-03 | $243.43 | $246.54 | $241.88 | $245.50 | 123,800 | — | — | — | — | — |
| 2018-10-02 | $245.30 | $248.59 | $240.90 | $242.75 | 133,600 | — | — | — | — | — |
| 2018-10-01 | $248.61 | $249.09 | $244.83 | $245.66 | 143,300 | — | — | — | — | — |
| 2018-09-28 | $244.15 | $247.19 | $243.86 | $246.68 | 213,800 | — | — | — | — | — |
| 2018-09-27 | $244.15 | $245.48 | $243.28 | $244.29 | 135,500 | — | — | — | — | — |
| 2018-09-26 | $245.25 | $245.42 | $242.75 | $243.20 | 128,600 | — | — | — | — | — |
| 2018-09-25 | $244.53 | $246.38 | $243.75 | $244.90 | 175,400 | — | — | — | — | — |
| 2018-09-24 | $247.40 | $247.40 | $243.04 | $243.77 | 121,600 | — | — | — | — | — |
| 2018-09-21 | $246.97 | $250.26 | $246.58 | $247.40 | 349,700 | — | — | — | — | — |
| 2018-09-20 | $246.98 | $247.44 | $244.83 | $246.17 | 181,600 | — | — | — | — | — |
| 2018-09-19 | $248.30 | $249.62 | $244.55 | $245.69 | 146,400 | — | — | — | — | — |
| 2018-09-18 | $248.05 | $250.87 | $247.27 | $247.77 | 195,700 | — | — | — | — | — |
| 2018-09-17 | $247.53 | $247.98 | $245.04 | $247.64 | 130,700 | — | — | — | — | — |
| 2018-09-14 | $244.07 | $248.00 | $244.07 | $247.55 | 139,000 | — | — | — | — | — |
| 2018-09-13 | $243.95 | $247.33 | $242.96 | $244.01 | 126,700 | — | — | — | — | — |
| 2018-09-12 | $242.85 | $244.05 | $240.97 | $243.22 | 97,700 | — | — | — | — | — |
| 2018-09-11 | $242.22 | $244.48 | $241.00 | $243.05 | 83,500 | — | — | — | — | — |
| 2018-09-10 | $242.71 | $244.66 | $242.67 | $242.84 | 83,700 | — | — | — | — | — |
| 2018-09-07 | $241.88 | $243.34 | $240.48 | $241.73 | 74,300 | — | — | — | — | — |
| 2018-09-06 | $242.13 | $243.94 | $241.54 | $242.59 | 80,300 | — | — | — | — | — |
| 2018-09-05 | $238.78 | $241.80 | $238.70 | $241.60 | 140,800 | — | — | — | — | — |
| 2018-09-04 | $236.57 | $240.83 | $235.15 | $239.57 | 82,500 | — | — | — | — | — |
| 2018-08-31 | $234.99 | $237.90 | $234.99 | $237.26 | 112,500 | — | — | — | — | — |
| 2018-08-30 | $237.44 | $237.93 | $235.04 | $236.19 | 142,400 | — | — | — | — | — |
| 2018-08-29 | $237.72 | $238.78 | $235.86 | $237.82 | 67,700 | — | — | — | — | — |
| 2018-08-28 | $237.27 | $238.14 | $235.07 | $237.10 | 156,500 | — | — | — | — | — |
| 2018-08-27 | $234.16 | $236.91 | $234.16 | $235.55 | 131,000 | — | — | — | — | — |
| 2018-08-24 | $232.98 | $234.15 | $232.17 | $232.88 | 103,900 | — | — | — | — | — |
| 2018-08-23 | $233.26 | $234.43 | $231.38 | $231.98 | 237,900 | — | — | — | — | — |
| 2018-08-22 | $235.64 | $235.64 | $233.33 | $233.43 | 78,400 | — | — | — | — | — |
| 2018-08-21 | $234.50 | $235.90 | $234.47 | $235.67 | 184,000 | — | — | — | — | — |
| 2018-08-20 | $234.77 | $235.00 | $232.99 | $233.94 | 102,100 | — | — | — | — | — |
| 2018-08-17 | $232.37 | $234.47 | $230.01 | $234.00 | 72,800 | — | — | — | — | — |
| 2018-08-16 | $231.24 | $233.21 | $231.24 | $232.83 | 131,600 | — | — | — | — | — |
| 2018-08-15 | $231.69 | $231.69 | $226.88 | $229.82 | 75,700 | — | — | — | — | — |
| 2018-08-14 | $231.98 | $233.70 | $230.70 | $232.95 | 77,100 | — | — | — | — | — |
| 2018-08-13 | $231.93 | $232.40 | $228.76 | $231.01 | 94,700 | — | — | — | — | — |
| 2018-08-10 | $230.98 | $233.39 | $229.91 | $231.45 | 86,900 | — | — | — | — | — |
| 2018-08-09 | $233.17 | $235.60 | $231.56 | $232.00 | 268,800 | — | — | — | — | — |
| 2018-08-08 | $231.59 | $233.92 | $230.22 | $232.63 | 183,900 | — | — | — | — | — |
| 2018-08-07 | $227.26 | $232.01 | $227.26 | $231.48 | 260,600 | — | — | — | — | — |
| 2018-08-06 | $228.95 | $229.25 | $223.68 | $226.36 | 201,800 | — | — | — | — | — |
| 2018-08-03 | $226.76 | $230.30 | $226.50 | $228.00 | 201,600 | — | — | — | — | — |
| 2018-08-02 | $226.04 | $230.98 | $224.55 | $226.78 | 384,100 | — | — | — | — | — |
| 2018-08-01 | $219.09 | $220.85 | $216.19 | $218.88 | 177,000 | — | — | — | — | — |
| 2018-07-31 | $216.96 | $220.68 | $216.84 | $219.42 | 153,300 | — | — | — | — | — |
| 2018-07-30 | $217.90 | $218.64 | $215.79 | $216.25 | 156,100 | — | — | — | — | — |
| 2018-07-27 | $218.53 | $218.73 | $215.98 | $217.57 | 117,400 | — | — | — | — | — |
| 2018-07-26 | $214.89 | $220.24 | $213.13 | $218.23 | 167,100 | — | — | — | — | — |
| 2018-07-25 | $210.05 | $214.98 | $209.00 | $214.65 | 116,400 | — | — | — | — | — |
| 2018-07-24 | $210.53 | $212.35 | $208.95 | $211.15 | 100,500 | — | — | — | — | — |
| 2018-07-23 | $212.02 | $212.66 | $208.52 | $208.91 | 173,600 | — | — | — | — | — |
| 2018-07-20 | $211.10 | $213.40 | $210.41 | $212.56 | 77,200 | — | — | — | — | — |
| 2018-07-19 | $209.18 | $211.49 | $208.95 | $210.96 | 109,200 | — | — | — | — | — |
| 2018-07-18 | $209.85 | $210.79 | $208.27 | $210.23 | 169,300 | — | — | — | — | — |
| 2018-07-17 | $208.08 | $211.00 | $207.55 | $209.48 | 134,900 | — | — | — | — | — |
| 2018-07-16 | $208.13 | $209.22 | $207.29 | $208.10 | 124,500 | — | — | — | — | — |
| 2018-07-13 | $204.64 | $208.13 | $204.64 | $207.76 | 129,400 | — | — | — | — | — |
| 2018-07-12 | $202.14 | $205.29 | $201.04 | $204.97 | 92,000 | — | — | — | — | — |
| 2018-07-11 | $201.82 | $202.78 | $199.53 | $200.24 | 151,400 | — | — | — | — | — |
| 2018-07-10 | $204.36 | $205.90 | $202.24 | $203.82 | 233,700 | — | — | — | — | — |
| 2018-07-09 | $201.70 | $204.87 | $200.82 | $204.58 | 68,900 | — | — | — | — | — |
| 2018-07-06 | $200.32 | $202.07 | $199.11 | $200.53 | 99,700 | — | — | — | — | — |
| 2018-07-05 | $201.82 | $201.82 | $198.65 | $200.46 | 123,500 | — | — | — | — | — |
| 2018-07-03 | $200.90 | $202.45 | $199.94 | $200.39 | 62,400 | — | — | — | — | — |
| 2018-07-02 | $197.16 | $200.31 | $196.79 | $200.16 | 150,800 | — | — | — | — | — |
| 2018-06-29 | $199.59 | $202.74 | $198.83 | $199.06 | 120,400 | — | — | — | — | — |
| 2018-06-28 | $197.28 | $200.27 | $194.80 | $198.90 | 134,800 | — | — | — | — | — |
| 2018-06-27 | $200.46 | $202.41 | $197.40 | $197.50 | 153,500 | — | — | — | — | — |
| 2018-06-26 | $197.39 | $201.45 | $197.24 | $199.77 | 144,700 | — | — | — | — | — |
| 2018-06-25 | $201.32 | $203.21 | $196.51 | $197.46 | 127,100 | — | — | — | — | — |
| 2018-06-22 | $200.98 | $202.22 | $199.26 | $202.03 | 182,700 | — | — | — | — | — |
| 2018-06-21 | $201.37 | $201.37 | $198.12 | $199.27 | 100,500 | — | — | — | — | — |
| 2018-06-20 | $202.22 | $202.83 | $200.31 | $201.45 | 98,400 | — | — | — | — | — |
| 2018-06-19 | $202.64 | $203.25 | $199.07 | $201.51 | 176,800 | — | — | — | — | — |
| 2018-06-18 | $204.09 | $205.96 | $203.93 | $204.98 | 98,100 | — | — | — | — | — |
| 2018-06-15 | $205.58 | $205.98 | $203.49 | $204.88 | 267,600 | — | — | — | — | — |
| 2018-06-14 | $208.84 | $208.84 | $205.20 | $206.75 | 115,800 | — | — | — | — | — |
| 2018-06-13 | $209.00 | $209.90 | $207.64 | $208.22 | 188,800 | — | — | — | — | — |
| 2018-06-12 | $210.44 | $211.39 | $207.59 | $208.90 | 130,100 | — | — | — | — | — |
| 2018-06-11 | $213.53 | $214.32 | $209.63 | $209.87 | 205,800 | — | — | — | — | — |
| 2018-06-08 | $210.19 | $213.94 | $210.12 | $213.77 | 164,500 | — | — | — | — | — |
| 2018-06-07 | $210.35 | $211.54 | $208.01 | $210.54 | 99,100 | — | — | — | — | — |
| 2018-06-06 | $209.35 | $210.47 | $206.60 | $210.33 | 120,300 | — | — | — | — | — |
| 2018-06-05 | $205.18 | $208.74 | $204.74 | $208.46 | 173,600 | — | — | — | — | — |
| 2018-06-04 | $205.80 | $206.05 | $202.56 | $205.29 | 124,000 | — | — | — | — | — |
| 2018-06-01 | $203.62 | $207.03 | $201.42 | $205.60 | 156,900 | — | — | — | — | — |
| 2018-05-31 | $203.25 | $204.52 | $200.96 | $201.46 | 162,500 | — | — | — | — | — |
| 2018-05-30 | $199.00 | $204.67 | $198.86 | $204.05 | 260,200 | — | — | — | — | — |
| 2018-05-29 | $197.64 | $198.99 | $196.17 | $198.01 | 107,800 | — | — | — | — | — |
| 2018-05-25 | $201.00 | $201.74 | $198.04 | $198.94 | 115,600 | — | — | — | — | — |
| 2018-05-24 | $199.00 | $201.64 | $197.48 | $201.49 | 171,200 | — | — | — | — | — |
| 2018-05-23 | $195.41 | $199.41 | $195.41 | $199.19 | 88,700 | — | — | — | — | — |
| 2018-05-22 | $199.75 | $200.40 | $196.39 | $196.59 | 96,600 | — | — | — | — | — |
| 2018-05-21 | $199.25 | $202.63 | $199.02 | $199.78 | 192,400 | — | — | — | — | — |
| 2018-05-18 | $197.08 | $198.84 | $196.15 | $197.85 | 145,700 | — | — | — | — | — |
| 2018-05-17 | $195.70 | $198.00 | $195.57 | $196.69 | 128,200 | — | — | — | — | — |
| 2018-05-16 | $195.60 | $197.27 | $195.20 | $195.89 | 122,500 | — | — | — | — | — |
| 2018-05-15 | $195.54 | $198.06 | $195.01 | $195.62 | 140,400 | — | — | — | — | — |
| 2018-05-14 | $198.48 | $199.85 | $195.59 | $196.72 | 141,500 | — | — | — | — | — |
| 2018-05-11 | $198.81 | $199.78 | $196.83 | $198.27 | 96,900 | — | — | — | — | — |
| 2018-05-10 | $197.50 | $199.55 | $197.11 | $198.99 | 156,400 | — | — | — | — | — |
| 2018-05-09 | $198.46 | $198.84 | $196.78 | $197.91 | 277,800 | — | — | — | — | — |
| 2018-05-08 | $193.99 | $198.22 | $193.99 | $197.01 | 167,300 | — | — | — | — | — |
| 2018-05-07 | $193.14 | $195.64 | $193.14 | $195.22 | 172,000 | — | — | — | — | — |
| 2018-05-04 | $183.43 | $194.48 | $182.84 | $193.14 | 266,800 | — | — | — | — | — |
| 2018-05-03 | $181.73 | $185.17 | $180.12 | $183.58 | 225,700 | — | — | — | — | — |
| 2018-05-02 | $180.88 | $183.58 | $179.51 | $179.99 | 272,600 | — | — | — | — | — |
| 2018-05-01 | $186.97 | $186.97 | $177.68 | $180.65 | 346,900 | — | — | — | — | — |
| 2018-04-30 | $190.88 | $192.66 | $186.94 | $187.09 | 119,700 | — | — | — | — | — |
| 2018-04-27 | $192.58 | $192.58 | $189.40 | $190.42 | 113,500 | — | — | — | — | — |
| 2018-04-26 | $194.09 | $194.80 | $191.40 | $193.10 | 106,200 | — | — | — | — | — |
| 2018-04-25 | $194.60 | $195.08 | $191.34 | $193.39 | 161,100 | — | — | — | — | — |
| 2018-04-24 | $199.70 | $200.71 | $192.10 | $194.96 | 150,500 | — | — | — | — | — |
| 2018-04-23 | $199.00 | $199.44 | $197.43 | $198.87 | 108,600 | — | — | — | — | — |
| 2018-04-20 | $198.90 | $199.94 | $196.84 | $198.34 | 99,000 | — | — | — | — | — |
| 2018-04-19 | $196.56 | $198.78 | $195.16 | $198.42 | 121,400 | — | — | — | — | — |
| 2018-04-18 | $197.77 | $198.13 | $196.23 | $196.40 | 191,800 | — | — | — | — | — |
| 2018-04-17 | $197.99 | $199.17 | $196.00 | $197.17 | 143,900 | — | — | — | — | — |
| 2018-04-16 | $196.05 | $197.55 | $194.55 | $196.97 | 108,800 | — | — | — | — | — |
| 2018-04-13 | $195.50 | $196.41 | $191.72 | $193.46 | 135,600 | — | — | — | — | — |
| 2018-04-12 | $191.06 | $194.84 | $191.06 | $194.14 | 109,100 | — | — | — | — | — |
| 2018-04-11 | $188.41 | $191.73 | $187.06 | $190.25 | 133,200 | — | — | — | — | — |
| 2018-04-10 | $188.80 | $190.57 | $187.60 | $189.57 | 115,100 | — | — | — | — | — |
| 2018-04-09 | $187.15 | $187.98 | $185.90 | $186.14 | 132,700 | — | — | — | — | — |
| 2018-04-06 | $188.94 | $190.69 | $184.01 | $185.57 | 138,000 | — | — | — | — | — |
| 2018-04-05 | $187.93 | $191.22 | $187.93 | $190.46 | 113,800 | — | — | — | — | — |
| 2018-04-04 | $183.62 | $187.25 | $181.01 | $186.61 | 191,400 | — | — | — | — | — |
| 2018-04-03 | $184.30 | $186.70 | $183.09 | $185.73 | 233,000 | — | — | — | — | — |
| 2018-04-02 | $186.79 | $187.39 | $181.02 | $183.53 | 104,700 | — | — | — | — | — |
| 2018-03-29 | $184.96 | $188.88 | $184.04 | $187.17 | 129,700 | — | — | — | — | — |
| 2018-03-28 | $186.04 | $186.17 | $181.76 | $183.59 | 216,800 | — | — | — | — | — |
| 2018-03-27 | $190.63 | $190.96 | $184.52 | $186.04 | 99,900 | — | — | — | — | — |
| 2018-03-26 | $186.90 | $190.61 | $184.86 | $190.01 | 164,600 | — | — | — | — | — |
| 2018-03-23 | $186.59 | $188.78 | $183.16 | $183.89 | 214,600 | — | — | — | — | — |
| 2018-03-22 | $191.23 | $192.73 | $185.29 | $186.13 | 128,400 | — | — | — | — | — |
| 2018-03-21 | $192.04 | $194.81 | $190.94 | $193.09 | 102,200 | — | — | — | — | — |
| 2018-03-20 | $190.65 | $193.99 | $190.65 | $192.50 | 102,800 | — | — | — | — | — |
| 2018-03-19 | $190.02 | $190.97 | $187.64 | $190.69 | 179,000 | — | — | — | — | — |
| 2018-03-16 | $191.18 | $192.73 | $189.17 | $190.55 | 330,600 | — | — | — | — | — |
| 2018-03-15 | $190.17 | $192.43 | $188.72 | $190.95 | 150,300 | — | — | — | — | — |
| 2018-03-14 | $193.14 | $193.19 | $188.31 | $189.58 | 226,200 | — | — | — | — | — |
| 2018-03-13 | $192.83 | $194.35 | $190.01 | $192.22 | 375,800 | — | — | — | — | — |
| 2018-03-12 | $194.00 | $194.88 | $191.30 | $192.93 | 124,300 | — | — | — | — | — |
| 2018-03-09 | $191.46 | $194.46 | $190.66 | $194.28 | 92,500 | — | — | — | — | — |
| 2018-03-08 | $190.03 | $191.34 | $187.50 | $190.83 | 91,100 | — | — | — | — | — |
| 2018-03-07 | $187.88 | $190.49 | $186.49 | $189.22 | 165,200 | — | — | — | — | — |
| 2018-03-06 | $189.79 | $190.71 | $187.52 | $189.64 | 127,000 | — | — | — | — | — |
| 2018-03-05 | $183.00 | $189.32 | $183.00 | $188.98 | 127,300 | — | — | — | — | — |
| 2018-03-02 | $182.28 | $185.25 | $179.51 | $184.88 | 125,800 | — | — | — | — | — |
| 2018-03-01 | $186.00 | $186.48 | $181.60 | $183.03 | 124,200 | — | — | — | — | — |
| 2018-02-28 | $188.25 | $190.29 | $185.73 | $185.95 | 119,800 | — | — | — | — | — |
| 2018-02-27 | $191.09 | $192.66 | $187.43 | $187.48 | 127,200 | — | — | — | — | — |
| 2018-02-26 | $191.25 | $191.96 | $189.14 | $191.19 | 80,000 | — | — | — | — | — |
| 2018-02-23 | $190.05 | $190.27 | $188.79 | $190.14 | 164,900 | — | — | — | — | — |
| 2018-02-22 | $192.94 | $192.94 | $188.69 | $188.86 | 157,500 | — | — | — | — | — |
| 2018-02-21 | $194.95 | $196.80 | $191.70 | $191.85 | 145,200 | — | — | — | — | — |
| 2018-02-20 | $192.56 | $196.66 | $192.06 | $194.59 | 167,100 | — | — | — | — | — |
| 2018-02-16 | $191.14 | $194.86 | $190.48 | $193.50 | 161,200 | — | — | — | — | — |
| 2018-02-15 | $187.75 | $191.97 | $187.09 | $191.91 | 193,800 | — | — | — | — | — |
| 2018-02-14 | $181.53 | $186.68 | $181.10 | $186.28 | 147,600 | — | — | — | — | — |
| 2018-02-13 | $179.49 | $182.56 | $179.49 | $182.25 | 175,600 | — | — | — | — | — |
| 2018-02-12 | $179.78 | $181.79 | $177.48 | $180.19 | 151,100 | — | — | — | — | — |
| 2018-02-09 | $177.81 | $180.23 | $172.80 | $179.02 | 176,600 | — | — | — | — | — |
| 2018-02-08 | $181.29 | $181.87 | $175.56 | $175.56 | 208,200 | — | — | — | — | — |
| 2018-02-07 | $178.58 | $183.70 | $178.19 | $181.09 | 200,600 | — | — | — | — | — |
| 2018-02-06 | $179.55 | $183.41 | $176.43 | $179.06 | 329,200 | — | — | — | — | — |
| 2018-02-05 | $188.00 | $189.16 | $177.69 | $181.38 | 419,400 | — | — | — | — | — |
| 2018-02-02 | $191.79 | $192.79 | $188.71 | $190.02 | 291,800 | — | — | — | — | — |
| 2018-02-01 | $191.97 | $195.25 | $190.14 | $192.00 | 404,200 | — | — | — | — | — |
| 2018-01-31 | $195.75 | $196.77 | $190.25 | $190.92 | 221,000 | — | — | — | — | — |
| 2018-01-30 | $198.45 | $199.31 | $192.00 | $194.43 | 220,700 | — | — | — | — | — |
| 2018-01-29 | $198.59 | $201.40 | $198.59 | $199.49 | 142,200 | — | — | — | — | — |
| 2018-01-26 | $197.94 | $199.04 | $196.65 | $198.89 | 109,400 | — | — | — | — | — |
| 2018-01-25 | $195.81 | $197.53 | $195.12 | $197.25 | 133,900 | — | — | — | — | — |
| 2018-01-24 | $192.75 | $195.07 | $191.24 | $194.81 | 120,600 | — | — | — | — | — |
| 2018-01-23 | $191.19 | $192.90 | $189.74 | $192.00 | 87,200 | — | — | — | — | — |
| 2018-01-22 | $191.04 | $193.07 | $189.62 | $191.04 | 97,200 | — | — | — | — | — |
| 2018-01-19 | $191.52 | $192.42 | $190.80 | $191.93 | 211,700 | — | — | — | — | — |
| 2018-01-18 | $190.64 | $192.83 | $189.58 | $190.63 | 126,400 | — | — | — | — | — |
| 2018-01-17 | $193.92 | $194.71 | $189.65 | $190.66 | 208,400 | — | — | — | — | — |
| 2018-01-16 | $194.39 | $196.71 | $192.69 | $193.08 | 167,000 | — | — | — | — | — |
| 2018-01-12 | $189.13 | $193.62 | $188.37 | $193.28 | 131,400 | — | — | — | — | — |
| 2018-01-11 | $188.08 | $189.63 | $187.48 | $188.70 | 222,100 | — | — | — | — | — |
| 2018-01-10 | $188.24 | $188.24 | $185.31 | $187.50 | 85,000 | — | — | — | — | — |
| 2018-01-09 | $188.88 | $189.87 | $188.16 | $188.89 | 113,200 | — | — | — | — | — |
| 2018-01-08 | $186.31 | $189.30 | $186.31 | $188.58 | 76,900 | — | — | — | — | — |
| 2018-01-05 | $187.33 | $188.62 | $185.36 | $186.31 | 80,000 | — | — | — | — | — |
| 2018-01-04 | $184.53 | $187.76 | $183.62 | $187.12 | 175,500 | — | — | — | — | — |
| 2018-01-03 | $184.37 | $185.56 | $183.04 | $184.09 | 108,300 | — | — | — | — | — |
| 2018-01-02 | $181.84 | $184.46 | $181.60 | $184.34 | 159,500 | — | — | — | — | — |
| 2017-12-29 | $181.77 | $182.45 | $180.84 | $181.15 | 243,600 | — | — | — | — | — |
| 2017-12-28 | $184.12 | $184.12 | $180.17 | $181.11 | 219,300 | — | — | — | — | — |
| 2017-12-27 | $181.78 | $183.94 | $181.63 | $183.86 | 168,600 | — | — | — | — | — |
| 2017-12-26 | $181.10 | $182.06 | $180.48 | $181.83 | 159,500 | — | — | — | — | — |
| 2017-12-22 | $181.86 | $182.31 | $180.51 | $181.24 | 142,700 | — | — | — | — | — |
| 2017-12-21 | $181.99 | $182.09 | $180.71 | $181.31 | 201,800 | — | — | — | — | — |
| 2017-12-20 | $183.84 | $184.71 | $181.47 | $181.78 | 156,300 | — | — | — | — | — |
| 2017-12-19 | $183.68 | $184.19 | $182.04 | $182.75 | 157,800 | — | — | — | — | — |
| 2017-12-18 | $185.90 | $185.95 | $182.68 | $183.09 | 149,900 | — | — | — | — | — |
| 2017-12-15 | $181.66 | $186.31 | $180.85 | $184.36 | 441,100 | — | — | — | — | — |
| 2017-12-14 | $183.52 | $185.38 | $179.71 | $180.93 | 187,000 | — | — | — | — | — |
| 2017-12-13 | $178.58 | $183.23 | $178.28 | $183.23 | 598,600 | — | — | — | — | — |
| 2017-12-12 | $176.92 | $179.04 | $176.58 | $178.39 | 201,300 | — | — | — | — | — |
| 2017-12-11 | $180.67 | $181.57 | $177.05 | $177.35 | 116,500 | — | — | — | — | — |
| 2017-12-08 | $180.79 | $181.50 | $179.81 | $180.58 | 182,000 | — | — | — | — | — |
| 2017-12-07 | $180.42 | $181.53 | $179.85 | $180.06 | 230,200 | — | — | — | — | — |
| 2017-12-06 | $179.26 | $182.82 | $179.26 | $180.41 | 88,100 | — | — | — | — | — |
| 2017-12-05 | $181.60 | $182.11 | $178.80 | $179.52 | 100,500 | — | — | — | — | — |
| 2017-12-04 | $185.00 | $186.06 | $181.66 | $181.92 | 113,800 | — | — | — | — | — |
| 2017-12-01 | $186.01 | $186.01 | $177.46 | $183.49 | 155,700 | — | — | — | — | — |
| 2017-11-30 | $184.30 | $186.54 | $183.49 | $186.24 | 114,200 | — | — | — | — | — |
| 2017-11-29 | $185.73 | $185.99 | $182.22 | $183.51 | 138,300 | — | — | — | — | — |
| 2017-11-28 | $184.37 | $185.35 | $183.52 | $185.30 | 106,100 | — | — | — | — | — |
| 2017-11-27 | $185.10 | $185.10 | $183.07 | $183.80 | 125,800 | — | — | — | — | — |
| 2017-11-24 | $184.15 | $185.24 | $182.46 | $185.14 | 95,600 | — | — | — | — | — |
| 2017-11-22 | $185.12 | $185.12 | $182.49 | $183.81 | 64,800 | — | — | — | — | — |
| 2017-11-21 | $180.83 | $185.04 | $180.37 | $185.00 | 116,200 | — | — | — | — | — |
| 2017-11-20 | $179.94 | $181.21 | $179.08 | $179.80 | 123,200 | — | — | — | — | — |
| 2017-11-17 | $180.48 | $181.80 | $179.43 | $179.50 | 89,000 | — | — | — | — | — |
| 2017-11-16 | $178.90 | $181.40 | $177.97 | $181.09 | 73,300 | — | — | — | — | — |
| 2017-11-15 | $178.36 | $179.14 | $177.33 | $178.42 | 90,000 | — | — | — | — | — |
| 2017-11-14 | $178.73 | $179.79 | $178.33 | $178.94 | 91,000 | — | — | — | — | — |
| 2017-11-13 | $180.07 | $180.38 | $178.31 | $179.37 | 136,500 | — | — | — | — | — |
| 2017-11-10 | $180.50 | $181.98 | $180.11 | $180.63 | 68,000 | — | — | — | — | — |
| 2017-11-09 | $183.95 | $185.10 | $179.46 | $180.33 | 146,800 | — | — | — | — | — |
| 2017-11-08 | $183.47 | $185.66 | $181.98 | $185.50 | 450,300 | — | — | — | — | — |
| 2017-11-07 | $182.27 | $184.63 | $182.20 | $184.25 | 210,900 | — | — | — | — | — |
| 2017-11-06 | $181.45 | $183.60 | $180.88 | $183.49 | 184,600 | — | — | — | — | — |
| 2017-11-03 | $178.21 | $182.88 | $177.37 | $182.40 | 229,000 | — | — | — | — | — |
| 2017-11-02 | $169.86 | $179.01 | $166.68 | $178.09 | 324,800 | — | — | — | — | — |
| 2017-11-01 | $170.90 | $171.00 | $168.60 | $169.86 | 164,100 | — | — | — | — | — |
| 2017-10-31 | $169.37 | $170.26 | $168.79 | $169.96 | 169,200 | — | — | — | — | — |
| 2017-10-30 | $167.76 | $168.94 | $167.31 | $168.88 | 111,000 | — | — | — | — | — |
| 2017-10-27 | $167.55 | $168.32 | $166.70 | $168.22 | 78,100 | — | — | — | — | — |
| 2017-10-26 | $168.03 | $168.92 | $166.49 | $167.49 | 80,900 | — | — | — | — | — |
| 2017-10-25 | $167.50 | $168.34 | $165.59 | $167.58 | 96,900 | — | — | — | — | — |
| 2017-10-24 | $166.56 | $167.69 | $166.21 | $167.62 | 89,500 | — | — | — | — | — |
| 2017-10-23 | $165.91 | $166.34 | $164.18 | $166.15 | 145,900 | — | — | — | — | — |
| 2017-10-20 | $163.53 | $165.66 | $162.13 | $165.42 | 67,300 | — | — | — | — | — |
| 2017-10-19 | $162.29 | $164.18 | $162.08 | $163.59 | 123,800 | — | — | — | — | — |
| 2017-10-18 | $161.94 | $163.40 | $161.43 | $163.06 | 88,400 | — | — | — | — | — |
| 2017-10-17 | $162.00 | $162.66 | $161.11 | $161.53 | 81,300 | — | — | — | — | — |
| 2017-10-16 | $163.23 | $164.29 | $161.79 | $161.95 | 179,400 | — | — | — | — | — |
| 2017-10-13 | $165.47 | $165.87 | $162.73 | $162.97 | 131,800 | — | — | — | — | — |
| 2017-10-12 | $162.77 | $165.00 | $162.31 | $164.99 | 105,400 | — | — | — | — | — |
| 2017-10-11 | $164.63 | $164.63 | $162.58 | $162.66 | 95,000 | — | — | — | — | — |
| 2017-10-10 | $164.32 | $164.66 | $163.56 | $164.44 | 95,200 | — | — | — | — | — |
| 2017-10-09 | $163.38 | $164.06 | $162.83 | $163.62 | 105,500 | — | — | — | — | — |
| 2017-10-06 | $162.80 | $163.22 | $161.84 | $163.02 | 99,300 | — | — | — | — | — |
| 2017-10-05 | $162.76 | $163.38 | $162.11 | $163.01 | 85,100 | — | — | — | — | — |
| 2017-10-04 | $163.15 | $163.86 | $161.72 | $162.56 | 118,500 | — | — | — | — | — |
| 2017-10-03 | $163.18 | $163.29 | $160.86 | $163.04 | 182,000 | — | — | — | — | — |
| 2017-10-02 | $159.73 | $163.07 | $159.73 | $163.07 | 147,200 | — | — | — | — | — |
| 2017-09-29 | $159.71 | $160.04 | $158.41 | $159.18 | 138,600 | — | — | — | — | — |
| 2017-09-28 | $160.24 | $160.50 | $158.53 | $159.48 | 230,200 | — | — | — | — | — |
| 2017-09-27 | $159.81 | $160.93 | $158.73 | $160.56 | 197,700 | — | — | — | — | — |
| 2017-09-26 | $160.80 | $160.80 | $159.16 | $159.31 | 128,000 | — | — | — | — | — |
| 2017-09-25 | $160.83 | $161.30 | $159.55 | $160.45 | 159,800 | — | — | — | — | — |
| 2017-09-22 | $160.87 | $161.58 | $160.28 | $161.03 | 110,100 | — | — | — | — | — |
| 2017-09-21 | $160.26 | $161.00 | $158.94 | $160.76 | 180,600 | — | — | — | — | — |
| 2017-09-20 | $158.95 | $160.46 | $158.15 | $160.20 | 165,600 | — | — | — | — | — |
| 2017-09-19 | $158.36 | $159.54 | $157.54 | $158.84 | 239,900 | — | — | — | — | — |
| 2017-09-18 | $155.78 | $158.33 | $155.62 | $158.25 | 177,300 | — | — | — | — | — |
| 2017-09-15 | $154.49 | $155.71 | $153.95 | $155.18 | 267,900 | — | — | — | — | — |
| 2017-09-14 | $154.39 | $155.24 | $153.99 | $154.70 | 188,600 | — | — | — | — | — |
| 2017-09-13 | $154.60 | $155.01 | $153.23 | $154.50 | 216,100 | — | — | — | — | — |
| 2017-09-12 | $153.91 | $154.92 | $153.48 | $154.61 | 187,700 | — | — | — | — | — |
| 2017-09-11 | $152.17 | $153.78 | $151.67 | $153.64 | 192,600 | — | — | — | — | — |
| 2017-09-08 | $148.37 | $151.21 | $147.83 | $151.03 | 151,700 | — | — | — | — | — |
| 2017-09-07 | $148.87 | $149.08 | $147.43 | $149.02 | 159,600 | — | — | — | — | — |
| 2017-09-06 | $149.72 | $149.73 | $147.69 | $148.62 | 123,800 | — | — | — | — | — |
| 2017-09-05 | $150.61 | $150.99 | $148.36 | $148.90 | 141,000 | — | — | — | — | — |
| 2017-09-01 | $150.54 | $151.54 | $150.11 | $150.55 | 168,500 | — | — | — | — | — |
| 2017-08-31 | $149.26 | $150.37 | $148.23 | $150.06 | 129,100 | — | — | — | — | — |
| 2017-08-30 | $147.54 | $149.16 | $147.02 | $148.76 | 121,200 | — | — | — | — | — |
| 2017-08-29 | $144.50 | $147.73 | $144.50 | $147.60 | 145,500 | — | — | — | — | — |
| 2017-08-28 | $145.89 | $145.89 | $144.40 | $145.40 | 78,200 | — | — | — | — | — |
| 2017-08-25 | $146.11 | $146.25 | $145.15 | $145.31 | 91,100 | — | — | — | — | — |
| 2017-08-24 | $144.65 | $145.94 | $144.28 | $145.53 | 171,500 | — | — | — | — | — |
| 2017-08-23 | $144.10 | $145.01 | $143.93 | $144.45 | 98,700 | — | — | — | — | — |
| 2017-08-22 | $143.96 | $145.44 | $143.50 | $144.95 | 109,200 | — | — | — | — | — |
| 2017-08-21 | $143.89 | $144.81 | $142.78 | $143.52 | 154,700 | — | — | — | — | — |
| 2017-08-18 | $143.47 | $144.66 | $143.01 | $143.94 | 172,300 | — | — | — | — | — |
| 2017-08-17 | $146.77 | $147.69 | $143.66 | $144.01 | 129,000 | — | — | — | — | — |
| 2017-08-16 | $147.59 | $147.95 | $146.63 | $147.29 | 157,600 | — | — | — | — | — |
| 2017-08-15 | $147.35 | $147.96 | $146.39 | $146.98 | 132,700 | — | — | — | — | — |
| 2017-08-14 | $146.09 | $147.56 | $145.01 | $147.16 | 125,900 | — | — | — | — | — |
| 2017-08-11 | $145.47 | $146.43 | $144.76 | $144.77 | 130,600 | — | — | — | — | — |
| 2017-08-10 | $146.52 | $146.75 | $144.79 | $144.98 | 167,100 | — | — | — | — | — |
| 2017-08-09 | $146.32 | $147.43 | $146.04 | $147.12 | 180,200 | — | — | — | — | — |
| 2017-08-08 | $147.04 | $147.62 | $144.82 | $146.80 | 153,000 | — | — | — | — | — |
| 2017-08-07 | $148.20 | $148.24 | $146.64 | $147.13 | 202,700 | — | — | — | — | — |
| 2017-08-04 | $148.62 | $148.62 | $146.69 | $148.30 | 197,500 | — | — | — | — | — |
| 2017-08-03 | $145.00 | $148.37 | $142.17 | $147.51 | 374,800 | — | — | — | — | — |
| 2017-08-02 | $136.85 | $138.95 | $136.03 | $138.63 | 232,200 | — | — | — | — | — |
| 2017-08-01 | $137.32 | $137.82 | $136.32 | $136.84 | 126,500 | — | — | — | — | — |
| 2017-07-31 | $137.30 | $137.30 | $136.11 | $136.34 | 101,900 | — | — | — | — | — |
| 2017-07-28 | $135.88 | $137.31 | $135.74 | $137.02 | 101,500 | — | — | — | — | — |
| 2017-07-27 | $136.86 | $137.44 | $135.43 | $135.95 | 155,700 | — | — | — | — | — |
| 2017-07-26 | $137.61 | $138.11 | $135.97 | $136.10 | 141,200 | — | — | — | — | — |
| 2017-07-25 | $137.50 | $138.74 | $136.00 | $137.41 | 306,400 | — | — | — | — | — |
| 2017-07-24 | $136.19 | $136.83 | $135.41 | $136.63 | 174,600 | — | — | — | — | — |
| 2017-07-21 | $135.14 | $136.10 | $134.56 | $135.97 | 173,800 | — | — | — | — | — |
| 2017-07-20 | $136.51 | $136.96 | $135.18 | $135.47 | 243,500 | — | — | — | — | — |
| 2017-07-19 | $134.97 | $136.61 | $134.73 | $136.50 | 248,300 | — | — | — | — | — |
| 2017-07-18 | $135.40 | $135.60 | $134.09 | $134.39 | 235,800 | — | — | — | — | — |
| 2017-07-17 | $134.19 | $136.08 | $133.43 | $135.68 | 231,400 | — | — | — | — | — |
| 2017-07-14 | $133.87 | $135.12 | $133.79 | $134.38 | 174,000 | — | — | — | — | — |
| 2017-07-13 | $134.99 | $134.99 | $133.33 | $133.68 | 178,100 | — | — | — | — | — |
| 2017-07-12 | $133.97 | $135.82 | $133.97 | $134.86 | 150,000 | — | — | — | — | — |
| 2017-07-11 | $132.89 | $133.40 | $131.23 | $133.04 | 124,200 | — | — | — | — | — |
| 2017-07-10 | $132.93 | $133.95 | $131.99 | $132.72 | 165,600 | — | — | — | — | — |
| 2017-07-07 | $129.73 | $133.68 | $129.67 | $133.25 | 232,400 | — | — | — | — | — |
| 2017-07-06 | $130.48 | $131.73 | $129.26 | $129.43 | 301,500 | — | — | — | — | — |
| 2017-07-05 | $129.61 | $131.50 | $128.92 | $131.28 | 262,300 | — | — | — | — | — |
| 2017-07-03 | $128.42 | $129.05 | $127.75 | $128.11 | 94,300 | — | — | — | — | — |
| 2017-06-30 | $125.54 | $128.29 | $125.38 | $127.65 | 284,500 | — | — | — | — | — |
| 2017-06-29 | $125.83 | $126.91 | $123.37 | $124.74 | 229,500 | — | — | — | — | — |
| 2017-06-28 | $124.16 | $125.92 | $124.02 | $125.73 | 233,300 | — | — | — | — | — |
| 2017-06-27 | $126.03 | $126.73 | $123.29 | $123.52 | 268,700 | — | — | — | — | — |
| 2017-06-26 | $126.05 | $127.54 | $125.36 | $126.24 | 310,900 | — | — | — | — | — |
| 2017-06-23 | $126.98 | $127.64 | $125.01 | $125.36 | 3,350,200 | — | — | — | — | — |
| 2017-06-22 | $128.42 | $128.85 | $126.84 | $126.95 | 160,100 | — | — | — | — | — |
| 2017-06-21 | $129.60 | $130.12 | $127.41 | $128.12 | 221,600 | — | — | — | — | — |
| 2017-06-20 | $132.03 | $132.32 | $128.99 | $129.32 | 261,600 | — | — | — | — | — |
| 2017-06-19 | $131.84 | $133.00 | $130.68 | $132.61 | 303,100 | — | — | — | — | — |
| 2017-06-16 | $130.64 | $131.71 | $129.74 | $130.97 | 571,100 | — | — | — | — | — |
| 2017-06-15 | $128.53 | $131.76 | $128.15 | $131.63 | 155,500 | — | — | — | — | — |
| 2017-06-14 | $130.99 | $130.99 | $129.31 | $130.00 | 153,300 | — | — | — | — | — |
| 2017-06-13 | $131.16 | $131.63 | $130.47 | $130.67 | 180,000 | — | — | — | — | — |
| 2017-06-12 | $133.11 | $133.11 | $130.50 | $131.02 | 185,800 | — | — | — | — | — |
| 2017-06-09 | $131.76 | $133.48 | $131.57 | $133.02 | 220,200 | — | — | — | — | — |
| 2017-06-08 | $127.85 | $132.12 | $127.17 | $131.10 | 182,900 | — | — | — | — | — |
| 2017-06-07 | $129.92 | $129.92 | $127.98 | $128.13 | 141,600 | — | — | — | — | — |
| 2017-06-06 | $130.29 | $131.04 | $129.66 | $129.87 | 138,400 | — | — | — | — | — |
| 2017-06-05 | $133.52 | $134.03 | $131.12 | $131.18 | 117,500 | — | — | — | — | — |
| 2017-06-02 | $133.53 | $136.50 | $132.95 | $133.84 | 156,800 | — | — | — | — | — |
| 2017-06-01 | $131.98 | $133.40 | $131.01 | $133.37 | 126,500 | — | — | — | — | — |
| 2017-05-31 | $130.21 | $131.91 | $128.65 | $131.51 | 128,100 | — | — | — | — | — |
| 2017-05-30 | $131.08 | $131.28 | $129.55 | $129.99 | 80,200 | — | — | — | — | — |
| 2017-05-26 | $130.64 | $131.63 | $130.01 | $131.35 | 117,300 | — | — | — | — | — |
| 2017-05-25 | $129.34 | $131.06 | $129.00 | $131.03 | 154,300 | — | — | — | — | — |
| 2017-05-24 | $128.90 | $129.78 | $128.26 | $128.93 | 77,500 | — | — | — | — | — |
| 2017-05-23 | $129.62 | $129.62 | $127.78 | $128.96 | 92,500 | — | — | — | — | — |
| 2017-05-22 | $128.90 | $130.15 | $128.51 | $129.06 | 119,300 | — | — | — | — | — |
| 2017-05-19 | $126.80 | $128.49 | $125.82 | $127.86 | 162,000 | — | — | — | — | — |
| 2017-05-18 | $126.07 | $127.17 | $124.58 | $126.05 | 176,500 | — | — | — | — | — |
| 2017-05-17 | $131.55 | $131.55 | $126.64 | $126.85 | 160,300 | — | — | — | — | — |
| 2017-05-16 | $131.84 | $131.99 | $130.36 | $131.55 | 127,500 | — | — | — | — | — |
| 2017-05-15 | $131.02 | $132.87 | $130.85 | $131.92 | 174,300 | — | — | — | — | — |
| 2017-05-12 | $131.56 | $131.71 | $130.38 | $130.87 | 103,900 | — | — | — | — | — |
| 2017-05-11 | $132.94 | $133.32 | $131.19 | $132.36 | 159,800 | — | — | — | — | — |
| 2017-05-10 | $133.14 | $134.15 | $132.52 | $133.27 | 112,000 | — | — | — | — | — |
| 2017-05-09 | $135.10 | $135.18 | $133.27 | $133.73 | 122,000 | — | — | — | — | — |
| 2017-05-08 | $135.32 | $135.67 | $133.99 | $135.48 | 205,500 | — | — | — | — | — |
| 2017-05-05 | $136.53 | $136.66 | $133.08 | $135.76 | 193,200 | — | — | — | — | — |
| 2017-05-04 | $136.21 | $137.00 | $131.99 | $135.69 | 155,700 | — | — | — | — | — |
| 2017-05-03 | $133.55 | $133.71 | $132.12 | $133.30 | 147,100 | — | — | — | — | — |
| 2017-05-02 | $134.40 | $134.88 | $133.74 | $134.52 | 228,700 | — | — | — | — | — |
| 2017-05-01 | $135.23 | $135.23 | $133.68 | $134.56 | 105,400 | — | — | — | — | — |
| 2017-04-28 | $135.32 | $135.53 | $134.19 | $134.83 | 219,200 | — | — | — | — | — |
| 2017-04-27 | $134.54 | $135.21 | $133.86 | $134.80 | 103,600 | — | — | — | — | — |
| 2017-04-26 | $133.99 | $134.97 | $132.76 | $134.26 | 161,800 | — | — | — | — | — |
| 2017-04-25 | $133.23 | $134.38 | $132.03 | $133.67 | 185,500 | — | — | — | — | — |
| 2017-04-24 | $129.88 | $132.07 | $128.96 | $131.81 | 164,900 | — | — | — | — | — |
| 2017-04-21 | $127.09 | $127.94 | $126.48 | $127.43 | 247,600 | — | — | — | — | — |
| 2017-04-20 | $125.01 | $127.06 | $124.29 | $126.86 | 155,800 | — | — | — | — | — |
| 2017-04-19 | $125.35 | $125.76 | $124.31 | $124.69 | 102,500 | — | — | — | — | — |
| 2017-04-18 | $124.19 | $125.00 | $123.50 | $124.87 | 112,500 | — | — | — | — | — |
| 2017-04-17 | $122.73 | $125.01 | $122.51 | $124.81 | 106,400 | — | — | — | — | — |
| 2017-04-13 | $123.92 | $124.39 | $121.58 | $121.96 | 107,300 | — | — | — | — | — |
| 2017-04-12 | $126.89 | $126.89 | $123.98 | $124.12 | 77,900 | — | — | — | — | — |
| 2017-04-11 | $125.29 | $127.30 | $122.88 | $127.25 | 84,500 | — | — | — | — | — |
| 2017-04-10 | $126.77 | $127.88 | $125.10 | $125.65 | 104,400 | — | — | — | — | — |
| 2017-04-07 | $125.35 | $127.10 | $125.20 | $126.67 | 74,800 | — | — | — | — | — |
| 2017-04-06 | $124.74 | $125.97 | $123.66 | $125.94 | 92,700 | — | — | — | — | — |
| 2017-04-05 | $126.59 | $127.88 | $124.51 | $124.53 | 118,100 | — | — | — | — | — |
| 2017-04-04 | $125.98 | $126.92 | $124.78 | $125.73 | 118,900 | — | — | — | — | — |
| 2017-04-03 | $126.45 | $126.79 | $124.55 | $126.02 | 128,000 | — | — | — | — | — |
| 2017-03-31 | $127.10 | $127.59 | $126.22 | $126.46 | 134,400 | — | — | — | — | — |
| 2017-03-30 | $126.24 | $127.55 | $126.23 | $127.10 | 102,700 | — | — | — | — | — |
| 2017-03-29 | $126.71 | $127.49 | $125.64 | $126.14 | 54,800 | — | — | — | — | — |
| 2017-03-28 | $124.45 | $127.63 | $123.69 | $127.04 | 124,500 | — | — | — | — | — |
| 2017-03-27 | $123.05 | $125.07 | $121.99 | $124.74 | 77,900 | — | — | — | — | — |
| 2017-03-24 | $126.01 | $126.47 | $124.45 | $124.91 | 92,000 | — | — | — | — | — |
| 2017-03-23 | $123.99 | $125.94 | $123.99 | $125.39 | 77,000 | — | — | — | — | — |
| 2017-03-22 | $124.70 | $125.76 | $122.57 | $124.17 | 258,800 | — | — | — | — | — |
| 2017-03-21 | $130.89 | $130.89 | $125.05 | $125.14 | 185,900 | — | — | — | — | — |
| 2017-03-20 | $131.44 | $131.44 | $129.73 | $129.78 | 77,700 | — | — | — | — | — |
| 2017-03-17 | $131.00 | $131.92 | $130.10 | $131.46 | 423,700 | — | — | — | — | — |
| 2017-03-16 | $132.57 | $133.03 | $130.79 | $131.16 | 141,300 | — | — | — | — | — |
| 2017-03-15 | $130.11 | $132.20 | $130.11 | $131.87 | 136,000 | — | — | — | — | — |
| 2017-03-14 | $129.54 | $129.96 | $128.41 | $129.73 | 58,500 | — | — | — | — | — |
| 2017-03-13 | $129.55 | $130.57 | $128.77 | $130.43 | 93,500 | — | — | — | — | — |
| 2017-03-10 | $129.00 | $130.00 | $128.30 | $129.55 | 107,200 | — | — | — | — | — |
| 2017-03-09 | $129.60 | $130.09 | $128.35 | $128.46 | 94,400 | — | — | — | — | — |
| 2017-03-08 | $131.94 | $131.94 | $128.97 | $129.40 | 146,200 | — | — | — | — | — |
| 2017-03-07 | $131.29 | $132.11 | $131.00 | $131.31 | 93,100 | — | — | — | — | — |
| 2017-03-06 | $131.30 | $132.41 | $131.22 | $131.90 | 93,200 | — | — | — | — | — |
| 2017-03-03 | $131.86 | $132.77 | $131.43 | $132.57 | 98,600 | — | — | — | — | — |
| 2017-03-02 | $135.35 | $135.67 | $131.67 | $132.06 | 172,900 | — | — | — | — | — |
| 2017-03-01 | $133.60 | $135.89 | $133.59 | $135.24 | 137,900 | — | — | — | — | — |
| 2017-02-28 | $132.77 | $133.92 | $131.29 | $131.41 | 174,900 | — | — | — | — | — |
| 2017-02-27 | $131.24 | $133.94 | $131.24 | $133.86 | 155,600 | — | — | — | — | — |
| 2017-02-24 | $130.03 | $131.82 | $130.02 | $131.80 | 63,900 | — | — | — | — | — |
| 2017-02-23 | $132.60 | $133.42 | $130.48 | $131.40 | 122,400 | — | — | — | — | — |
| 2017-02-22 | $133.93 | $134.69 | $132.64 | $132.67 | 128,600 | — | — | — | — | — |
| 2017-02-21 | $134.24 | $134.79 | $133.60 | $134.68 | 92,700 | — | — | — | — | — |
| 2017-02-17 | $132.84 | $134.00 | $131.18 | $133.98 | 178,900 | — | — | — | — | — |
| 2017-02-16 | $132.42 | $133.14 | $131.07 | $132.79 | 160,400 | — | — | — | — | — |
| 2017-02-15 | $130.42 | $132.43 | $130.42 | $132.34 | 84,800 | — | — | — | — | — |
| 2017-02-14 | $130.32 | $131.49 | $129.60 | $131.11 | 88,700 | — | — | — | — | — |
| 2017-02-13 | $131.10 | $132.35 | $130.76 | $131.07 | 94,900 | — | — | — | — | — |
| 2017-02-10 | $128.75 | $130.69 | $128.29 | $130.66 | 116,400 | — | — | — | — | — |
| 2017-02-09 | $128.46 | $129.90 | $128.10 | $128.69 | 139,800 | — | — | — | — | — |
| 2017-02-08 | $127.67 | $128.25 | $127.12 | $127.83 | 138,800 | — | — | — | — | — |
| 2017-02-07 | $126.88 | $129.86 | $126.88 | $128.43 | 170,800 | — | — | — | — | — |
| 2017-02-06 | $129.15 | $129.54 | $127.78 | $128.31 | 152,200 | — | — | — | — | — |
| 2017-02-03 | $129.43 | $131.14 | $128.20 | $130.22 | 189,700 | — | — | — | — | — |
| 2017-02-02 | $127.00 | $129.50 | $125.26 | $128.74 | 290,200 | — | — | — | — | — |
| 2017-02-01 | $123.82 | $124.23 | $122.01 | $123.05 | 140,500 | — | — | — | — | — |
| 2017-01-31 | $121.57 | $123.03 | $119.74 | $122.87 | 128,900 | — | — | — | — | — |
| 2017-01-30 | $121.85 | $122.46 | $119.69 | $122.02 | 129,300 | — | — | — | — | — |
| 2017-01-27 | $122.42 | $123.67 | $122.26 | $122.67 | 203,200 | — | — | — | — | — |
| 2017-01-26 | $124.27 | $124.98 | $122.72 | $122.75 | 293,100 | — | — | — | — | — |
| 2017-01-25 | $124.19 | $124.44 | $122.97 | $124.15 | 107,900 | — | — | — | — | — |
| 2017-01-24 | $122.98 | $124.07 | $121.66 | $123.38 | 148,600 | — | — | — | — | — |
| 2017-01-23 | $122.95 | $123.50 | $121.33 | $122.41 | 54,900 | — | — | — | — | — |
| 2017-01-20 | $123.42 | $123.51 | $122.56 | $123.06 | 79,500 | — | — | — | — | — |
| 2017-01-19 | $123.00 | $124.84 | $122.12 | $123.12 | 109,400 | — | — | — | — | — |
| 2017-01-18 | $121.90 | $122.99 | $119.67 | $122.81 | 76,000 | — | — | — | — | — |
| 2017-01-17 | $123.58 | $123.58 | $121.21 | $121.47 | 84,800 | — | — | — | — | — |
| 2017-01-13 | $123.20 | $124.60 | $121.84 | $124.26 | 108,900 | — | — | — | — | — |
| 2017-01-12 | $122.61 | $122.76 | $120.06 | $122.61 | 89,400 | — | — | — | — | — |
| 2017-01-11 | $122.69 | $123.10 | $121.27 | $123.01 | 97,300 | — | — | — | — | — |
| 2017-01-10 | $121.66 | $123.20 | $121.14 | $122.74 | 99,600 | — | — | — | — | — |
| 2017-01-09 | $122.08 | $122.08 | $120.71 | $121.11 | 123,000 | — | — | — | — | — |
| 2017-01-06 | $123.61 | $123.90 | $122.34 | $122.61 | 91,800 | — | — | — | — | — |
| 2017-01-05 | $123.90 | $125.50 | $122.72 | $123.36 | 124,200 | — | — | — | — | — |
| 2017-01-04 | $124.00 | $125.19 | $124.00 | $124.07 | 216,800 | — | — | — | — | — |
| 2017-01-03 | $124.00 | $124.69 | $123.02 | $124.00 | 128,600 | — | — | — | — | — |
| 2016-12-30 | $124.00 | $124.00 | $122.62 | $123.00 | 209,600 | — | — | — | — | — |
| 2016-12-29 | $122.91 | $123.91 | $122.59 | $123.73 | 105,700 | — | — | — | — | — |
| 2016-12-28 | $123.40 | $124.39 | $122.52 | $122.93 | 109,100 | — | — | — | — | — |
| 2016-12-27 | $124.21 | $125.11 | $124.04 | $124.15 | 127,800 | — | — | — | — | — |
| 2016-12-23 | $124.00 | $124.00 | $123.43 | $124.00 | 60,100 | — | — | — | — | — |
| 2016-12-22 | $123.81 | $124.40 | $122.77 | $123.78 | 90,000 | — | — | — | — | — |
| 2016-12-21 | $124.76 | $124.76 | $123.47 | $123.57 | 116,500 | — | — | — | — | — |
| 2016-12-20 | $124.96 | $125.35 | $123.78 | $124.65 | 176,100 | — | — | — | — | — |
| 2016-12-19 | $123.53 | $124.53 | $122.30 | $124.05 | 252,500 | — | — | — | — | — |
| 2016-12-16 | $124.50 | $125.84 | $122.82 | $123.00 | 609,300 | — | — | — | — | — |
| 2016-12-15 | $123.51 | $126.19 | $123.51 | $124.95 | 182,100 | — | — | — | — | — |
| 2016-12-14 | $125.62 | $126.32 | $123.32 | $123.49 | 176,300 | — | — | — | — | — |
| 2016-12-13 | $127.55 | $128.00 | $125.41 | $125.93 | 201,500 | — | — | — | — | — |
| 2016-12-12 | $126.27 | $127.40 | $124.94 | $126.39 | 410,100 | — | — | — | — | — |
| 2016-12-09 | $129.18 | $129.27 | $127.40 | $127.40 | 194,100 | — | — | — | — | — |
| 2016-12-08 | $128.13 | $129.36 | $126.98 | $128.89 | 143,400 | — | — | — | — | — |
| 2016-12-07 | $126.67 | $128.63 | $126.07 | $128.13 | 138,900 | — | — | — | — | — |
| 2016-12-06 | $125.38 | $127.73 | $124.48 | $127.21 | 104,600 | — | — | — | — | — |
| 2016-12-05 | $125.85 | $126.96 | $125.00 | $125.68 | 132,200 | — | — | — | — | — |
| 2016-12-02 | $124.94 | $125.46 | $123.84 | $124.46 | 103,900 | — | — | — | — | — |
| 2016-12-01 | $124.95 | $126.98 | $124.03 | $124.94 | 102,800 | — | — | — | — | — |
| 2016-11-30 | $125.11 | $125.69 | $124.24 | $124.87 | 187,500 | — | — | — | — | — |
| 2016-11-29 | $124.84 | $125.99 | $123.84 | $124.06 | 215,600 | — | — | — | — | — |
| 2016-11-28 | $124.79 | $125.20 | $123.79 | $124.80 | 137,200 | — | — | — | — | — |
| 2016-11-25 | $124.60 | $125.40 | $123.81 | $124.97 | 67,800 | — | — | — | — | — |
| 2016-11-23 | $123.65 | $124.94 | $123.38 | $124.10 | 159,200 | — | — | — | — | — |
| 2016-11-22 | $122.30 | $123.91 | $121.56 | $123.66 | 200,800 | — | — | — | — | — |
| 2016-11-21 | $120.55 | $121.98 | $120.34 | $121.71 | 129,000 | — | — | — | — | — |
| 2016-11-18 | $120.06 | $121.17 | $119.93 | $120.53 | 149,400 | — | — | — | — | — |
| 2016-11-17 | $120.23 | $121.28 | $119.18 | $120.11 | 156,600 | — | — | — | — | — |
| 2016-11-16 | $118.73 | $120.85 | $118.55 | $120.39 | 199,100 | — | — | — | — | — |
| 2016-11-15 | $118.36 | $119.81 | $117.06 | $119.43 | 142,600 | — | — | — | — | — |
| 2016-11-14 | $120.48 | $122.04 | $118.88 | $120.27 | 277,600 | — | — | — | — | — |
| 2016-11-11 | $116.86 | $119.79 | $116.51 | $119.00 | 373,600 | — | — | — | — | — |
| 2016-11-10 | $114.23 | $117.52 | $114.00 | $117.25 | 327,400 | — | — | — | — | — |
| 2016-11-09 | $103.97 | $113.23 | $103.97 | $113.09 | 359,300 | — | — | — | — | — |
| 2016-11-08 | $105.77 | $106.91 | $103.67 | $105.89 | 115,900 | — | — | — | — | — |
| 2016-11-07 | $104.82 | $106.99 | $104.82 | $106.53 | 137,500 | — | — | — | — | — |
| 2016-11-04 | $103.80 | $105.66 | $102.78 | $102.84 | 143,500 | — | — | — | — | — |
| 2016-11-03 | $104.29 | $105.57 | $103.03 | $103.79 | 119,900 | — | — | — | — | — |
| 2016-11-02 | $105.26 | $105.75 | $102.93 | $103.01 | 120,800 | — | — | — | — | — |
| 2016-11-01 | $108.21 | $110.18 | $105.34 | $105.44 | 158,300 | — | — | — | — | — |
| 2016-10-31 | $106.55 | $108.87 | $106.50 | $107.68 | 164,900 | — | — | — | — | — |
| 2016-10-28 | $105.78 | $106.93 | $105.55 | $106.33 | 123,500 | — | — | — | — | — |
| 2016-10-27 | $106.82 | $106.82 | $105.09 | $105.92 | 91,900 | — | — | — | — | — |
| 2016-10-26 | $105.27 | $106.75 | $105.27 | $106.19 | 92,100 | — | — | — | — | — |
| 2016-10-25 | $106.08 | $107.44 | $105.40 | $105.70 | 78,300 | — | — | — | — | — |
| 2016-10-24 | $106.85 | $107.22 | $106.02 | $106.39 | 64,400 | — | — | — | — | — |
| 2016-10-21 | $104.14 | $105.29 | $103.51 | $105.14 | 42,300 | — | — | — | — | — |
| 2016-10-20 | $105.46 | $106.83 | $104.78 | $105.47 | 61,100 | — | — | — | — | — |
| 2016-10-19 | $105.04 | $106.40 | $104.18 | $105.67 | 58,600 | — | — | — | — | — |
| 2016-10-18 | $105.25 | $106.45 | $104.41 | $105.12 | 84,800 | — | — | — | — | — |
| 2016-10-17 | $103.15 | $104.30 | $103.15 | $104.09 | 77,300 | — | — | — | — | — |
| 2016-10-14 | $103.71 | $104.11 | $102.91 | $103.26 | 89,400 | — | — | — | — | — |
| 2016-10-13 | $102.64 | $103.32 | $101.90 | $102.89 | 73,700 | — | — | — | — | — |
| 2016-10-12 | $102.99 | $103.79 | $102.04 | $103.42 | 115,700 | — | — | — | — | — |
| 2016-10-11 | $105.17 | $105.17 | $102.30 | $102.63 | 83,600 | — | — | — | — | — |
| 2016-10-10 | $105.86 | $106.55 | $105.34 | $105.70 | 140,200 | — | — | — | — | — |
| 2016-10-07 | $107.30 | $107.30 | $104.40 | $105.28 | 242,700 | — | — | — | — | — |
| 2016-10-06 | $107.49 | $107.81 | $106.36 | $107.50 | 150,900 | — | — | — | — | — |
| 2016-10-05 | $107.65 | $108.58 | $106.77 | $107.60 | 119,800 | — | — | — | — | — |
| 2016-10-04 | $107.48 | $108.53 | $106.62 | $106.92 | 64,800 | — | — | — | — | — |
| 2016-10-03 | $107.65 | $108.11 | $107.06 | $107.32 | 72,600 | — | — | — | — | — |
| 2016-09-30 | $107.18 | $108.66 | $106.63 | $107.93 | 114,400 | — | — | — | — | — |
| 2016-09-29 | $108.82 | $108.82 | $106.60 | $106.64 | 88,600 | — | — | — | — | — |
| 2016-09-28 | $108.38 | $108.95 | $107.89 | $108.90 | 135,400 | — | — | — | — | — |
| 2016-09-27 | $107.86 | $108.95 | $107.83 | $108.15 | 103,600 | — | — | — | — | — |
| 2016-09-26 | $108.47 | $110.43 | $106.50 | $108.13 | 116,100 | — | — | — | — | — |
| 2016-09-23 | $110.11 | $110.30 | $108.83 | $108.91 | 199,000 | — | — | — | — | — |
| 2016-09-22 | $109.08 | $110.61 | $108.84 | $110.56 | 128,300 | — | — | — | — | — |
| 2016-09-21 | $106.93 | $108.15 | $106.37 | $108.12 | 83,400 | — | — | — | — | — |
| 2016-09-20 | $106.46 | $106.58 | $105.22 | $106.30 | 138,100 | — | — | — | — | — |
| 2016-09-19 | $104.34 | $105.91 | $104.34 | $105.67 | 84,600 | — | — | — | — | — |
| 2016-09-16 | $105.29 | $105.37 | $103.74 | $103.77 | 203,700 | — | — | — | — | — |
| 2016-09-15 | $103.73 | $105.48 | $103.73 | $105.45 | 48,800 | — | — | — | — | — |
| 2016-09-14 | $103.69 | $104.41 | $102.98 | $103.63 | 84,600 | — | — | — | — | — |
| 2016-09-13 | $105.27 | $105.27 | $103.60 | $103.81 | 98,000 | — | — | — | — | — |
| 2016-09-12 | $104.24 | $106.62 | $104.24 | $106.46 | 92,300 | — | — | — | — | — |
| 2016-09-09 | $107.19 | $107.46 | $104.58 | $104.61 | 105,700 | — | — | — | — | — |
| 2016-09-08 | $109.06 | $109.40 | $107.99 | $108.25 | 65,600 | — | — | — | — | — |
| 2016-09-07 | $108.50 | $109.49 | $107.64 | $109.41 | 95,900 | — | — | — | — | — |
| 2016-09-06 | $109.45 | $109.45 | $107.89 | $108.80 | 78,800 | — | — | — | — | — |
| 2016-09-02 | $108.05 | $109.34 | $108.00 | $109.27 | 97,100 | — | — | — | — | — |
| 2016-09-01 | $107.49 | $108.00 | $106.36 | $107.67 | 77,400 | — | — | — | — | — |
| 2016-08-31 | $108.25 | $108.25 | $106.79 | $107.14 | 112,600 | — | — | — | — | — |
| 2016-08-30 | $108.22 | $108.25 | $107.67 | $108.21 | 54,400 | — | — | — | — | — |
| 2016-08-29 | $107.66 | $108.81 | $107.66 | $108.19 | 105,300 | — | — | — | — | — |
| 2016-08-26 | $107.81 | $108.33 | $106.98 | $107.72 | 61,500 | — | — | — | — | — |
| 2016-08-25 | $107.23 | $107.69 | $106.53 | $107.51 | 74,100 | — | — | — | — | — |
| 2016-08-24 | $107.45 | $108.29 | $107.20 | $107.40 | 66,300 | — | — | — | — | — |
| 2016-08-23 | $108.00 | $108.67 | $107.23 | $107.75 | 119,200 | — | — | — | — | — |
| 2016-08-22 | $107.92 | $108.40 | $107.49 | $108.27 | 62,100 | — | — | — | — | — |
| 2016-08-19 | $107.86 | $108.25 | $106.62 | $108.02 | 113,700 | — | — | — | — | — |
| 2016-08-18 | $105.90 | $107.90 | $105.72 | $107.87 | 161,500 | — | — | — | — | — |
| 2016-08-17 | $105.93 | $106.12 | $105.19 | $105.82 | 66,000 | — | — | — | — | — |
| 2016-08-16 | $106.09 | $107.01 | $105.26 | $105.60 | 83,100 | — | — | — | — | — |
| 2016-08-15 | $105.93 | $107.57 | $105.67 | $106.54 | 154,000 | — | — | — | — | — |
| 2016-08-12 | $106.04 | $106.10 | $105.07 | $105.48 | 74,300 | — | — | — | — | — |
| 2016-08-11 | $105.92 | $107.44 | $105.88 | $106.56 | 65,500 | — | — | — | — | — |
| 2016-08-10 | $105.49 | $106.12 | $105.18 | $105.78 | 126,000 | — | — | — | — | — |
| 2016-08-09 | $105.50 | $106.00 | $104.88 | $105.97 | 105,500 | — | — | — | — | — |
| 2016-08-08 | $106.08 | $106.42 | $104.77 | $105.75 | 172,000 | — | — | — | — | — |
| 2016-08-05 | $105.79 | $107.62 | $105.75 | $106.42 | 195,500 | — | — | — | — | — |
| 2016-08-04 | $109.40 | $109.40 | $104.77 | $105.33 | 105,800 | — | — | — | — | — |
| 2016-08-03 | $104.11 | $104.47 | $103.58 | $104.47 | 87,700 | — | — | — | — | — |
| 2016-08-02 | $105.40 | $105.40 | $103.59 | $103.92 | 86,200 | — | — | — | — | — |
| 2016-08-01 | $105.25 | $105.89 | $104.38 | $105.34 | 99,400 | — | — | — | — | — |
| 2016-07-29 | $104.53 | $105.73 | $103.62 | $105.00 | 100,200 | — | — | — | — | — |
| 2016-07-28 | $105.40 | $105.46 | $104.39 | $104.55 | 130,000 | — | — | — | — | — |
| 2016-07-27 | $105.65 | $106.13 | $104.88 | $105.43 | 134,500 | — | — | — | — | — |
| 2016-07-26 | $104.81 | $106.43 | $104.81 | $105.58 | 138,300 | — | — | — | — | — |
| 2016-07-25 | $104.17 | $105.00 | $103.97 | $104.52 | 111,200 | — | — | — | — | — |
| 2016-07-22 | $102.92 | $104.37 | $102.31 | $104.22 | 82,100 | — | — | — | — | — |
| 2016-07-21 | $103.74 | $104.52 | $102.43 | $102.94 | 80,800 | — | — | — | — | — |
| 2016-07-20 | $103.64 | $104.22 | $103.26 | $103.94 | 92,400 | — | — | — | — | — |
| 2016-07-19 | $103.85 | $104.15 | $102.95 | $103.56 | 125,400 | — | — | — | — | — |
| 2016-07-18 | $104.04 | $104.34 | $103.72 | $104.04 | 55,600 | — | — | — | — | — |
| 2016-07-15 | $103.67 | $104.99 | $103.14 | $104.06 | 138,200 | — | — | — | — | — |
| 2016-07-14 | $102.51 | $103.67 | $102.47 | $102.76 | 123,400 | — | — | — | — | — |
| 2016-07-13 | $104.50 | $104.68 | $102.32 | $102.51 | 200,600 | — | — | — | — | — |
| 2016-07-12 | $103.00 | $105.30 | $102.57 | $104.44 | 153,400 | — | — | — | — | — |
| 2016-07-11 | $102.33 | $102.90 | $100.35 | $102.30 | 172,100 | — | — | — | — | — |
| 2016-07-08 | $98.64 | $101.65 | $98.64 | $101.51 | 163,400 | — | — | — | — | — |
| 2016-07-07 | $97.27 | $97.93 | $96.52 | $97.62 | 123,800 | — | — | — | — | — |
| 2016-07-06 | $95.83 | $97.52 | $94.68 | $97.28 | 110,300 | — | — | — | — | — |
| 2016-07-05 | $98.16 | $98.34 | $96.76 | $97.28 | 82,500 | — | — | — | — | — |
| 2016-07-01 | $98.99 | $100.28 | $98.67 | $98.90 | 78,600 | — | — | — | — | — |
| 2016-06-30 | $96.67 | $99.10 | $96.18 | $99.05 | 162,900 | — | — | — | — | — |
| 2016-06-29 | $95.70 | $96.61 | $95.22 | $96.27 | 94,900 | — | — | — | — | — |
| 2016-06-28 | $93.72 | $94.99 | $93.60 | $94.43 | 118,500 | — | — | — | — | — |
| 2016-06-27 | $92.52 | $94.23 | $92.52 | $92.95 | 166,500 | — | — | — | — | — |
| 2016-06-24 | $97.03 | $97.64 | $95.05 | $95.26 | 202,300 | — | — | — | — | — |
| 2016-06-23 | $100.11 | $101.00 | $99.51 | $100.98 | 125,300 | — | — | — | — | — |
| 2016-06-22 | $99.48 | $100.25 | $98.75 | $98.87 | 60,000 | — | — | — | — | — |
| 2016-06-21 | $100.10 | $100.21 | $99.06 | $99.43 | 104,800 | — | — | — | — | — |
| 2016-06-20 | $100.36 | $101.66 | $99.71 | $100.19 | 150,300 | — | — | — | — | — |
| 2016-06-17 | $99.33 | $99.60 | $98.08 | $98.81 | 248,800 | — | — | — | — | — |
| 2016-06-16 | $98.51 | $99.51 | $97.16 | $99.22 | 77,800 | — | — | — | — | — |
| 2016-06-15 | $99.79 | $100.17 | $98.62 | $99.14 | 62,100 | — | — | — | — | — |
| 2016-06-14 | $98.87 | $99.64 | $98.32 | $99.34 | 138,000 | — | — | — | — | — |
| 2016-06-13 | $98.48 | $99.71 | $98.04 | $99.30 | 159,800 | — | — | — | — | — |
| 2016-06-10 | $99.74 | $99.74 | $98.52 | $98.98 | 104,100 | — | — | — | — | — |
| 2016-06-09 | $100.64 | $100.88 | $99.92 | $100.29 | 122,600 | — | — | — | — | — |
| 2016-06-08 | $100.71 | $101.04 | $100.14 | $100.97 | 96,800 | — | — | — | — | — |
| 2016-06-07 | $100.65 | $101.09 | $100.32 | $100.67 | 69,600 | — | — | — | — | — |
| 2016-06-06 | $98.36 | $100.64 | $98.25 | $100.49 | 107,900 | — | — | — | — | — |
| 2016-06-03 | $99.11 | $99.11 | $97.59 | $98.53 | 92,300 | — | — | — | — | — |
| 2016-06-02 | $99.01 | $99.22 | $98.48 | $99.08 | 104,400 | — | — | — | — | — |
| 2016-06-01 | $97.60 | $99.29 | $96.96 | $99.03 | 168,900 | — | — | — | — | — |
| 2016-05-31 | $98.45 | $98.91 | $97.40 | $98.13 | 147,000 | — | — | — | — | — |
| 2016-05-27 | $97.48 | $98.58 | $97.48 | $98.58 | 158,300 | — | — | — | — | — |
| 2016-05-26 | $96.54 | $98.42 | $96.36 | $97.57 | 143,300 | — | — | — | — | — |
| 2016-05-25 | $96.14 | $96.47 | $95.16 | $96.31 | 88,700 | — | — | — | — | — |
| 2016-05-24 | $93.79 | $96.12 | $93.79 | $96.06 | 176,100 | — | — | — | — | — |
| 2016-05-23 | $94.53 | $94.53 | $93.52 | $93.78 | 88,300 | — | — | — | — | — |
| 2016-05-20 | $93.54 | $94.60 | $92.95 | $94.40 | 176,900 | — | — | — | — | — |
| 2016-05-19 | $93.02 | $94.05 | $91.82 | $92.98 | 78,000 | — | — | — | — | — |
| 2016-05-18 | $92.85 | $94.99 | $92.72 | $93.70 | 142,200 | — | — | — | — | — |
| 2016-05-17 | $94.39 | $94.86 | $92.54 | $92.98 | 126,600 | — | — | — | — | — |
| 2016-05-16 | $92.94 | $95.03 | $92.94 | $94.79 | 112,400 | — | — | — | — | — |
| 2016-05-13 | $93.46 | $94.00 | $92.53 | $92.87 | 159,900 | — | — | — | — | — |
| 2016-05-12 | $94.19 | $94.31 | $93.32 | $93.90 | 102,600 | — | — | — | — | — |
| 2016-05-11 | $95.20 | $95.38 | $93.76 | $93.84 | 107,400 | — | — | — | — | — |
| 2016-05-10 | $93.74 | $95.53 | $91.87 | $95.27 | 117,500 | — | — | — | — | — |
| 2016-05-09 | $93.80 | $94.37 | $92.74 | $93.67 | 105,100 | — | — | — | — | — |
| 2016-05-06 | $94.16 | $94.75 | $93.30 | $93.92 | 137,200 | — | — | — | — | — |
| 2016-05-05 | $92.30 | $94.57 | $91.45 | $94.16 | 209,000 | — | — | — | — | — |
| 2016-05-04 | $92.23 | $93.54 | $91.08 | $91.97 | 134,200 | — | — | — | — | — |
| 2016-05-03 | $92.87 | $93.05 | $91.12 | $92.47 | 203,400 | — | — | — | — | — |
| 2016-05-02 | $93.34 | $93.92 | $92.54 | $93.52 | 132,800 | — | — | — | — | — |
| 2016-04-29 | $94.19 | $94.40 | $92.71 | $92.95 | 106,200 | — | — | — | — | — |
| 2016-04-28 | $95.08 | $95.48 | $93.39 | $94.21 | 110,600 | — | — | — | — | — |
| 2016-04-27 | $94.77 | $96.39 | $94.69 | $96.00 | 126,800 | — | — | — | — | — |
| 2016-04-26 | $92.09 | $94.67 | $91.74 | $94.63 | 181,400 | — | — | — | — | — |
| 2016-04-25 | $91.93 | $92.65 | $90.70 | $91.60 | 142,800 | — | — | — | — | — |
| 2016-04-22 | $91.20 | $92.27 | $90.85 | $92.00 | 168,300 | — | — | — | — | — |
| 2016-04-21 | $91.06 | $91.56 | $90.75 | $91.20 | 165,900 | — | — | — | — | — |
| 2016-04-20 | $91.06 | $91.54 | $90.76 | $90.94 | 183,100 | — | — | — | — | — |
| 2016-04-19 | $91.01 | $91.33 | $90.17 | $91.17 | 136,400 | — | — | — | — | — |
| 2016-04-18 | $89.62 | $90.58 | $89.12 | $90.54 | 127,900 | — | — | — | — | — |
| 2016-04-15 | $90.22 | $91.71 | $89.59 | $89.81 | 141,800 | — | — | — | — | — |
| 2016-04-14 | $91.14 | $91.40 | $90.23 | $90.56 | 134,300 | — | — | — | — | — |
| 2016-04-13 | $89.48 | $91.22 | $89.17 | $91.04 | 125,000 | — | — | — | — | — |
| 2016-04-12 | $87.38 | $89.45 | $87.38 | $88.76 | 136,200 | — | — | — | — | — |
| 2016-04-11 | $87.47 | $88.21 | $86.73 | $87.44 | 96,100 | — | — | — | — | — |
| 2016-04-08 | $88.04 | $88.45 | $86.56 | $87.10 | 151,400 | — | — | — | — | — |
| 2016-04-07 | $86.87 | $88.02 | $85.29 | $87.13 | 159,700 | — | — | — | — | — |
| 2016-04-06 | $85.99 | $87.56 | $85.81 | $87.41 | 153,200 | — | — | — | — | — |
| 2016-04-05 | $86.52 | $87.18 | $85.98 | $86.08 | 137,400 | — | — | — | — | — |
| 2016-04-04 | $89.13 | $89.24 | $86.78 | $86.80 | 113,900 | — | — | — | — | — |
| 2016-04-01 | $87.04 | $89.10 | $86.52 | $88.95 | 124,100 | — | — | — | — | — |
| 2016-03-31 | $88.36 | $88.59 | $87.61 | $88.14 | 256,100 | — | — | — | — | — |
| 2016-03-30 | $89.03 | $89.65 | $88.42 | $88.51 | 144,200 | — | — | — | — | — |
| 2016-03-29 | $86.27 | $88.66 | $85.46 | $88.55 | 200,700 | — | — | — | — | — |
| 2016-03-28 | $87.13 | $87.20 | $85.94 | $86.41 | 128,300 | — | — | — | — | — |
| 2016-03-24 | $87.90 | $87.90 | $86.03 | $86.86 | 139,500 | — | — | — | — | — |
| 2016-03-23 | $87.74 | $89.24 | $86.89 | $88.38 | 291,600 | — | — | — | — | — |
| 2016-03-22 | $87.98 | $88.67 | $87.11 | $88.11 | 94,900 | — | — | — | — | — |
| 2016-03-21 | $88.04 | $88.66 | $87.70 | $88.32 | 104,000 | — | — | — | — | — |
| 2016-03-18 | $87.82 | $89.51 | $87.82 | $88.37 | 397,500 | — | — | — | — | — |
| 2016-03-17 | $84.85 | $87.50 | $84.67 | $87.33 | 211,400 | — | — | — | — | — |
| 2016-03-16 | $84.55 | $85.17 | $84.32 | $84.98 | 167,100 | — | — | — | — | — |
| 2016-03-15 | $85.15 | $85.55 | $84.47 | $84.79 | 118,500 | — | — | — | — | — |
| 2016-03-14 | $86.71 | $86.93 | $85.47 | $85.74 | 196,400 | — | — | — | — | — |
| 2016-03-11 | $86.32 | $87.22 | $85.97 | $87.17 | 163,300 | — | — | — | — | — |
| 2016-03-10 | $86.53 | $86.83 | $83.97 | $85.47 | 170,000 | — | — | — | — | — |
| 2016-03-09 | $88.53 | $89.26 | $86.18 | $86.29 | 221,500 | — | — | — | — | — |
| 2016-03-08 | $89.63 | $90.26 | $88.17 | $88.27 | 338,800 | — | — | — | — | — |
| 2016-03-07 | $87.14 | $90.85 | $87.08 | $90.26 | 494,500 | — | — | — | — | — |
| 2016-03-04 | $86.72 | $88.04 | $86.32 | $87.47 | 267,100 | — | — | — | — | — |
| 2016-03-03 | $87.16 | $87.70 | $86.06 | $86.50 | 199,000 | — | — | — | — | — |
| 2016-03-02 | $86.18 | $87.44 | $85.54 | $87.42 | 172,100 | — | — | — | — | — |
| 2016-03-01 | $85.93 | $86.38 | $84.82 | $86.36 | 129,100 | — | — | — | — | — |
| 2016-02-29 | $84.55 | $85.47 | $83.96 | $85.18 | 384,600 | — | — | — | — | — |
| 2016-02-26 | $83.74 | $84.90 | $83.21 | $84.46 | 143,600 | — | — | — | — | — |
| 2016-02-25 | $83.08 | $83.45 | $82.87 | $83.32 | 119,700 | — | — | — | — | — |
| 2016-02-24 | $82.18 | $83.24 | $81.28 | $83.01 | 114,700 | — | — | — | — | — |
| 2016-02-23 | $83.30 | $84.21 | $83.11 | $83.16 | 99,300 | — | — | — | — | — |
| 2016-02-22 | $83.35 | $84.59 | $83.10 | $83.60 | 141,100 | — | — | — | — | — |
| 2016-02-19 | $81.91 | $83.01 | $81.35 | $82.65 | 138,000 | — | — | — | — | — |
| 2016-02-18 | $82.41 | $82.93 | $81.53 | $82.19 | 148,200 | — | — | — | — | — |
| 2016-02-17 | $82.03 | $83.07 | $81.96 | $82.36 | 204,800 | — | — | — | — | — |
| 2016-02-16 | $79.77 | $81.75 | $79.23 | $81.64 | 132,100 | — | — | — | — | — |
| 2016-02-12 | $78.15 | $79.39 | $77.69 | $78.93 | 216,000 | — | — | — | — | — |
| 2016-02-11 | $77.84 | $78.29 | $76.37 | $77.51 | 246,100 | — | — | — | — | — |
| 2016-02-10 | $78.61 | $80.43 | $78.61 | $79.31 | 151,600 | — | — | — | — | — |
| 2016-02-09 | $77.35 | $78.56 | $77.35 | $78.00 | 205,000 | — | — | — | — | — |
| 2016-02-08 | $77.59 | $78.45 | $76.99 | $78.22 | 267,400 | — | — | — | — | — |
| 2016-02-05 | $80.20 | $80.30 | $76.85 | $78.72 | 662,300 | — | — | — | — | — |
| 2016-02-04 | $79.00 | $83.30 | $79.00 | $80.80 | 463,600 | — | — | — | — | — |
| 2016-02-03 | $77.72 | $78.12 | $75.89 | $77.70 | 187,000 | — | — | — | — | — |
| 2016-02-02 | $79.71 | $79.99 | $76.77 | $77.06 | 273,700 | — | — | — | — | — |
| 2016-02-01 | $80.59 | $81.52 | $79.47 | $80.68 | 242,400 | — | — | — | — | — |
| 2016-01-29 | $78.06 | $81.25 | $78.06 | $81.25 | 272,300 | — | — | — | — | — |
| 2016-01-28 | $77.81 | $78.41 | $77.24 | $77.85 | 154,800 | — | — | — | — | — |
| 2016-01-27 | $77.90 | $78.66 | $76.81 | $77.23 | 130,800 | — | — | — | — | — |
| 2016-01-26 | $77.14 | $78.65 | $77.14 | $78.40 | 127,400 | — | — | — | — | — |
| 2016-01-25 | $78.17 | $78.64 | $76.72 | $76.94 | 167,800 | — | — | — | — | — |
| 2016-01-22 | $77.80 | $78.73 | $76.95 | $78.61 | 145,300 | — | — | — | — | — |
| 2016-01-21 | $76.73 | $77.82 | $76.11 | $76.86 | 181,300 | — | — | — | — | — |
| 2016-01-20 | $76.06 | $77.33 | $73.66 | $76.61 | 174,000 | — | — | — | — | — |
| 2016-01-19 | $78.36 | $78.77 | $76.49 | $77.01 | 160,800 | — | — | — | — | — |
| 2016-01-15 | $77.55 | $78.44 | $76.50 | $77.63 | 232,800 | — | — | — | — | — |
| 2016-01-14 | $78.88 | $79.67 | $77.72 | $79.12 | 338,000 | — | — | — | — | — |
| 2016-01-13 | $84.06 | $84.17 | $78.35 | $79.00 | 337,400 | — | — | — | — | — |
| 2016-01-12 | $84.29 | $85.18 | $82.66 | $84.06 | 153,900 | — | — | — | — | — |
| 2016-01-11 | $83.06 | $84.13 | $82.95 | $83.70 | 158,600 | — | — | — | — | — |
| 2016-01-08 | $84.95 | $85.16 | $82.51 | $82.74 | 160,700 | — | — | — | — | — |
| 2016-01-07 | $85.07 | $85.98 | $83.78 | $84.44 | 170,100 | — | — | — | — | — |
| 2016-01-06 | $86.40 | $87.33 | $85.65 | $86.67 | 178,100 | — | — | — | — | — |
| 2016-01-05 | $87.62 | $88.38 | $86.66 | $87.52 | 347,000 | — | — | — | — | — |
| 2016-01-04 | $87.23 | $88.03 | $86.33 | $87.62 | 230,500 | — | — | — | — | — |
| 2015-12-31 | $88.94 | $90.03 | $88.38 | $88.70 | 374,700 | — | — | — | — | — |
| 2015-12-30 | $89.32 | $89.82 | $88.90 | $89.23 | 159,300 | — | — | — | — | — |
| 2015-12-29 | $89.49 | $90.41 | $88.83 | $89.74 | 166,000 | — | — | — | — | — |
| 2015-12-28 | $87.95 | $89.48 | $87.57 | $89.14 | 150,300 | — | — | — | — | — |
| 2015-12-24 | $88.88 | $89.27 | $87.16 | $87.95 | 138,600 | — | — | — | — | — |
| 2015-12-23 | $89.70 | $89.91 | $88.95 | $89.53 | 69,500 | — | — | — | — | — |
| 2015-12-22 | $88.28 | $89.21 | $87.60 | $89.18 | 98,900 | — | — | — | — | — |
| 2015-12-21 | $87.50 | $88.96 | $87.17 | $87.99 | 115,000 | — | — | — | — | — |
| 2015-12-18 | $87.72 | $88.58 | $86.76 | $87.04 | 499,900 | — | — | — | — | — |
| 2015-12-17 | $89.52 | $89.52 | $88.01 | $88.18 | 132,100 | — | — | — | — | — |
| 2015-12-16 | $88.63 | $89.83 | $87.79 | $89.47 | 129,000 | — | — | — | — | — |
| 2015-12-15 | $87.33 | $88.15 | $86.86 | $87.83 | 106,000 | — | — | — | — | — |
| 2015-12-14 | $87.01 | $87.41 | $86.29 | $86.68 | 170,000 | — | — | — | — | — |
| 2015-12-11 | $86.80 | $87.93 | $86.43 | $86.84 | 165,600 | — | — | — | — | — |
| 2015-12-10 | $87.55 | $88.80 | $87.11 | $88.04 | 88,400 | — | — | — | — | — |
| 2015-12-09 | $88.83 | $89.75 | $86.91 | $87.35 | 181,900 | — | — | — | — | — |
| 2015-12-08 | $90.37 | $90.76 | $88.73 | $89.18 | 159,200 | — | — | — | — | — |
| 2015-12-07 | $92.09 | $92.24 | $91.04 | $91.32 | 177,400 | — | — | — | — | — |
| 2015-12-04 | $90.92 | $92.60 | $90.92 | $92.11 | 119,700 | — | — | — | — | — |
| 2015-12-03 | $92.75 | $93.24 | $90.74 | $90.86 | 121,200 | — | — | — | — | — |
| 2015-12-02 | $93.03 | $93.51 | $92.26 | $92.45 | 70,900 | — | — | — | — | — |
| 2015-12-01 | $92.71 | $94.35 | $92.71 | $93.23 | 149,100 | — | — | — | — | — |
| 2015-11-30 | $92.68 | $93.27 | $91.97 | $92.51 | 234,200 | — | — | — | — | — |
| 2015-11-27 | $93.10 | $93.54 | $92.22 | $92.58 | 67,200 | — | — | — | — | — |
| 2015-11-25 | $93.04 | $93.50 | $92.37 | $93.00 | 257,100 | — | — | — | — | — |
| 2015-11-24 | $91.42 | $93.22 | $90.76 | $92.95 | 200,600 | — | — | — | — | — |
| 2015-11-23 | $91.70 | $92.79 | $91.45 | $92.09 | 122,400 | — | — | — | — | — |
| 2015-11-20 | $91.13 | $92.65 | $91.07 | $91.84 | 161,700 | — | — | — | — | — |
| 2015-11-19 | $89.11 | $90.73 | $89.11 | $90.64 | 169,100 | — | — | — | — | — |
| 2015-11-18 | $88.60 | $89.25 | $88.37 | $89.05 | 158,500 | — | — | — | — | — |
| 2015-11-17 | $88.31 | $89.49 | $87.90 | $88.18 | 188,600 | — | — | — | — | — |
| 2015-11-16 | $86.65 | $88.29 | $86.65 | $88.23 | 139,500 | — | — | — | — | — |
| 2015-11-13 | $86.61 | $87.69 | $86.04 | $86.66 | 121,000 | — | — | — | — | — |
| 2015-11-12 | $88.41 | $88.67 | $86.96 | $87.17 | 168,200 | — | — | — | — | — |
| 2015-11-11 | $90.81 | $90.81 | $88.96 | $89.15 | 110,800 | — | — | — | — | — |
| 2015-11-10 | $90.63 | $91.47 | $89.75 | $90.77 | 114,400 | — | — | — | — | — |
| 2015-11-09 | $91.57 | $92.25 | $90.41 | $90.80 | 165,600 | — | — | — | — | — |
| 2015-11-06 | $91.15 | $92.12 | $90.59 | $91.86 | 127,700 | — | — | — | — | — |
| 2015-11-05 | $91.01 | $91.71 | $90.45 | $91.08 | 174,200 | — | — | — | — | — |
| 2015-11-04 | $92.30 | $92.78 | $90.03 | $91.00 | 407,800 | — | — | — | — | — |
| 2015-11-03 | $89.59 | $92.04 | $89.33 | $91.39 | 210,300 | — | — | — | — | — |
| 2015-11-02 | $89.11 | $89.97 | $88.91 | $89.79 | 250,500 | — | — | — | — | — |
| 2015-10-30 | $89.02 | $89.63 | $88.75 | $89.23 | 193,700 | — | — | — | — | — |
| 2015-10-29 | $88.18 | $90.86 | $87.25 | $89.03 | 277,000 | — | — | — | — | — |
| 2015-10-28 | $86.54 | $88.81 | $86.31 | $88.64 | 281,400 | — | — | — | — | — |
| 2015-10-27 | $85.64 | $86.51 | $85.50 | $86.35 | 193,300 | — | — | — | — | — |
| 2015-10-26 | $86.66 | $87.21 | $85.47 | $85.89 | 130,000 | — | — | — | — | — |
| 2015-10-23 | $87.06 | $87.22 | $86.36 | $86.91 | 140,400 | — | — | — | — | — |
| 2015-10-22 | $84.80 | $87.15 | $84.33 | $86.50 | 282,400 | — | — | — | — | — |
| 2015-10-21 | $84.18 | $85.30 | $84.00 | $84.32 | 173,400 | — | — | — | — | — |
| 2015-10-20 | $83.66 | $83.90 | $83.27 | $83.76 | 325,400 | — | — | — | — | — |
| 2015-10-19 | $83.15 | $83.56 | $83.08 | $83.47 | 81,900 | — | — | — | — | — |
| 2015-10-16 | $84.49 | $85.98 | $83.35 | $83.60 | 203,700 | — | — | — | — | — |
| 2015-10-15 | $84.15 | $84.48 | $83.70 | $84.37 | 360,600 | — | — | — | — | — |
| 2015-10-14 | $85.53 | $86.38 | $83.83 | $83.99 | 167,200 | — | — | — | — | — |
| 2015-10-13 | $86.79 | $87.34 | $85.24 | $85.39 | 262,300 | — | — | — | — | — |
| 2015-10-12 | $87.39 | $87.39 | $86.20 | $87.05 | 312,000 | — | — | — | — | — |
| 2015-10-09 | $86.97 | $88.15 | $86.52 | $87.23 | 391,000 | — | — | — | — | — |
| 2015-10-08 | $86.01 | $87.24 | $85.31 | $86.55 | 382,900 | — | — | — | — | — |
| 2015-10-07 | $86.71 | $87.85 | $86.00 | $86.02 | 302,400 | — | — | — | — | — |
| 2015-10-06 | $88.07 | $90.76 | $86.26 | $86.41 | 580,200 | — | — | — | — | — |
| 2015-10-05 | $88.00 | $90.56 | $87.87 | $89.85 | 598,000 | — | — | — | — | — |
| 2015-10-02 | $88.18 | $90.43 | $88.04 | $90.25 | 265,700 | — | — | — | — | — |
| 2015-10-01 | $90.20 | $90.68 | $88.75 | $89.59 | 180,200 | — | — | — | — | — |
| 2015-09-30 | $90.69 | $90.80 | $89.79 | $90.30 | 493,400 | — | — | — | — | — |
| 2015-09-29 | $90.53 | $90.69 | $88.92 | $89.86 | 185,700 | — | — | — | — | — |
| 2015-09-28 | $91.75 | $92.11 | $90.32 | $90.47 | 171,900 | — | — | — | — | — |
| 2015-09-25 | $92.52 | $92.55 | $91.36 | $91.88 | 138,400 | — | — | — | — | — |
| 2015-09-24 | $92.13 | $92.38 | $91.13 | $92.14 | 217,300 | — | — | — | — | — |
| 2015-09-23 | $93.55 | $93.72 | $92.29 | $92.64 | 118,300 | — | — | — | — | — |
| 2015-09-22 | $93.11 | $93.58 | $92.45 | $93.35 | 157,600 | — | — | — | — | — |
| 2015-09-21 | $94.14 | $95.23 | $93.52 | $94.35 | 132,000 | — | — | — | — | — |
| 2015-09-18 | $95.23 | $95.70 | $93.50 | $93.72 | 280,800 | — | — | — | — | — |
| 2015-09-17 | $97.59 | $97.70 | $95.86 | $96.31 | 269,200 | — | — | — | — | — |
| 2015-09-16 | $97.01 | $97.79 | $96.98 | $97.46 | 123,200 | — | — | — | — | — |
| 2015-09-15 | $96.41 | $97.35 | $96.02 | $97.23 | 126,500 | — | — | — | — | — |
| 2015-09-14 | $97.64 | $97.84 | $96.22 | $96.28 | 113,600 | — | — | — | — | — |
| 2015-09-11 | $97.39 | $98.12 | $96.80 | $98.02 | 93,000 | — | — | — | — | — |
| 2015-09-10 | $97.47 | $98.91 | $97.34 | $97.78 | 106,800 | — | — | — | — | — |
| 2015-09-09 | $99.24 | $99.58 | $97.54 | $97.70 | 199,700 | — | — | — | — | — |
| 2015-09-08 | $97.07 | $98.74 | $96.93 | $98.57 | 118,700 | — | — | — | — | — |
| 2015-09-04 | $94.68 | $96.38 | $94.68 | $95.75 | 165,800 | — | — | — | — | — |
| 2015-09-03 | $95.65 | $96.73 | $95.46 | $95.81 | 127,500 | — | — | — | — | — |
| 2015-09-02 | $95.30 | $96.40 | $93.90 | $95.55 | 257,800 | — | — | — | — | — |
| 2015-09-01 | $96.61 | $96.70 | $94.24 | $94.36 | 187,800 | — | — | — | — | — |
| 2015-08-31 | $98.22 | $99.00 | $97.16 | $97.91 | 146,800 | — | — | — | — | — |
| 2015-08-28 | $98.43 | $99.33 | $97.96 | $98.61 | 168,800 | — | — | — | — | — |
| 2015-08-27 | $97.12 | $99.35 | $96.51 | $98.91 | 175,200 | — | — | — | — | — |
| 2015-08-26 | $95.86 | $96.87 | $93.82 | $96.32 | 257,300 | — | — | — | — | — |
| 2015-08-25 | $98.33 | $98.38 | $93.91 | $94.20 | 257,500 | — | — | — | — | — |
| 2015-08-24 | $96.95 | $97.29 | $95.01 | $95.41 | 289,600 | — | — | — | — | — |
| 2015-08-21 | $99.36 | $100.72 | $98.12 | $99.35 | 186,000 | — | — | — | — | — |
| 2015-08-20 | $102.90 | $103.90 | $100.86 | $101.04 | 119,100 | — | — | — | — | — |
| 2015-08-19 | $103.72 | $104.66 | $103.08 | $103.86 | 122,800 | — | — | — | — | — |
| 2015-08-18 | $104.66 | $104.94 | $104.11 | $104.54 | 104,900 | — | — | — | — | — |
| 2015-08-17 | $103.81 | $105.06 | $102.91 | $105.06 | 155,700 | — | — | — | — | — |
| 2015-08-14 | $102.75 | $104.40 | $102.26 | $104.25 | 76,000 | — | — | — | — | — |
| 2015-08-13 | $103.11 | $103.74 | $102.32 | $102.95 | 97,700 | — | — | — | — | — |
| 2015-08-12 | $103.33 | $103.50 | $101.59 | $103.08 | 121,100 | — | — | — | — | — |
| 2015-08-11 | $104.58 | $104.97 | $103.15 | $104.04 | 93,600 | — | — | — | — | — |
| 2015-08-10 | $104.29 | $105.98 | $104.23 | $105.60 | 140,200 | — | — | — | — | — |
| 2015-08-07 | $102.78 | $103.46 | $101.83 | $103.30 | 110,200 | — | — | — | — | — |
| 2015-08-06 | $103.92 | $104.05 | $102.45 | $103.43 | 115,900 | — | — | — | — | — |
| 2015-08-05 | $103.56 | $104.55 | $102.89 | $103.74 | 124,100 | — | — | — | — | — |
| 2015-08-04 | $102.35 | $103.61 | $102.14 | $102.90 | 144,300 | — | — | — | — | — |
| 2015-08-03 | $103.47 | $103.52 | $101.99 | $102.63 | 160,600 | — | — | — | — | — |
| 2015-07-31 | $104.16 | $104.37 | $103.30 | $103.67 | 185,100 | — | — | — | — | — |
| 2015-07-30 | $103.99 | $104.90 | $102.89 | $103.70 | 163,400 | — | — | — | — | — |
| 2015-07-29 | $103.67 | $105.66 | $103.33 | $104.99 | 102,000 | — | — | — | — | — |
| 2015-07-28 | $102.98 | $104.18 | $101.64 | $103.67 | 133,600 | — | — | — | — | — |
| 2015-07-27 | $103.69 | $103.91 | $102.41 | $102.67 | 118,400 | — | — | — | — | — |
| 2015-07-24 | $105.41 | $105.71 | $104.13 | $104.21 | 135,500 | — | — | — | — | — |
| 2015-07-23 | $104.95 | $107.12 | $104.95 | $105.77 | 183,700 | — | — | — | — | — |
| 2015-07-22 | $104.70 | $105.61 | $104.07 | $104.72 | 394,800 | — | — | — | — | — |
| 2015-07-21 | $107.91 | $108.42 | $104.34 | $105.43 | 349,900 | — | — | — | — | — |
| 2015-07-20 | $110.12 | $110.12 | $108.44 | $108.55 | 182,000 | — | — | — | — | — |
| 2015-07-17 | $110.16 | $110.93 | $109.05 | $109.67 | 153,900 | — | — | — | — | — |
| 2015-07-16 | $111.15 | $111.81 | $110.38 | $110.50 | 123,200 | — | — | — | — | — |
| 2015-07-15 | $111.64 | $111.64 | $110.12 | $110.34 | 159,900 | — | — | — | — | — |
| 2015-07-14 | $110.00 | $111.60 | $109.79 | $111.48 | 251,200 | — | — | — | — | — |
| 2015-07-13 | $108.84 | $109.87 | $108.82 | $109.66 | 153,800 | — | — | — | — | — |
| 2015-07-10 | $107.97 | $108.22 | $107.39 | $108.05 | 143,300 | — | — | — | — | — |
| 2015-07-09 | $107.03 | $107.81 | $106.67 | $106.77 | 376,000 | — | — | — | — | — |
| 2015-07-08 | $105.73 | $106.58 | $105.15 | $106.16 | 210,100 | — | — | — | — | — |
| 2015-07-07 | $108.01 | $108.71 | $105.51 | $106.85 | 414,400 | — | — | — | — | — |
| 2015-07-06 | $106.39 | $108.00 | $106.30 | $107.74 | 246,900 | — | — | — | — | — |
| 2015-07-02 | $106.93 | $107.38 | $106.39 | $107.00 | 299,800 | — | — | — | — | — |
| 2015-07-01 | $106.36 | $107.24 | $105.60 | $106.55 | 153,900 | — | — | — | — | — |
| 2015-06-30 | $106.67 | $106.91 | $105.08 | $105.51 | 210,800 | — | — | — | — | — |
| 2015-06-29 | $106.51 | $107.29 | $105.91 | $105.99 | 255,600 | — | — | — | — | — |
| 2015-06-26 | $107.42 | $107.51 | $106.65 | $107.18 | 280,300 | — | — | — | — | — |
| 2015-06-25 | $107.32 | $107.50 | $106.94 | $107.15 | 126,900 | — | — | — | — | — |
| 2015-06-24 | $107.43 | $107.43 | $106.69 | $107.03 | 157,500 | — | — | — | — | — |
| 2015-06-23 | $107.50 | $107.58 | $106.73 | $107.46 | 162,200 | — | — | — | — | — |
| 2015-06-22 | $107.79 | $108.16 | $106.65 | $107.50 | 232,500 | — | — | — | — | — |
| 2015-06-19 | $107.87 | $107.87 | $107.16 | $107.27 | 181,100 | — | — | — | — | — |
| 2015-06-18 | $106.57 | $108.30 | $106.26 | $107.77 | 158,900 | — | — | — | — | — |
| 2015-06-17 | $106.58 | $107.04 | $105.83 | $106.22 | 105,100 | — | — | — | — | — |
| 2015-06-16 | $105.22 | $106.70 | $105.22 | $106.38 | 156,700 | — | — | — | — | — |
| 2015-06-15 | $105.50 | $106.01 | $105.00 | $105.55 | 211,900 | — | — | — | — | — |
| 2015-06-12 | $106.43 | $107.14 | $105.72 | $106.04 | 257,200 | — | — | — | — | — |
| 2015-06-11 | $105.18 | $106.70 | $105.18 | $106.70 | 176,100 | — | — | — | — | — |
| 2015-06-10 | $104.30 | $106.12 | $103.90 | $105.19 | 226,600 | — | — | — | — | — |
| 2015-06-09 | $103.66 | $104.40 | $103.36 | $103.88 | 359,700 | — | — | — | — | — |
| 2015-06-08 | $102.81 | $104.04 | $102.58 | $103.50 | 175,600 | — | — | — | — | — |
| 2015-06-05 | $101.75 | $103.37 | $101.53 | $103.03 | 256,200 | — | — | — | — | — |
| 2015-06-04 | $102.92 | $103.60 | $100.89 | $101.48 | 206,400 | — | — | — | — | — |
| 2015-06-03 | $102.43 | $104.21 | $102.36 | $103.53 | 198,900 | — | — | — | — | — |
| 2015-06-02 | $101.18 | $102.99 | $100.91 | $102.33 | 144,900 | — | — | — | — | — |
| 2015-06-01 | $101.79 | $102.48 | $101.02 | $101.92 | 122,900 | — | — | — | — | — |
| 2015-05-29 | $102.17 | $102.89 | $100.29 | $101.33 | 135,100 | — | — | — | — | — |
| 2015-05-28 | $102.21 | $103.11 | $101.01 | $102.39 | 285,900 | — | — | — | — | — |
| 2015-05-27 | $102.51 | $102.91 | $101.18 | $102.74 | 152,200 | — | — | — | — | — |
| 2015-05-26 | $102.57 | $103.06 | $101.28 | $101.98 | 129,000 | — | — | — | — | — |
| 2015-05-22 | $104.30 | $104.52 | $102.78 | $103.14 | 120,200 | — | — | — | — | — |
| 2015-05-21 | $104.24 | $104.88 | $103.66 | $104.21 | 103,800 | — | — | — | — | — |
| 2015-05-20 | $104.38 | $104.79 | $103.69 | $104.47 | 143,300 | — | — | — | — | — |
| 2015-05-19 | $105.00 | $105.00 | $103.73 | $104.03 | 178,200 | — | — | — | — | — |
| 2015-05-18 | $104.56 | $105.25 | $103.92 | $104.76 | 186,700 | — | — | — | — | — |
| 2015-05-15 | $105.31 | $105.83 | $104.47 | $104.80 | 208,500 | — | — | — | — | — |
| 2015-05-14 | $104.00 | $105.29 | $104.00 | $105.08 | 186,000 | — | — | — | — | — |
| 2015-05-13 | $103.23 | $103.98 | $102.88 | $103.49 | 124,600 | — | — | — | — | — |
| 2015-05-12 | $102.20 | $103.47 | $101.05 | $103.21 | 205,900 | — | — | — | — | — |
| 2015-05-11 | $102.56 | $103.28 | $102.38 | $102.61 | 162,600 | — | — | — | — | — |
| 2015-05-08 | $102.73 | $103.51 | $101.72 | $102.90 | 299,700 | — | — | — | — | — |
| 2015-05-07 | $101.77 | $101.88 | $101.09 | $101.59 | 251,200 | — | — | — | — | — |
| 2015-05-06 | $101.65 | $102.07 | $100.42 | $101.90 | 239,100 | — | — | — | — | — |
| 2015-05-05 | $102.50 | $103.01 | $100.60 | $101.61 | 255,300 | — | — | — | — | — |
| 2015-05-04 | $102.32 | $103.06 | $102.10 | $102.50 | 290,200 | — | — | — | — | — |
| 2015-05-01 | $104.96 | $105.05 | $101.57 | $102.39 | 326,900 | — | — | — | — | — |
| 2015-04-30 | $105.69 | $108.61 | $104.27 | $104.97 | 327,900 | — | — | — | — | — |
| 2015-04-29 | $108.12 | $108.60 | $107.61 | $108.22 | 194,400 | — | — | — | — | — |
| 2015-04-28 | $108.59 | $108.67 | $107.69 | $108.24 | 245,000 | — | — | — | — | — |
| 2015-04-27 | $108.54 | $109.14 | $107.73 | $108.59 | 228,000 | — | — | — | — | — |
| 2015-04-24 | $109.16 | $109.16 | $108.13 | $108.39 | 147,200 | — | — | — | — | — |
| 2015-04-23 | $109.19 | $109.98 | $108.96 | $109.15 | 142,400 | — | — | — | — | — |
| 2015-04-22 | $109.06 | $109.72 | $108.45 | $109.69 | 106,100 | — | — | — | — | — |
| 2015-04-21 | $109.44 | $109.44 | $108.73 | $109.21 | 141,600 | — | — | — | — | — |
| 2015-04-20 | $107.99 | $109.18 | $107.99 | $108.78 | 120,700 | — | — | — | — | — |
| 2015-04-17 | $108.09 | $108.34 | $106.73 | $107.27 | 207,100 | — | — | — | — | — |
| 2015-04-16 | $109.15 | $109.61 | $108.58 | $108.77 | 237,400 | — | — | — | — | — |
| 2015-04-15 | $109.20 | $110.08 | $108.78 | $109.39 | 167,600 | — | — | — | — | — |
| 2015-04-14 | $108.49 | $109.60 | $108.05 | $108.98 | 190,500 | — | — | — | — | — |
| 2015-04-13 | $108.74 | $109.66 | $108.18 | $108.53 | 219,300 | — | — | — | — | — |
| 2015-04-10 | $109.00 | $109.00 | $108.17 | $108.52 | 229,100 | — | — | — | — | — |
| 2015-04-09 | $108.12 | $108.80 | $107.10 | $108.75 | 157,000 | — | — | — | — | — |
| 2015-04-08 | $107.86 | $108.80 | $107.53 | $108.30 | 240,000 | — | — | — | — | — |
| 2015-04-07 | $107.91 | $108.80 | $107.84 | $107.93 | 211,200 | — | — | — | — | — |
| 2015-04-06 | $106.45 | $108.11 | $106.06 | $107.98 | 170,000 | — | — | — | — | — |
| 2015-04-02 | $107.00 | $108.00 | $106.45 | $106.88 | 206,600 | — | — | — | — | — |
| 2015-04-01 | $106.20 | $106.73 | $104.79 | $106.69 | 295,900 | — | — | — | — | — |
| 2015-03-31 | $106.94 | $107.14 | $105.95 | $106.73 | 535,500 | — | — | — | — | — |
| 2015-03-30 | $106.00 | $107.97 | $106.00 | $107.37 | 283,100 | — | — | — | — | — |
| 2015-03-27 | $104.29 | $105.77 | $104.25 | $105.70 | 263,500 | — | — | — | — | — |
| 2015-03-26 | $104.00 | $104.73 | $103.60 | $104.52 | 390,900 | — | — | — | — | — |
| 2015-03-25 | $105.00 | $105.17 | $103.24 | $104.00 | 378,000 | — | — | — | — | — |
| 2015-03-24 | $104.25 | $105.65 | $104.01 | $105.01 | 333,100 | — | — | — | — | — |
| 2015-03-23 | $104.00 | $104.67 | $103.32 | $104.16 | 374,200 | — | — | — | — | — |
| 2015-03-20 | $103.42 | $104.37 | $102.83 | $104.23 | 553,100 | — | — | — | — | — |
| 2015-03-19 | $101.26 | $102.79 | $100.91 | $102.62 | 462,100 | — | — | — | — | — |
| 2015-03-18 | $100.23 | $101.93 | $99.40 | $101.63 | 159,800 | — | — | — | — | — |
| 2015-03-17 | $100.83 | $100.97 | $99.98 | $100.42 | 153,000 | — | — | — | — | — |
| 2015-03-16 | $99.40 | $100.97 | $99.18 | $100.95 | 199,900 | — | — | — | — | — |
| 2015-03-13 | $100.74 | $100.91 | $98.42 | $99.04 | 145,400 | — | — | — | — | — |
| 2015-03-12 | $99.82 | $100.61 | $99.16 | $100.55 | 167,600 | — | — | — | — | — |
| 2015-03-11 | $99.64 | $100.16 | $98.77 | $99.33 | 238,000 | — | — | — | — | — |
| 2015-03-10 | $100.18 | $100.22 | $99.36 | $99.53 | 183,100 | — | — | — | — | — |
| 2015-03-09 | $100.02 | $101.55 | $100.02 | $101.16 | 176,500 | — | — | — | — | — |
| 2015-03-06 | $99.46 | $100.20 | $98.98 | $99.74 | 369,400 | — | — | — | — | — |
| 2015-03-05 | $100.78 | $100.78 | $99.55 | $99.89 | 307,400 | — | — | — | — | — |
| 2015-03-04 | $100.01 | $100.84 | $99.62 | $100.54 | 234,200 | — | — | — | — | — |
| 2015-03-03 | $101.01 | $101.52 | $100.14 | $100.78 | 291,400 | — | — | — | — | — |
| 2015-03-02 | $100.92 | $101.70 | $100.35 | $101.51 | 332,800 | — | — | — | — | — |
| 2015-02-27 | $101.12 | $101.80 | $100.52 | $100.83 | 258,100 | — | — | — | — | — |
| 2015-02-26 | $101.20 | $101.69 | $100.64 | $101.13 | 250,000 | — | — | — | — | — |
| 2015-02-25 | $102.82 | $102.91 | $100.86 | $101.36 | 313,100 | — | — | — | — | — |
| 2015-02-24 | $102.14 | $103.02 | $101.78 | $102.99 | 316,100 | — | — | — | — | — |
| 2015-02-23 | $101.42 | $102.17 | $100.89 | $102.14 | 226,600 | — | — | — | — | — |
| 2015-02-20 | $100.49 | $102.00 | $99.85 | $101.83 | 244,500 | — | — | — | — | — |
| 2015-02-19 | $99.85 | $100.80 | $99.11 | $100.40 | 382,500 | — | — | — | — | — |
| 2015-02-18 | $100.90 | $102.32 | $100.15 | $100.15 | 4,477,700 | — | — | — | — | — |
| 2015-02-17 | $100.69 | $101.00 | $100.16 | $100.80 | 156,200 | — | — | — | — | — |
| 2015-02-13 | $99.97 | $101.11 | $99.75 | $100.91 | 157,400 | — | — | — | — | — |
| 2015-02-12 | $100.87 | $100.87 | $99.35 | $99.80 | 181,700 | — | — | — | — | — |
| 2015-02-11 | $98.80 | $101.40 | $98.76 | $99.97 | 459,600 | — | — | — | — | — |
| 2015-02-10 | $98.35 | $98.67 | $96.58 | $97.68 | 195,100 | — | — | — | — | — |
| 2015-02-09 | $98.97 | $99.54 | $97.16 | $97.66 | 176,200 | — | — | — | — | — |
| 2015-02-06 | $98.73 | $99.85 | $98.42 | $99.21 | 204,600 | — | — | — | — | — |
| 2015-02-05 | $97.93 | $98.54 | $97.29 | $98.42 | 202,100 | — | — | — | — | — |
| 2015-02-04 | $97.99 | $99.14 | $97.23 | $97.63 | 188,200 | — | — | — | — | — |
| 2015-02-03 | $95.92 | $98.95 | $95.47 | $98.65 | 373,100 | — | — | — | — | — |
| 2015-02-02 | $95.11 | $95.36 | $93.19 | $94.68 | 353,600 | — | — | — | — | — |
| 2015-01-30 | $96.25 | $96.84 | $94.09 | $95.04 | 429,700 | — | — | — | — | — |
| 2015-01-29 | $97.38 | $98.50 | $95.31 | $97.32 | 265,500 | — | — | — | — | — |
| 2015-01-28 | $99.30 | $99.76 | $96.56 | $96.98 | 234,800 | — | — | — | — | — |
| 2015-01-27 | $97.41 | $99.01 | $97.00 | $98.38 | 161,300 | — | — | — | — | — |
| 2015-01-26 | $99.16 | $99.62 | $97.90 | $98.93 | 193,900 | — | — | — | — | — |
| 2015-01-23 | $98.55 | $99.71 | $98.07 | $99.17 | 182,400 | — | — | — | — | — |
| 2015-01-22 | $97.77 | $98.81 | $96.58 | $98.46 | 238,100 | — | — | — | — | — |
| 2015-01-21 | $97.11 | $97.19 | $95.80 | $96.79 | 255,400 | — | — | — | — | — |
| 2015-01-20 | $97.31 | $98.02 | $96.52 | $97.18 | 289,600 | — | — | — | — | — |
| 2015-01-16 | $95.47 | $96.90 | $94.42 | $96.74 | 536,100 | — | — | — | — | — |
| 2015-01-15 | $96.80 | $97.09 | $95.39 | $96.17 | 306,800 | — | — | — | — | — |
| 2015-01-14 | $97.50 | $98.34 | $97.00 | $97.60 | 181,700 | — | — | — | — | — |
| 2015-01-13 | $99.57 | $100.56 | $97.67 | $98.45 | 204,100 | — | — | — | — | — |
| 2015-01-12 | $100.10 | $100.10 | $98.02 | $98.49 | 180,300 | — | — | — | — | — |
| 2015-01-09 | $100.31 | $100.74 | $99.48 | $99.99 | 172,600 | — | — | — | — | — |
| 2015-01-08 | $99.74 | $101.18 | $99.63 | $100.44 | 240,300 | — | — | — | — | — |
| 2015-01-07 | $98.94 | $99.42 | $98.40 | $98.79 | 245,300 | — | — | — | — | — |
| 2015-01-06 | $100.10 | $100.61 | $97.60 | $98.02 | 243,000 | — | — | — | — | — |
| 2015-01-05 | $101.27 | $101.92 | $99.35 | $99.72 | 266,200 | — | — | — | — | — |
| 2015-01-02 | $103.50 | $103.50 | $100.88 | $102.16 | 145,700 | — | — | — | — | — |
| 2014-12-31 | $104.61 | $104.66 | $102.69 | $102.74 | 146,600 | — | — | — | — | — |
| 2014-12-30 | $104.52 | $105.09 | $104.03 | $104.12 | 125,200 | — | — | — | — | — |
| 2014-12-29 | $104.28 | $105.50 | $104.11 | $104.67 | 133,100 | — | — | — | — | — |
| 2014-12-26 | $103.96 | $104.93 | $103.71 | $104.62 | 182,700 | — | — | — | — | — |
| 2014-12-24 | $102.49 | $103.74 | $102.23 | $103.18 | 140,500 | — | — | — | — | — |
| 2014-12-23 | $102.67 | $103.12 | $102.13 | $102.36 | 204,800 | — | — | — | — | — |
| 2014-12-22 | $98.80 | $101.85 | $98.63 | $101.81 | 334,000 | — | — | — | — | — |
| 2014-12-19 | $98.38 | $99.04 | $98.01 | $98.37 | 724,600 | — | — | — | — | — |
| 2014-12-18 | $98.16 | $99.58 | $97.31 | $98.58 | 462,000 | — | — | — | — | — |
| 2014-12-17 | $97.74 | $98.05 | $96.53 | $97.19 | 609,200 | — | — | — | — | — |
| 2014-12-16 | $98.36 | $99.26 | $97.26 | $97.36 | 570,200 | — | — | — | — | — |
| 2014-12-15 | $101.65 | $102.35 | $98.14 | $98.26 | 465,400 | — | — | — | — | — |
| 2014-12-12 | $102.08 | $102.94 | $101.24 | $101.36 | 199,900 | — | — | — | — | — |
| 2014-12-11 | $103.42 | $104.73 | $102.33 | $103.43 | 131,100 | — | — | — | — | — |
| 2014-12-10 | $105.46 | $105.46 | $102.97 | $103.16 | 156,000 | — | — | — | — | — |
| 2014-12-09 | $104.62 | $105.88 | $103.57 | $105.88 | 457,500 | — | — | — | — | — |
| 2014-12-08 | $107.10 | $108.28 | $105.39 | $105.42 | 186,000 | — | — | — | — | — |
| 2014-12-05 | $106.26 | $107.90 | $106.26 | $107.26 | 260,900 | — | — | — | — | — |
| 2014-12-04 | $107.40 | $108.22 | $106.44 | $106.79 | 174,100 | — | — | — | — | — |
| 2014-12-03 | $107.22 | $108.43 | $106.57 | $107.80 | 173,100 | — | — | — | — | — |
| 2014-12-02 | $106.22 | $107.69 | $106.13 | $107.47 | 160,900 | — | — | — | — | — |
| 2014-12-01 | $106.74 | $107.39 | $105.67 | $106.22 | 174,700 | — | — | — | — | — |
| 2014-11-28 | $108.50 | $109.18 | $106.82 | $106.91 | 103,200 | — | — | — | — | — |
| 2014-11-26 | $108.30 | $108.91 | $108.00 | $108.50 | 158,900 | — | — | — | — | — |
| 2014-11-25 | $108.05 | $108.79 | $107.62 | $108.24 | 94,300 | — | — | — | — | — |
| 2014-11-24 | $106.90 | $107.75 | $106.72 | $107.55 | 142,200 | — | — | — | — | — |
| 2014-11-21 | $107.31 | $107.78 | $106.21 | $106.42 | 124,200 | — | — | — | — | — |
| 2014-11-20 | $105.30 | $106.26 | $103.99 | $106.23 | 166,800 | — | — | — | — | — |
| 2014-11-19 | $106.15 | $106.89 | $105.05 | $105.91 | 122,900 | — | — | — | — | — |
| 2014-11-18 | $105.48 | $106.91 | $105.41 | $106.16 | 135,300 | — | — | — | — | — |
| 2014-11-17 | $105.90 | $106.52 | $105.30 | $105.37 | 197,800 | — | — | — | — | — |
| 2014-11-14 | $106.63 | $107.42 | $105.83 | $105.93 | 206,900 | — | — | — | — | — |
| 2014-11-13 | $107.57 | $108.64 | $106.19 | $106.52 | 167,900 | — | — | — | — | — |
| 2014-11-12 | $105.47 | $106.99 | $104.97 | $106.67 | 115,500 | — | — | — | — | — |
| 2014-11-11 | $106.13 | $106.77 | $105.45 | $105.69 | 116,000 | — | — | — | — | — |
| 2014-11-10 | $104.76 | $106.10 | $104.05 | $106.00 | 151,900 | — | — | — | — | — |
| 2014-11-07 | $104.71 | $105.09 | $103.31 | $104.80 | 172,800 | — | — | — | — | — |
| 2014-11-06 | $104.86 | $105.25 | $103.85 | $104.94 | 192,000 | — | — | — | — | — |
| 2014-11-05 | $104.67 | $105.47 | $104.06 | $104.60 | 195,300 | — | — | — | — | — |
| 2014-11-04 | $103.76 | $104.93 | $103.74 | $104.18 | 122,600 | — | — | — | — | — |
| 2014-11-03 | $103.98 | $105.20 | $103.24 | $104.21 | 212,400 | — | — | — | — | — |
| 2014-10-31 | $104.00 | $104.25 | $103.20 | $103.63 | 183,000 | — | — | — | — | — |
| 2014-10-30 | $99.54 | $102.88 | $99.20 | $102.26 | 182,600 | — | — | — | — | — |
| 2014-10-29 | $101.20 | $101.78 | $99.38 | $100.06 | 229,100 | — | — | — | — | — |
| 2014-10-28 | $98.77 | $101.51 | $98.58 | $101.21 | 200,600 | — | — | — | — | — |
| 2014-10-27 | $98.75 | $98.99 | $96.75 | $98.58 | 185,400 | — | — | — | — | — |
| 2014-10-24 | $96.54 | $99.68 | $96.16 | $99.42 | 301,400 | — | — | — | — | — |
| 2014-10-23 | $93.11 | $97.06 | $92.73 | $95.97 | 272,400 | — | — | — | — | — |
| 2014-10-22 | $94.83 | $95.50 | $93.34 | $93.57 | 123,100 | — | — | — | — | — |
| 2014-10-21 | $93.38 | $94.94 | $93.06 | $94.53 | 255,700 | — | — | — | — | — |
| 2014-10-20 | $93.24 | $93.77 | $92.21 | $93.15 | 212,900 | — | — | — | — | — |
| 2014-10-17 | $93.37 | $94.31 | $92.57 | $93.37 | 273,000 | — | — | — | — | — |
| 2014-10-16 | $92.79 | $94.16 | $92.27 | $92.64 | 281,600 | — | — | — | — | — |
| 2014-10-15 | $93.02 | $94.46 | $91.55 | $94.25 | 462,700 | — | — | — | — | — |
| 2014-10-14 | $94.07 | $95.43 | $93.50 | $94.15 | 338,400 | — | — | — | — | — |
| 2014-10-13 | $92.81 | $94.71 | $92.81 | $93.32 | 256,700 | — | — | — | — | — |
| 2014-10-10 | $92.43 | $94.11 | $92.15 | $92.39 | 194,000 | — | — | — | — | — |
| 2014-10-09 | $94.38 | $94.40 | $92.18 | $92.96 | 193,000 | — | — | — | — | — |
| 2014-10-08 | $91.92 | $94.28 | $91.55 | $94.25 | 190,800 | — | — | — | — | — |
| 2014-10-07 | $92.83 | $93.51 | $92.00 | $92.04 | 113,700 | — | — | — | — | — |
| 2014-10-06 | $94.11 | $94.35 | $93.26 | $93.45 | 78,100 | — | — | — | — | — |
| 2014-10-03 | $93.72 | $93.93 | $93.12 | $93.61 | 121,200 | — | — | — | — | — |
| 2014-10-02 | $92.77 | $93.02 | $91.17 | $92.66 | 88,300 | — | — | — | — | — |
| 2014-10-01 | $94.20 | $94.49 | $92.09 | $92.48 | 151,800 | — | — | — | — | — |
| 2014-09-30 | $95.19 | $95.71 | $94.01 | $94.01 | 198,800 | — | — | — | — | — |
| 2014-09-29 | $94.15 | $95.75 | $94.13 | $95.30 | 123,600 | — | — | — | — | — |
| 2014-09-26 | $94.32 | $95.32 | $94.06 | $95.14 | 86,300 | — | — | — | — | — |
| 2014-09-25 | $95.79 | $95.79 | $93.98 | $94.26 | 114,000 | — | — | — | — | — |
| 2014-09-24 | $95.46 | $95.99 | $94.59 | $95.82 | 111,100 | — | — | — | — | — |
| 2014-09-23 | $96.15 | $96.15 | $94.74 | $95.07 | 116,400 | — | — | — | — | — |
| 2014-09-22 | $97.26 | $97.26 | $96.10 | $96.30 | 107,400 | — | — | — | — | — |
| 2014-09-19 | $98.79 | $99.76 | $97.50 | $97.53 | 250,900 | — | — | — | — | — |
| 2014-09-18 | $98.84 | $99.12 | $98.20 | $98.60 | 126,300 | — | — | — | — | — |
| 2014-09-17 | $98.43 | $98.93 | $97.60 | $98.43 | 123,600 | — | — | — | — | — |
| 2014-09-16 | $98.78 | $98.81 | $97.57 | $98.52 | 113,100 | — | — | — | — | — |
| 2014-09-15 | $99.24 | $99.34 | $98.13 | $98.73 | 123,900 | — | — | — | — | — |
| 2014-09-12 | $99.96 | $99.96 | $98.81 | $99.39 | 176,800 | — | — | — | — | — |
| 2014-09-11 | $98.51 | $100.23 | $98.45 | $99.75 | 153,000 | — | — | — | — | — |
| 2014-09-10 | $98.68 | $99.07 | $98.00 | $98.76 | 104,100 | — | — | — | — | — |
| 2014-09-09 | $98.63 | $99.20 | $97.81 | $98.42 | 157,600 | — | — | — | — | — |
| 2014-09-08 | $99.51 | $99.90 | $98.71 | $98.96 | 167,100 | — | — | — | — | — |
| 2014-09-05 | $98.53 | $99.73 | $98.48 | $99.47 | 161,400 | — | — | — | — | — |
| 2014-09-04 | $98.21 | $99.87 | $98.19 | $98.62 | 245,500 | — | — | — | — | — |
| 2014-09-03 | $97.92 | $98.65 | $97.07 | $97.40 | 101,600 | — | — | — | — | — |
| 2014-09-02 | $97.66 | $98.60 | $96.85 | $97.68 | 104,200 | — | — | — | — | — |
| 2014-08-29 | $96.80 | $97.23 | $96.37 | $97.07 | 74,600 | — | — | — | — | — |
| 2014-08-28 | $96.79 | $97.27 | $96.01 | $96.85 | 94,200 | — | — | — | — | — |
| 2014-08-27 | $97.42 | $97.57 | $96.60 | $96.90 | 117,600 | — | — | — | — | — |
| 2014-08-26 | $96.38 | $97.61 | $96.27 | $96.99 | 152,300 | — | — | — | — | — |
| 2014-08-25 | $96.51 | $96.81 | $95.79 | $96.32 | 92,300 | — | — | — | — | — |
| 2014-08-22 | $95.97 | $96.72 | $95.33 | $96.24 | 121,700 | — | — | — | — | — |
| 2014-08-21 | $95.49 | $96.27 | $94.89 | $96.00 | 91,100 | — | — | — | — | — |
| 2014-08-20 | $95.65 | $96.13 | $94.97 | $95.50 | 176,900 | — | — | — | — | — |
| 2014-08-19 | $95.34 | $96.27 | $95.34 | $96.04 | 158,500 | — | — | — | — | — |
| 2014-08-18 | $94.26 | $95.43 | $94.10 | $95.42 | 131,400 | — | — | — | — | — |
| 2014-08-15 | $94.70 | $94.70 | $92.37 | $93.39 | 135,900 | — | — | — | — | — |
| 2014-08-14 | $94.05 | $94.28 | $93.66 | $93.76 | 74,800 | — | — | — | — | — |
| 2014-08-13 | $93.28 | $94.42 | $93.19 | $93.92 | 95,900 | — | — | — | — | — |
| 2014-08-12 | $92.86 | $93.99 | $92.21 | $92.82 | 75,300 | — | — | — | — | — |
| 2014-08-11 | $93.57 | $94.48 | $93.32 | $93.36 | 80,100 | — | — | — | — | — |
| 2014-08-08 | $91.42 | $93.24 | $91.19 | $93.08 | 84,400 | — | — | — | — | — |
| 2014-08-07 | $92.10 | $92.71 | $91.14 | $91.52 | 80,900 | — | — | — | — | — |
| 2014-08-06 | $91.97 | $92.93 | $91.61 | $91.88 | 92,500 | — | — | — | — | — |
| 2014-08-05 | $91.73 | $93.23 | $91.68 | $92.12 | 95,300 | — | — | — | — | — |
| 2014-08-04 | $91.50 | $92.31 | $91.25 | $92.21 | 165,200 | — | — | — | — | — |
| 2014-08-01 | $91.37 | $92.23 | $90.54 | $91.20 | 108,700 | — | — | — | — | — |
| 2014-07-31 | $92.34 | $92.45 | $91.11 | $91.20 | 159,000 | — | — | — | — | — |
| 2014-07-30 | $93.77 | $93.79 | $92.42 | $93.27 | 159,300 | — | — | — | — | — |
| 2014-07-29 | $94.14 | $94.37 | $92.50 | $92.85 | 114,100 | — | — | — | — | — |
| 2014-07-28 | $93.47 | $94.25 | $92.89 | $93.96 | 138,800 | — | — | — | — | — |
| 2014-07-25 | $94.01 | $94.07 | $92.48 | $93.47 | 182,900 | — | — | — | — | — |
| 2014-07-24 | $98.05 | $98.36 | $93.32 | $94.59 | 153,200 | — | — | — | — | — |
| 2014-07-23 | $95.59 | $95.87 | $94.34 | $95.27 | 123,200 | — | — | — | — | — |
| 2014-07-22 | $95.84 | $96.07 | $94.74 | $95.28 | 100,200 | — | — | — | — | — |
| 2014-07-21 | $95.25 | $95.57 | $94.17 | $95.17 | 110,400 | — | — | — | — | — |
| 2014-07-18 | $94.13 | $96.00 | $94.13 | $95.66 | 151,000 | — | — | — | — | — |
| 2014-07-17 | $94.34 | $95.58 | $93.78 | $94.24 | 146,900 | — | — | — | — | — |
| 2014-07-16 | $95.35 | $95.93 | $94.39 | $94.97 | 104,700 | — | — | — | — | — |
| 2014-07-15 | $95.65 | $95.83 | $93.89 | $95.33 | 164,100 | — | — | — | — | — |
| 2014-07-14 | $95.62 | $95.86 | $95.11 | $95.47 | 71,600 | — | — | — | — | — |
| 2014-07-11 | $94.42 | $94.94 | $93.98 | $94.64 | 80,700 | — | — | — | — | — |
| 2014-07-10 | $94.00 | $95.25 | $93.23 | $94.64 | 90,200 | — | — | — | — | — |
| 2014-07-09 | $95.89 | $96.49 | $95.05 | $95.69 | 74,500 | — | — | — | — | — |
| 2014-07-08 | $95.54 | $96.11 | $94.62 | $95.52 | 147,500 | — | — | — | — | — |
| 2014-07-07 | $96.57 | $97.44 | $95.57 | $95.74 | 172,000 | — | — | — | — | — |
| 2014-07-03 | $96.77 | $97.09 | $96.16 | $96.86 | 125,800 | — | — | — | — | — |
| 2014-07-02 | $97.56 | $97.96 | $96.19 | $96.35 | 96,000 | — | — | — | — | — |
| 2014-07-01 | $97.59 | $98.64 | $97.20 | $97.97 | 222,200 | — | — | — | — | — |
| 2014-06-30 | $96.85 | $97.25 | $95.75 | $97.17 | 153,000 | — | — | — | — | — |
| 2014-06-27 | $95.43 | $97.03 | $95.43 | $97.01 | 210,100 | — | — | — | — | — |
| 2014-06-26 | $96.43 | $96.53 | $95.51 | $96.20 | 82,500 | — | — | — | — | — |
| 2014-06-25 | $95.09 | $96.58 | $95.00 | $96.33 | 138,100 | — | — | — | — | — |
| 2014-06-24 | $96.28 | $97.51 | $95.51 | $95.55 | 152,700 | — | — | — | — | — |
| 2014-06-23 | $97.77 | $97.77 | $95.55 | $96.56 | 166,000 | — | — | — | — | — |
| 2014-06-20 | $97.42 | $98.34 | $97.17 | $97.87 | 243,900 | — | — | — | — | — |
| 2014-06-19 | $98.18 | $98.32 | $97.14 | $97.62 | 117,800 | — | — | — | — | — |
| 2014-06-18 | $97.74 | $98.51 | $96.82 | $97.78 | 126,200 | — | — | — | — | — |
| 2014-06-17 | $97.14 | $97.96 | $96.40 | $97.71 | 244,000 | — | — | — | — | — |
| 2014-06-16 | $98.23 | $98.56 | $96.92 | $97.38 | 175,700 | — | — | — | — | — |
| 2014-06-13 | $99.05 | $99.40 | $97.85 | $98.29 | 209,500 | — | — | — | — | — |
| 2014-06-12 | $99.07 | $99.19 | $97.84 | $98.48 | 134,800 | — | — | — | — | — |
| 2014-06-11 | $99.51 | $100.04 | $99.11 | $99.49 | 165,100 | — | — | — | — | — |
| 2014-06-10 | $100.23 | $100.57 | $99.11 | $100.29 | 117,300 | — | — | — | — | — |
| 2014-06-09 | $98.42 | $101.43 | $98.35 | $101.01 | 177,300 | — | — | — | — | — |
| 2014-06-06 | $98.12 | $98.94 | $98.12 | $98.71 | 129,500 | — | — | — | — | — |
| 2014-06-05 | $94.95 | $97.44 | $94.46 | $97.38 | 145,200 | — | — | — | — | — |
| 2014-06-04 | $94.48 | $94.98 | $93.85 | $94.89 | 149,000 | — | — | — | — | — |
| 2014-06-03 | $94.83 | $95.09 | $93.45 | $94.62 | 141,100 | — | — | — | — | — |
| 2014-06-02 | $94.88 | $95.30 | $93.72 | $94.99 | 70,900 | — | — | — | — | — |
| 2014-05-30 | $95.88 | $95.88 | $94.43 | $94.77 | 103,700 | — | — | — | — | — |
| 2014-05-29 | $95.13 | $95.92 | $94.29 | $95.61 | 92,300 | — | — | — | — | — |
| 2014-05-28 | $95.34 | $95.73 | $94.74 | $94.74 | 90,400 | — | — | — | — | — |
| 2014-05-27 | $95.54 | $96.24 | $94.93 | $95.81 | 79,900 | — | — | — | — | — |
| 2014-05-23 | $93.55 | $95.02 | $93.50 | $94.78 | 110,300 | — | — | — | — | — |
| 2014-05-22 | $93.01 | $93.82 | $92.66 | $93.31 | 83,300 | — | — | — | — | — |
| 2014-05-21 | $93.41 | $94.10 | $91.99 | $93.08 | 80,700 | — | — | — | — | — |
| 2014-05-20 | $94.75 | $94.75 | $91.96 | $92.79 | 202,100 | — | — | — | — | — |
| 2014-05-19 | $94.67 | $95.82 | $94.67 | $95.30 | 88,500 | — | — | — | — | — |
| 2014-05-16 | $94.59 | $94.95 | $93.25 | $94.77 | 114,600 | — | — | — | — | — |
| 2014-05-15 | $95.14 | $95.77 | $93.57 | $94.81 | 147,100 | — | — | — | — | — |
| 2014-05-14 | $96.74 | $96.74 | $95.34 | $95.67 | 194,400 | — | — | — | — | — |
| 2014-05-13 | $97.76 | $98.24 | $97.10 | $97.14 | 218,800 | — | — | — | — | — |
| 2014-05-12 | $95.36 | $98.51 | $95.36 | $98.01 | 200,500 | — | — | — | — | — |
| 2014-05-09 | $93.99 | $95.23 | $93.50 | $95.14 | 102,800 | — | — | — | — | — |
| 2014-05-08 | $94.97 | $95.87 | $93.99 | $94.67 | 108,200 | — | — | — | — | — |
| 2014-05-07 | $93.83 | $94.96 | $92.98 | $94.95 | 130,600 | — | — | — | — | — |
| 2014-05-06 | $94.49 | $94.98 | $93.39 | $94.00 | 140,100 | — | — | — | — | — |
| 2014-05-05 | $92.80 | $95.66 | $92.54 | $94.78 | 168,300 | — | — | — | — | — |
| 2014-05-02 | $93.30 | $94.30 | $92.77 | $93.67 | 165,100 | — | — | — | — | — |
| 2014-05-01 | $92.62 | $93.97 | $91.56 | $92.93 | 162,100 | — | — | — | — | — |
| 2014-04-30 | $91.95 | $92.90 | $91.46 | $92.86 | 163,100 | — | — | — | — | — |
| 2014-04-29 | $93.24 | $93.68 | $92.12 | $92.30 | 83,600 | — | — | — | — | — |
| 2014-04-28 | $92.73 | $93.60 | $91.63 | $92.87 | 179,300 | — | — | — | — | — |
| 2014-04-25 | $93.68 | $94.01 | $91.87 | $92.58 | 117,700 | — | — | — | — | — |
| 2014-04-24 | $94.49 | $94.51 | $92.34 | $94.29 | 120,800 | — | — | — | — | — |
| 2014-04-23 | $95.95 | $98.23 | $93.73 | $94.24 | 252,300 | — | — | — | — | — |
| 2014-04-22 | $96.64 | $97.10 | $95.73 | $96.50 | 126,900 | — | — | — | — | — |
| 2014-04-21 | $95.51 | $96.27 | $94.89 | $96.26 | 68,500 | — | — | — | — | — |
| 2014-04-17 | $94.37 | $96.25 | $93.66 | $95.53 | 75,300 | — | — | — | — | — |
| 2014-04-16 | $94.00 | $94.62 | $93.38 | $94.34 | 65,600 | — | — | — | — | — |
| 2014-04-15 | $93.14 | $94.50 | $91.54 | $93.27 | 119,700 | — | — | — | — | — |
| 2014-04-14 | $93.71 | $93.71 | $92.43 | $92.86 | 121,800 | — | — | — | — | — |
| 2014-04-11 | $91.71 | $92.98 | $91.71 | $92.44 | 122,600 | — | — | — | — | — |
| 2014-04-10 | $95.22 | $95.42 | $92.57 | $92.78 | 134,300 | — | — | — | — | — |
| 2014-04-09 | $95.13 | $95.27 | $94.15 | $95.04 | 111,700 | — | — | — | — | — |
| 2014-04-08 | $94.74 | $95.65 | $94.26 | $94.60 | 113,200 | — | — | — | — | — |
| 2014-04-07 | $95.45 | $95.74 | $94.20 | $94.77 | 104,400 | — | — | — | — | — |
| 2014-04-04 | $98.57 | $98.94 | $95.50 | $95.63 | 114,000 | — | — | — | — | — |
| 2014-04-03 | $99.30 | $99.60 | $98.22 | $98.51 | 101,200 | — | — | — | — | — |
| 2014-04-02 | $99.33 | $99.88 | $98.32 | $99.27 | 85,200 | — | — | — | — | — |
| 2014-04-01 | $97.85 | $99.27 | $97.43 | $99.13 | 129,300 | — | — | — | — | — |
| 2014-03-31 | $95.89 | $98.11 | $95.75 | $97.33 | 144,200 | — | — | — | — | — |
| 2014-03-28 | $95.44 | $96.59 | $94.87 | $95.14 | 117,500 | — | — | — | — | — |
| 2014-03-27 | $95.70 | $96.26 | $94.96 | $95.39 | 87,400 | — | — | — | — | — |
| 2014-03-26 | $98.14 | $98.50 | $95.74 | $95.77 | 136,500 | — | — | — | — | — |
| 2014-03-25 | $98.08 | $98.69 | $97.11 | $97.45 | 113,400 | — | — | — | — | — |
| 2014-03-24 | $98.53 | $98.83 | $96.57 | $97.58 | 115,500 | — | — | — | — | — |
| 2014-03-21 | $99.29 | $99.30 | $97.75 | $98.00 | 240,300 | — | — | — | — | — |
| 2014-03-20 | $98.45 | $99.42 | $98.13 | $98.55 | 88,500 | — | — | — | — | — |
| 2014-03-19 | $98.92 | $99.72 | $97.99 | $98.65 | 97,000 | — | — | — | — | — |
| 2014-03-18 | $98.70 | $99.31 | $98.04 | $99.31 | 104,500 | — | — | — | — | — |
| 2014-03-17 | $98.51 | $99.12 | $97.93 | $98.45 | 142,800 | — | — | — | — | — |
| 2014-03-14 | $97.48 | $98.59 | $97.26 | $97.79 | 114,600 | — | — | — | — | — |
| 2014-03-13 | $99.33 | $100.02 | $97.52 | $97.88 | 205,200 | — | — | — | — | — |
| 2014-03-12 | $99.66 | $100.61 | $98.66 | $99.31 | 154,500 | — | — | — | — | — |
| 2014-03-11 | $101.65 | $102.40 | $100.23 | $100.31 | 158,500 | — | — | — | — | — |
| 2014-03-10 | $101.63 | $102.00 | $100.51 | $101.39 | 283,000 | — | — | — | — | — |
| 2014-03-07 | $101.57 | $102.19 | $100.91 | $101.60 | 120,000 | — | — | — | — | — |
| 2014-03-06 | $100.74 | $101.34 | $100.47 | $101.14 | 94,000 | — | — | — | — | — |
| 2014-03-05 | $100.66 | $101.20 | $100.48 | $100.78 | 163,700 | — | — | — | — | — |
| 2014-03-04 | $98.17 | $101.69 | $97.77 | $101.11 | 314,900 | — | — | — | — | — |
| 2014-03-03 | $97.30 | $97.57 | $95.86 | $97.05 | 211,900 | — | — | — | — | — |
| 2014-02-28 | $97.11 | $98.63 | $96.77 | $97.98 | 135,600 | — | — | — | — | — |
| 2014-02-27 | $96.62 | $97.52 | $96.28 | $96.84 | 118,800 | — | — | — | — | — |
| 2014-02-26 | $96.70 | $97.97 | $96.35 | $96.89 | 125,900 | — | — | — | — | — |
| 2014-02-25 | $97.60 | $97.60 | $95.77 | $96.82 | 135,700 | — | — | — | — | — |
| 2014-02-24 | $96.82 | $99.36 | $96.41 | $97.65 | 371,900 | — | — | — | — | — |
| 2014-02-21 | $95.64 | $96.94 | $94.66 | $96.74 | 282,700 | — | — | — | — | — |
| 2014-02-20 | $93.67 | $95.27 | $93.57 | $95.18 | 99,500 | — | — | — | — | — |
| 2014-02-19 | $94.76 | $95.96 | $93.44 | $93.46 | 204,600 | — | — | — | — | — |
| 2014-02-18 | $94.32 | $95.35 | $94.10 | $94.81 | 140,400 | — | — | — | — | — |
| 2014-02-14 | $93.61 | $94.57 | $93.03 | $94.19 | 135,100 | — | — | — | — | — |
| 2014-02-13 | $92.02 | $93.99 | $91.41 | $93.60 | 112,600 | — | — | — | — | — |
| 2014-02-12 | $91.64 | $93.35 | $90.40 | $92.85 | 172,300 | — | — | — | — | — |
| 2014-02-11 | $90.27 | $92.03 | $90.08 | $91.58 | 126,300 | — | — | — | — | — |
| 2014-02-10 | $90.15 | $90.92 | $89.02 | $90.53 | 187,600 | — | — | — | — | — |
| 2014-02-07 | $90.08 | $91.51 | $89.63 | $90.50 | 158,000 | — | — | — | — | — |
| 2014-02-06 | $88.74 | $90.12 | $88.74 | $89.82 | 156,400 | — | — | — | — | — |
| 2014-02-05 | $88.68 | $88.99 | $87.50 | $88.48 | 156,800 | — | — | — | — | — |
| 2014-02-04 | $89.18 | $89.62 | $87.57 | $89.20 | 197,200 | — | — | — | — | — |
| 2014-02-03 | $91.87 | $92.39 | $87.88 | $88.60 | 281,600 | — | — | — | — | — |
| 2014-01-31 | $91.16 | $92.54 | $91.16 | $91.87 | 158,300 | — | — | — | — | — |
| 2014-01-30 | $92.93 | $93.82 | $92.42 | $92.66 | 138,600 | — | — | — | — | — |
| 2014-01-29 | $90.78 | $92.61 | $90.78 | $92.01 | 167,200 | — | — | — | — | — |
| 2014-01-28 | $92.47 | $92.84 | $91.54 | $92.61 | 225,800 | — | — | — | — | — |
| 2014-01-27 | $93.05 | $93.50 | $91.77 | $92.32 | 367,000 | — | — | — | — | — |
| 2014-01-24 | $94.59 | $94.59 | $91.98 | $92.80 | 386,400 | — | — | — | — | — |
| 2014-01-23 | $95.87 | $96.49 | $93.35 | $94.95 | 438,700 | — | — | — | — | — |
| 2014-01-22 | $94.70 | $96.44 | $93.79 | $96.20 | 188,300 | — | — | — | — | — |
| 2014-01-21 | $93.26 | $94.44 | $92.97 | $94.40 | 211,000 | — | — | — | — | — |
| 2014-01-17 | $92.98 | $93.65 | $92.03 | $93.06 | 120,500 | — | — | — | — | — |
| 2014-01-16 | $93.84 | $94.48 | $92.86 | $93.22 | 95,100 | — | — | — | — | — |
| 2014-01-15 | $92.16 | $94.36 | $92.16 | $93.84 | 97,400 | — | — | — | — | — |
| 2014-01-14 | $92.22 | $92.44 | $91.56 | $92.24 | 101,300 | — | — | — | — | — |
| 2014-01-13 | $92.08 | $92.89 | $91.36 | $92.01 | 105,600 | — | — | — | — | — |
| 2014-01-10 | $92.22 | $92.50 | $91.64 | $92.41 | 73,900 | — | — | — | — | — |
| 2014-01-09 | $90.71 | $92.01 | $90.71 | $92.00 | 133,700 | — | — | — | — | — |
| 2014-01-08 | $90.25 | $90.97 | $89.16 | $90.50 | 101,400 | — | — | — | — | — |
| 2014-01-07 | $89.99 | $90.64 | $89.51 | $90.49 | 97,000 | — | — | — | — | — |
| 2014-01-06 | $90.21 | $90.70 | $89.26 | $89.58 | 87,000 | — | — | — | — | — |
| 2014-01-03 | $90.40 | $90.99 | $89.83 | $90.07 | 93,800 | — | — | — | — | — |
| 2014-01-02 | $91.79 | $91.88 | $89.57 | $90.06 | 129,100 | — | — | — | — | — |
| 2013-12-31 | $91.86 | $92.33 | $91.76 | $91.86 | 101,800 | — | — | — | — | — |
| 2013-12-30 | $92.53 | $92.60 | $91.63 | $91.83 | 70,300 | — | — | — | — | — |
| 2013-12-27 | $93.29 | $93.29 | $92.10 | $92.45 | 84,600 | — | — | — | — | — |
| 2013-12-26 | $92.95 | $93.77 | $92.63 | $92.86 | 97,000 | — | — | — | — | — |
| 2013-12-24 | $91.88 | $93.05 | $90.71 | $92.63 | 62,200 | — | — | — | — | — |
| 2013-12-23 | $91.03 | $91.88 | $90.79 | $91.55 | 88,400 | — | — | — | — | — |
| 2013-12-20 | $90.85 | $91.38 | $90.57 | $90.76 | 524,200 | — | — | — | — | — |
| 2013-12-19 | $91.16 | $91.16 | $90.38 | $90.70 | 65,700 | — | — | — | — | — |
| 2013-12-18 | $90.04 | $91.42 | $89.20 | $91.25 | 111,400 | — | — | — | — | — |
| 2013-12-17 | $89.64 | $89.90 | $88.84 | $89.68 | 106,700 | — | — | — | — | — |
| 2013-12-16 | $89.92 | $90.95 | $89.56 | $89.70 | 134,100 | — | — | — | — | — |
| 2013-12-13 | $89.10 | $90.29 | $88.92 | $89.69 | 192,200 | — | — | — | — | — |
| 2013-12-12 | $88.02 | $89.46 | $87.87 | $88.97 | 155,600 | — | — | — | — | — |
| 2013-12-11 | $89.20 | $89.58 | $87.33 | $87.89 | 141,000 | — | — | — | — | — |
| 2013-12-10 | $89.65 | $90.37 | $89.01 | $89.09 | 114,700 | — | — | — | — | — |
| 2013-12-09 | $90.70 | $91.11 | $89.67 | $90.00 | 109,200 | — | — | — | — | — |
| 2013-12-06 | $91.52 | $91.52 | $90.53 | $90.70 | 80,700 | — | — | — | — | — |
| 2013-12-05 | $89.45 | $90.89 | $89.33 | $90.42 | 71,400 | — | — | — | — | — |
| 2013-12-04 | $89.83 | $90.43 | $88.51 | $89.74 | 144,800 | — | — | — | — | — |
| 2013-12-03 | $90.81 | $91.82 | $90.32 | $90.47 | 110,900 | — | — | — | — | — |
| 2013-12-02 | $92.58 | $92.80 | $90.85 | $91.22 | 100,400 | — | — | — | — | — |
| 2013-11-29 | $93.58 | $93.58 | $92.68 | $92.73 | 49,900 | — | — | — | — | — |
| 2013-11-27 | $92.73 | $93.16 | $91.79 | $92.99 | 161,400 | — | — | — | — | — |
| 2013-11-26 | $91.33 | $92.43 | $89.93 | $92.39 | 120,800 | — | — | — | — | — |
| 2013-11-25 | $90.78 | $91.80 | $90.37 | $91.18 | 99,700 | — | — | — | — | — |
| 2013-11-22 | $90.43 | $91.10 | $89.61 | $90.79 | 81,300 | — | — | — | — | — |
| 2013-11-21 | $88.32 | $90.18 | $87.33 | $90.17 | 117,500 | — | — | — | — | — |
| 2013-11-20 | $89.21 | $89.21 | $87.50 | $88.15 | 130,100 | — | — | — | — | — |
| 2013-11-19 | $88.47 | $89.61 | $88.29 | $88.71 | 112,500 | — | — | — | — | — |
| 2013-11-18 | $89.45 | $89.68 | $88.11 | $88.62 | 87,500 | — | — | — | — | — |
| 2013-11-15 | $89.33 | $89.33 | $88.24 | $88.86 | 98,300 | — | — | — | — | — |
| 2013-11-14 | $88.47 | $89.73 | $88.47 | $89.45 | 107,800 | — | — | — | — | — |
| 2013-11-13 | $87.44 | $88.87 | $87.44 | $88.76 | 79,700 | — | — | — | — | — |
| 2013-11-12 | $87.09 | $88.44 | $86.71 | $88.13 | 242,600 | — | — | — | — | — |
| 2013-11-11 | $87.41 | $87.48 | $86.69 | $87.31 | 81,200 | — | — | — | — | — |
| 2013-11-08 | $86.92 | $87.84 | $86.40 | $87.51 | 117,800 | — | — | — | — | — |
| 2013-11-07 | $88.82 | $89.19 | $86.93 | $87.02 | 118,300 | — | — | — | — | — |
| 2013-11-06 | $88.97 | $90.08 | $88.36 | $88.69 | 126,900 | — | — | — | — | — |
| 2013-11-05 | $88.31 | $89.11 | $87.97 | $88.65 | 118,500 | — | — | — | — | — |
| 2013-11-04 | $87.62 | $88.79 | $87.43 | $88.68 | 154,900 | — | — | — | — | — |
| 2013-11-01 | $88.68 | $89.03 | $86.98 | $87.53 | 302,700 | — | — | — | — | — |
| 2013-10-31 | $89.47 | $90.57 | $88.80 | $88.82 | 173,500 | — | — | — | — | — |
| 2013-10-30 | $91.10 | $91.52 | $89.05 | $89.39 | 111,400 | — | — | — | — | — |
| 2013-10-29 | $90.58 | $91.25 | $90.31 | $91.23 | 131,900 | — | — | — | — | — |
| 2013-10-28 | $90.14 | $90.80 | $89.42 | $90.58 | 159,100 | — | — | — | — | — |
| 2013-10-25 | $91.12 | $91.17 | $88.62 | $90.25 | 207,800 | — | — | — | — | — |
| 2013-10-24 | $90.14 | $90.92 | $88.96 | $90.54 | 157,800 | — | — | — | — | — |
| 2013-10-23 | $88.94 | $91.19 | $88.94 | $89.59 | 148,600 | — | — | — | — | — |
| 2013-10-22 | $88.65 | $89.99 | $88.45 | $89.42 | 111,200 | — | — | — | — | — |
| 2013-10-21 | $88.27 | $88.72 | $87.79 | $88.54 | 168,600 | — | — | — | — | — |
| 2013-10-18 | $88.88 | $88.94 | $86.97 | $88.23 | 150,000 | — | — | — | — | — |
| 2013-10-17 | $86.93 | $88.27 | $86.93 | $88.08 | 111,400 | — | — | — | — | — |
| 2013-10-16 | $86.61 | $87.35 | $86.18 | $87.23 | 112,500 | — | — | — | — | — |
| 2013-10-15 | $87.55 | $87.81 | $86.12 | $86.26 | 82,600 | — | — | — | — | — |
| 2013-10-14 | $86.87 | $87.91 | $86.19 | $87.62 | 117,800 | — | — | — | — | — |
| 2013-10-11 | $85.20 | $87.23 | $85.00 | $87.17 | 94,600 | — | — | — | — | — |
| 2013-10-10 | $83.81 | $85.70 | $82.97 | $85.70 | 48,000 | — | — | — | — | — |
| 2013-10-09 | $83.48 | $84.14 | $82.42 | $82.78 | 102,000 | — | — | — | — | — |
| 2013-10-08 | $83.77 | $84.21 | $83.05 | $83.28 | 79,800 | — | — | — | — | — |
| 2013-10-07 | $83.29 | $84.29 | $82.97 | $83.67 | 72,800 | — | — | — | — | — |
| 2013-10-04 | $83.96 | $84.82 | $83.96 | $84.29 | 50,800 | — | — | — | — | — |
| 2013-10-03 | $85.01 | $86.01 | $83.56 | $84.18 | 138,700 | — | — | — | — | — |
| 2013-10-02 | $85.31 | $85.57 | $84.20 | $85.36 | 111,200 | — | — | — | — | — |
| 2013-10-01 | $84.92 | $85.83 | $84.63 | $85.83 | 126,500 | — | — | — | — | — |
| 2013-09-30 | $83.77 | $85.04 | $83.77 | $84.93 | 75,200 | — | — | — | — | — |
| 2013-09-27 | $84.70 | $85.19 | $84.42 | $84.81 | 109,600 | — | — | — | — | — |
| 2013-09-26 | $84.27 | $85.49 | $84.27 | $85.46 | 86,600 | — | — | — | — | — |
| 2013-09-25 | $84.89 | $85.33 | $84.13 | $84.29 | 66,400 | — | — | — | — | — |
| 2013-09-24 | $84.49 | $85.54 | $83.31 | $85.01 | 82,200 | — | — | — | — | — |
| 2013-09-23 | $85.00 | $85.17 | $84.19 | $84.64 | 87,400 | — | — | — | — | — |
| 2013-09-20 | $86.11 | $86.30 | $84.59 | $84.99 | 216,500 | — | — | — | — | — |
| 2013-09-19 | $86.94 | $86.94 | $85.59 | $85.77 | 73,700 | — | — | — | — | — |
| 2013-09-18 | $85.75 | $87.10 | $84.58 | $86.66 | 137,800 | — | — | — | — | — |
| 2013-09-17 | $83.24 | $85.96 | $83.05 | $85.95 | 143,400 | — | — | — | — | — |
| 2013-09-16 | $84.06 | $84.06 | $83.00 | $83.56 | 59,300 | — | — | — | — | — |
| 2013-09-13 | $82.67 | $83.12 | $82.08 | $82.76 | 70,700 | — | — | — | — | — |
| 2013-09-12 | $82.22 | $82.59 | $81.96 | $82.18 | 67,400 | — | — | — | — | — |
| 2013-09-11 | $81.85 | $82.77 | $81.74 | $82.35 | 58,600 | — | — | — | — | — |
| 2013-09-10 | $81.15 | $82.20 | $80.46 | $82.14 | 98,500 | — | — | — | — | — |
| 2013-09-09 | $79.68 | $81.32 | $79.68 | $80.89 | 93,200 | — | — | — | — | — |
| 2013-09-06 | $80.16 | $80.16 | $77.51 | $79.39 | 56,700 | — | — | — | — | — |
| 2013-09-05 | $79.18 | $79.86 | $78.76 | $79.56 | 116,600 | — | — | — | — | — |
| 2013-09-04 | $78.05 | $79.35 | $78.05 | $79.05 | 78,300 | — | — | — | — | — |
| 2013-09-03 | $78.10 | $79.26 | $76.97 | $78.00 | 152,200 | — | — | — | — | — |
| 2013-08-30 | $78.44 | $78.49 | $76.96 | $77.17 | 122,600 | — | — | — | — | — |
| 2013-08-29 | $78.06 | $79.33 | $77.84 | $78.59 | 71,800 | — | — | — | — | — |
| 2013-08-28 | $77.78 | $78.74 | $77.41 | $78.32 | 87,100 | — | — | — | — | — |
| 2013-08-27 | $78.67 | $79.55 | $77.72 | $77.80 | 55,900 | — | — | — | — | — |
| 2013-08-26 | $80.57 | $80.93 | $79.73 | $79.76 | 80,300 | — | — | — | — | — |
| 2013-08-23 | $80.10 | $80.79 | $80.00 | $80.65 | 121,800 | — | — | — | — | — |
| 2013-08-22 | $79.68 | $80.60 | $79.27 | $80.10 | 86,400 | — | — | — | — | — |
| 2013-08-21 | $79.93 | $80.32 | $79.28 | $79.50 | 61,000 | — | — | — | — | — |
| 2013-08-20 | $79.66 | $80.84 | $78.87 | $80.35 | 72,900 | — | — | — | — | — |
| 2013-08-19 | $80.45 | $80.65 | $79.32 | $79.34 | 69,100 | — | — | — | — | — |
| 2013-08-16 | $79.82 | $81.10 | $79.81 | $80.31 | 97,400 | — | — | — | — | — |
| 2013-08-15 | $80.50 | $80.50 | $79.59 | $79.98 | 95,600 | — | — | — | — | — |
| 2013-08-14 | $81.30 | $81.66 | $80.61 | $81.15 | 115,800 | — | — | — | — | — |
| 2013-08-13 | $81.17 | $81.86 | $81.00 | $81.49 | 91,800 | — | — | — | — | — |
| 2013-08-12 | $81.06 | $81.59 | $80.92 | $81.33 | 82,500 | — | — | — | — | — |
| 2013-08-09 | $81.82 | $81.98 | $81.07 | $81.67 | 73,300 | — | — | — | — | — |
| 2013-08-08 | $82.08 | $82.76 | $81.78 | $81.97 | 89,400 | — | — | — | — | — |
| 2013-08-07 | $81.97 | $82.23 | $81.48 | $81.83 | 61,100 | — | — | — | — | — |
| 2013-08-06 | $83.52 | $83.52 | $82.05 | $82.27 | 90,600 | — | — | — | — | — |
| 2013-08-05 | $82.11 | $83.47 | $82.11 | $82.94 | 137,800 | — | — | — | — | — |
| 2013-08-02 | $82.09 | $83.29 | $81.64 | $82.32 | 187,100 | — | — | — | — | — |
| 2013-08-01 | $80.86 | $82.58 | $80.74 | $82.43 | 149,700 | — | — | — | — | — |
| 2013-07-31 | $80.62 | $81.20 | $80.13 | $80.17 | 148,100 | — | — | — | — | — |
| 2013-07-30 | $80.90 | $81.30 | $80.14 | $80.69 | 115,700 | — | — | — | — | — |
| 2013-07-29 | $80.66 | $81.26 | $80.39 | $80.91 | 346,900 | — | — | — | — | — |
| 2013-07-26 | $80.67 | $81.07 | $80.33 | $80.99 | 177,300 | — | — | — | — | — |
| 2013-07-25 | $81.02 | $81.84 | $80.73 | $81.25 | 359,700 | — | — | — | — | — |
| 2013-07-24 | $81.39 | $81.86 | $80.93 | $81.20 | 164,100 | — | — | — | — | — |
| 2013-07-23 | $81.31 | $82.19 | $81.09 | $81.27 | 114,000 | — | — | — | — | — |
| 2013-07-22 | $80.45 | $81.22 | $80.15 | $80.91 | 126,600 | — | — | — | — | — |
| 2013-07-19 | $80.31 | $80.62 | $80.13 | $80.44 | 89,500 | — | — | — | — | — |
| 2013-07-18 | $79.69 | $80.88 | $79.69 | $80.34 | 110,000 | — | — | — | — | — |
| 2013-07-17 | $80.02 | $80.28 | $79.29 | $79.68 | 91,900 | — | — | — | — | — |
| 2013-07-16 | $80.42 | $80.42 | $79.06 | $79.70 | 75,200 | — | — | — | — | — |
| 2013-07-15 | $79.99 | $80.74 | $79.87 | $80.35 | 98,700 | — | — | — | — | — |
| 2013-07-12 | $80.65 | $81.57 | $79.83 | $79.96 | 104,900 | — | — | — | — | — |
| 2013-07-11 | $80.89 | $80.89 | $80.07 | $80.36 | 117,700 | — | — | — | — | — |
| 2013-07-10 | $79.93 | $80.49 | $79.55 | $79.97 | 76,000 | — | — | — | — | — |
| 2013-07-09 | $80.13 | $80.52 | $79.70 | $80.06 | 112,800 | — | — | — | — | — |
| 2013-07-08 | $79.83 | $79.99 | $79.26 | $79.61 | 118,900 | — | — | — | — | — |
| 2013-07-05 | $78.36 | $79.91 | $77.99 | $79.29 | 117,600 | — | — | — | — | — |
| 2013-07-03 | $76.70 | $77.62 | $76.26 | $77.34 | 50,900 | — | — | — | — | — |
| 2013-07-02 | $77.67 | $78.26 | $76.69 | $76.92 | 174,800 | — | — | — | — | — |
| 2013-07-01 | $77.72 | $78.86 | $77.55 | $77.67 | 149,700 | — | — | — | — | — |
| 2013-06-28 | $76.48 | $77.92 | $76.48 | $77.35 | 379,000 | — | — | — | — | — |
| 2013-06-27 | $75.80 | $76.97 | $75.67 | $76.75 | 113,100 | — | — | — | — | — |
| 2013-06-26 | $74.86 | $75.81 | $74.58 | $75.12 | 82,100 | — | — | — | — | — |
| 2013-06-25 | $75.43 | $75.74 | $73.52 | $74.41 | 130,300 | — | — | — | — | — |
| 2013-06-24 | $75.37 | $75.88 | $74.37 | $74.93 | 119,500 | — | — | — | — | — |
| 2013-06-21 | $75.02 | $76.22 | $74.60 | $75.91 | 254,400 | — | — | — | — | — |
| 2013-06-20 | $75.05 | $75.52 | $74.51 | $74.79 | 72,800 | — | — | — | — | — |
| 2013-06-19 | $77.12 | $77.42 | $76.19 | $76.22 | 95,500 | — | — | — | — | — |
| 2013-06-18 | $76.10 | $77.79 | $76.07 | $77.36 | 89,400 | — | — | — | — | — |
| 2013-06-17 | $75.79 | $76.41 | $75.19 | $76.06 | 93,400 | — | — | — | — | — |
| 2013-06-14 | $75.73 | $75.79 | $74.22 | $74.97 | 63,500 | — | — | — | — | — |
| 2013-06-13 | $73.77 | $75.77 | $73.36 | $75.67 | 66,500 | — | — | — | — | — |
| 2013-06-12 | $75.50 | $75.58 | $73.99 | $74.28 | 66,100 | — | — | — | — | — |
| 2013-06-11 | $75.00 | $75.39 | $73.91 | $75.09 | 134,900 | — | — | — | — | — |
| 2013-06-10 | $75.82 | $75.82 | $75.26 | $75.59 | 79,000 | — | — | — | — | — |
| 2013-06-07 | $75.00 | $75.85 | $74.53 | $75.56 | 146,300 | — | — | — | — | — |
| 2013-06-06 | $74.64 | $74.93 | $74.18 | $74.69 | 170,200 | — | — | — | — | — |
| 2013-06-05 | $76.27 | $76.78 | $74.58 | $74.74 | 99,200 | — | — | — | — | — |
| 2013-06-04 | $77.79 | $78.13 | $76.03 | $76.59 | 94,400 | — | — | — | — | — |
| 2013-06-03 | $77.52 | $78.21 | $76.89 | $77.91 | 213,600 | — | — | — | — | — |
| 2013-05-31 | $77.45 | $78.07 | $77.22 | $77.22 | 93,800 | — | — | — | — | — |
| 2013-05-30 | $77.73 | $78.21 | $77.63 | $77.95 | 47,200 | — | — | — | — | — |
| 2013-05-29 | $77.70 | $78.20 | $77.18 | $77.65 | 49,100 | — | — | — | — | — |
| 2013-05-28 | $78.04 | $79.04 | $77.85 | $78.46 | 143,600 | — | — | — | — | — |
| 2013-05-24 | $76.29 | $77.10 | $75.67 | $77.02 | 126,500 | — | — | — | — | — |
| 2013-05-23 | $76.09 | $76.69 | $75.73 | $76.50 | 83,300 | — | — | — | — | — |
| 2013-05-22 | $77.04 | $77.45 | $75.78 | $76.31 | 115,200 | — | — | — | — | — |
| 2013-05-21 | $77.02 | $77.24 | $76.63 | $77.11 | 91,400 | — | — | — | — | — |
| 2013-05-20 | $77.06 | $77.46 | $76.74 | $77.04 | 117,800 | — | — | — | — | — |
| 2013-05-17 | $77.30 | $77.45 | $77.10 | $77.34 | 177,100 | — | — | — | — | — |
| 2013-05-16 | $77.32 | $77.62 | $76.48 | $76.80 | 97,000 | — | — | — | — | — |
| 2013-05-15 | $77.35 | $77.73 | $77.09 | $77.52 | 158,200 | — | — | — | — | — |
| 2013-05-14 | $77.14 | $78.25 | $77.14 | $77.56 | 169,900 | — | — | — | — | — |
| 2013-05-13 | $77.19 | $77.43 | $76.81 | $77.02 | 67,800 | — | — | — | — | — |
| 2013-05-10 | $77.46 | $78.00 | $77.27 | $77.56 | 81,000 | — | — | — | — | — |
| 2013-05-09 | $77.27 | $78.15 | $77.27 | $77.45 | 99,300 | — | — | — | — | — |
| 2013-05-08 | $77.09 | $78.12 | $77.04 | $77.79 | 77,200 | — | — | — | — | — |
| 2013-05-07 | $76.47 | $77.54 | $75.99 | $77.50 | 78,300 | — | — | — | — | — |
| 2013-05-06 | $76.36 | $76.90 | $76.09 | $76.20 | 90,400 | — | — | — | — | — |
| 2013-05-03 | $75.17 | $76.54 | $75.17 | $76.34 | 126,500 | — | — | — | — | — |
| 2013-05-02 | $74.11 | $74.57 | $73.75 | $74.33 | 115,600 | — | — | — | — | — |
| 2013-05-01 | $74.95 | $75.15 | $73.84 | $73.93 | 199,800 | — | — | — | — | — |
| 2013-04-30 | $75.10 | $75.37 | $74.43 | $75.06 | 84,400 | — | — | — | — | — |
| 2013-04-29 | $74.94 | $75.20 | $74.37 | $75.03 | 149,100 | — | — | — | — | — |
| 2013-04-26 | $75.42 | $75.58 | $74.50 | $74.82 | 115,200 | — | — | — | — | — |
| 2013-04-25 | $75.56 | $76.04 | $75.29 | $75.45 | 262,900 | — | — | — | — | — |
| 2013-04-24 | $73.76 | $75.54 | $73.29 | $75.13 | 189,300 | — | — | — | — | — |
| 2013-04-23 | $74.57 | $74.71 | $72.96 | $74.05 | 150,300 | — | — | — | — | — |
| 2013-04-22 | $73.38 | $74.10 | $72.53 | $73.96 | 115,400 | — | — | — | — | — |
| 2013-04-19 | $73.13 | $73.60 | $72.69 | $73.21 | 263,000 | — | — | — | — | — |
| 2013-04-18 | $74.76 | $74.76 | $72.49 | $73.14 | 233,400 | — | — | — | — | — |
| 2013-04-17 | $76.86 | $76.86 | $74.13 | $74.64 | 187,200 | — | — | — | — | — |
| 2013-04-16 | $75.75 | $77.39 | $75.48 | $77.30 | 166,300 | — | — | — | — | — |
| 2013-04-15 | $77.91 | $77.91 | $75.08 | $75.26 | 141,800 | — | — | — | — | — |
| 2013-04-12 | $77.92 | $78.43 | $77.92 | $78.33 | 68,200 | — | — | — | — | — |
| 2013-04-11 | $78.53 | $78.89 | $78.01 | $78.34 | 80,400 | — | — | — | — | — |
| 2013-04-10 | $77.36 | $78.69 | $77.36 | $78.58 | 123,000 | — | — | — | — | — |
| 2013-04-09 | $77.91 | $78.01 | $76.99 | $77.02 | 96,300 | — | — | — | — | — |
| 2013-04-08 | $75.71 | $78.05 | $75.70 | $77.97 | 166,400 | — | — | — | — | — |
| 2013-04-05 | $74.58 | $75.92 | $74.54 | $75.58 | 108,300 | — | — | — | — | — |
| 2013-04-04 | $76.20 | $76.48 | $75.68 | $75.94 | 170,500 | — | — | — | — | — |
| 2013-04-03 | $77.24 | $77.89 | $75.80 | $76.06 | 178,200 | — | — | — | — | — |
| 2013-04-02 | $78.33 | $78.39 | $76.98 | $77.21 | 90,100 | — | — | — | — | — |
| 2013-04-01 | $78.46 | $78.89 | $76.75 | $78.04 | 239,200 | — | — | — | — | — |
| 2013-03-28 | $78.57 | $78.71 | $77.86 | $78.44 | 72,600 | — | — | — | — | — |
| 2013-03-27 | $76.92 | $78.42 | $76.74 | $78.32 | 103,500 | — | — | — | — | — |
| 2013-03-26 | $76.84 | $77.77 | $76.84 | $77.57 | 69,800 | — | — | — | — | — |
| 2013-03-25 | $77.25 | $77.56 | $75.59 | $76.63 | 131,300 | — | — | — | — | — |
| 2013-03-22 | $76.77 | $77.40 | $76.75 | $76.97 | 80,500 | — | — | — | — | — |
| 2013-03-21 | $76.74 | $77.43 | $76.33 | $76.65 | 82,200 | — | — | — | — | — |
| 2013-03-20 | $76.94 | $77.51 | $76.94 | $77.22 | 165,700 | — | — | — | — | — |
| 2013-03-19 | $77.42 | $77.68 | $75.88 | $76.59 | 338,800 | — | — | — | — | — |
| 2013-03-18 | $77.73 | $78.10 | $77.03 | $77.29 | 267,600 | — | — | — | — | — |
| 2013-03-15 | $77.50 | $78.53 | $77.50 | $78.52 | 207,900 | — | — | — | — | — |
| 2013-03-14 | $77.32 | $78.09 | $77.32 | $78.08 | 87,400 | — | — | — | — | — |
| 2013-03-13 | $76.44 | $77.43 | $76.44 | $77.30 | 82,100 | — | — | — | — | — |
| 2013-03-12 | $76.45 | $76.77 | $75.97 | $76.54 | 123,100 | — | — | — | — | — |
| 2013-03-11 | $76.28 | $76.80 | $76.14 | $76.30 | 98,000 | — | — | — | — | — |
| 2013-03-08 | $76.17 | $76.55 | $75.63 | $76.49 | 93,200 | — | — | — | — | — |
| 2013-03-07 | $75.12 | $75.45 | $74.70 | $75.38 | 77,300 | — | — | — | — | — |
| 2013-03-06 | $74.79 | $75.13 | $74.37 | $74.86 | 95,600 | — | — | — | — | — |
| 2013-03-05 | $74.10 | $75.12 | $74.10 | $74.80 | 130,700 | — | — | — | — | — |
| 2013-03-04 | $73.91 | $74.17 | $72.72 | $73.72 | 123,600 | — | — | — | — | — |
| 2013-03-01 | $72.62 | $74.33 | $72.45 | $74.23 | 221,100 | — | — | — | — | — |
| 2013-02-28 | $72.63 | $74.41 | $72.44 | $73.58 | 226,800 | — | — | — | — | — |
| 2013-02-27 | $71.81 | $73.28 | $71.81 | $72.88 | 125,500 | — | — | — | — | — |
| 2013-02-26 | $71.05 | $71.93 | $70.85 | $71.87 | 196,100 | — | — | — | — | — |
| 2013-02-25 | $71.77 | $71.85 | $70.84 | $70.85 | 164,000 | — | — | — | — | — |
| 2013-02-22 | $71.26 | $71.62 | $70.94 | $71.47 | 99,300 | — | — | — | — | — |
| 2013-02-21 | $70.70 | $71.34 | $70.40 | $71.04 | 166,100 | — | — | — | — | — |
| 2013-02-20 | $71.59 | $72.21 | $70.85 | $70.87 | 169,700 | — | — | — | — | — |
| 2013-02-19 | $70.59 | $71.76 | $70.59 | $71.73 | 138,400 | — | — | — | — | — |
| 2013-02-15 | $70.72 | $70.83 | $70.19 | $70.63 | 88,700 | — | — | — | — | — |
| 2013-02-14 | $70.13 | $70.65 | $70.13 | $70.47 | 92,500 | — | — | — | — | — |
| 2013-02-13 | $70.18 | $70.51 | $69.97 | $70.51 | 92,500 | — | — | — | — | — |
| 2013-02-12 | $69.91 | $70.48 | $69.86 | $70.14 | 135,000 | — | — | — | — | — |
| 2013-02-11 | $69.65 | $70.01 | $69.24 | $70.01 | 98,400 | — | — | — | — | — |
| 2013-02-08 | $69.28 | $70.29 | $69.26 | $69.87 | 188,800 | — | — | — | — | — |
| 2013-02-07 | $68.79 | $69.31 | $68.68 | $69.19 | 107,400 | — | — | — | — | — |
| 2013-02-06 | $68.48 | $69.23 | $68.32 | $69.01 | 97,200 | — | — | — | — | — |
| 2013-02-05 | $68.61 | $69.03 | $68.49 | $68.83 | 115,500 | — | — | — | — | — |
| 2013-02-04 | $68.53 | $68.95 | $67.97 | $68.20 | 124,800 | — | — | — | — | — |
| 2013-02-01 | $68.62 | $69.17 | $68.53 | $68.95 | 142,500 | — | — | — | — | — |
| 2013-01-31 | $69.05 | $69.05 | $68.19 | $68.26 | 221,700 | — | — | — | — | — |
| 2013-01-30 | $69.61 | $69.75 | $68.64 | $68.82 | 164,100 | — | — | — | — | — |
| 2013-01-29 | $69.85 | $70.47 | $69.50 | $69.90 | 213,300 | — | — | — | — | — |
| 2013-01-28 | $70.94 | $71.00 | $69.75 | $70.00 | 312,900 | — | — | — | — | — |
| 2013-01-25 | $71.92 | $72.31 | $70.81 | $71.00 | 242,000 | — | — | — | — | — |
| 2013-01-24 | $70.11 | $72.24 | $69.04 | $71.79 | 558,400 | — | — | — | — | — |
| 2013-01-23 | $69.80 | $70.15 | $69.48 | $69.67 | 264,900 | — | — | — | — | — |
| 2013-01-22 | $67.84 | $69.99 | $67.84 | $69.78 | 208,100 | — | — | — | — | — |
| 2013-01-18 | $67.78 | $68.00 | $67.20 | $68.00 | 143,000 | — | — | — | — | — |
| 2013-01-17 | $67.79 | $68.05 | $67.47 | $67.91 | 100,500 | — | — | — | — | — |
| 2013-01-16 | $67.62 | $67.87 | $67.25 | $67.62 | 97,800 | — | — | — | — | — |
| 2013-01-15 | $66.94 | $68.08 | $66.94 | $67.96 | 106,500 | — | — | — | — | — |
| 2013-01-14 | $67.55 | $67.86 | $66.84 | $67.35 | 88,000 | — | — | — | — | — |
| 2013-01-11 | $68.31 | $68.31 | $67.46 | $67.73 | 230,100 | — | — | — | — | — |
| 2013-01-10 | $68.04 | $68.24 | $67.61 | $68.15 | 134,700 | — | — | — | — | — |
| 2013-01-09 | $66.90 | $67.77 | $66.67 | $67.58 | 164,200 | — | — | — | — | — |
| 2013-01-08 | $67.16 | $67.50 | $66.33 | $66.90 | 208,100 | — | — | — | — | — |
| 2013-01-07 | $66.14 | $66.51 | $65.80 | $66.32 | 133,500 | — | — | — | — | — |
| 2013-01-04 | $66.30 | $66.81 | $65.87 | $66.69 | 203,400 | — | — | — | — | — |
| 2013-01-03 | $66.58 | $67.38 | $66.03 | $66.17 | 84,900 | — | — | — | — | — |
| 2013-01-02 | $66.74 | $67.31 | $65.80 | $66.66 | 210,300 | — | — | — | — | — |
| 2012-12-31 | $63.53 | $65.21 | $63.00 | $65.07 | 129,700 | — | — | — | — | — |
| 2012-12-28 | $63.91 | $64.59 | $63.59 | $63.67 | 83,300 | — | — | — | — | — |
| 2012-12-27 | $64.03 | $64.55 | $63.66 | $64.43 | 60,400 | — | — | — | — | — |
| 2012-12-26 | $64.94 | $65.04 | $63.94 | $64.10 | 70,600 | — | — | — | — | — |
| 2012-12-24 | $64.85 | $65.09 | $64.33 | $64.82 | 45,600 | — | — | — | — | — |
| 2012-12-21 | $64.72 | $65.27 | $64.19 | $65.20 | 461,100 | — | — | — | — | — |
| 2012-12-20 | $64.92 | $65.60 | $64.89 | $65.19 | 171,000 | — | — | — | — | — |
| 2012-12-19 | $64.31 | $65.34 | $63.36 | $65.03 | 209,000 | — | — | — | — | — |
| 2012-12-18 | $62.60 | $64.37 | $62.37 | $64.34 | 185,400 | — | — | — | — | — |
| 2012-12-17 | $62.00 | $62.69 | $61.81 | $62.31 | 112,700 | — | — | — | — | — |
| 2012-12-14 | $61.83 | $62.43 | $61.42 | $61.71 | 117,400 | — | — | — | — | — |
| 2012-12-13 | $62.65 | $63.18 | $61.58 | $61.91 | 129,600 | — | — | — | — | — |
| 2012-12-12 | $64.52 | $64.54 | $62.61 | $62.77 | 155,600 | — | — | — | — | — |
| 2012-12-11 | $64.22 | $64.53 | $63.71 | $64.18 | 160,700 | — | — | — | — | — |
| 2012-12-10 | $62.99 | $63.93 | $62.44 | $63.81 | 107,400 | — | — | — | — | — |
| 2012-12-07 | $63.12 | $63.14 | $62.51 | $62.91 | 50,000 | — | — | — | — | — |
| 2012-12-06 | $62.49 | $62.70 | $62.00 | $62.69 | 63,300 | — | — | — | — | — |
| 2012-12-05 | $62.70 | $62.99 | $61.87 | $62.58 | 95,900 | — | — | — | — | — |
| 2012-12-04 | $62.83 | $62.88 | $61.95 | $62.56 | 128,000 | — | — | — | — | — |
| 2012-12-03 | $63.49 | $63.60 | $62.10 | $62.96 | 108,100 | — | — | — | — | — |
| 2012-11-30 | $64.03 | $64.11 | $62.54 | $63.00 | 208,000 | — | — | — | — | — |
| 2012-11-29 | $63.30 | $64.29 | $63.26 | $63.90 | 109,800 | — | — | — | — | — |
| 2012-11-28 | $62.61 | $63.44 | $62.16 | $63.34 | 75,200 | — | — | — | — | — |
| 2012-11-27 | $63.53 | $64.21 | $62.96 | $62.99 | 85,700 | — | — | — | — | — |
| 2012-11-26 | $62.59 | $63.55 | $62.59 | $63.55 | 139,500 | — | — | — | — | — |
| 2012-11-23 | $62.60 | $62.91 | $61.99 | $62.91 | 55,800 | — | — | — | — | — |
| 2012-11-21 | $62.79 | $62.94 | $62.22 | $62.50 | 45,300 | — | — | — | — | — |
| 2012-11-20 | $62.18 | $62.70 | $61.83 | $62.64 | 105,300 | — | — | — | — | — |
| 2012-11-19 | $61.36 | $62.26 | $61.13 | $62.26 | 110,500 | — | — | — | — | — |
| 2012-11-16 | $60.26 | $61.37 | $59.61 | $60.72 | 290,200 | — | — | — | — | — |
| 2012-11-15 | $60.50 | $60.92 | $59.73 | $60.40 | 160,100 | — | — | — | — | — |
| 2012-11-14 | $62.00 | $62.00 | $60.31 | $60.45 | 181,200 | — | — | — | — | — |
| 2012-11-13 | $61.28 | $62.63 | $61.08 | $62.00 | 158,500 | — | — | — | — | — |
| 2012-11-12 | $62.93 | $62.93 | $61.55 | $61.60 | 115,600 | — | — | — | — | — |
| 2012-11-09 | $62.01 | $63.00 | $60.66 | $62.52 | 160,900 | — | — | — | — | — |
| 2012-11-08 | $63.39 | $63.77 | $62.43 | $62.45 | 147,200 | — | — | — | — | — |
| 2012-11-07 | $65.31 | $67.03 | $62.97 | $63.32 | 210,900 | — | — | — | — | — |
| 2012-11-06 | $64.20 | $66.36 | $64.20 | $65.33 | 232,000 | — | — | — | — | — |
| 2012-11-05 | $63.77 | $64.70 | $63.23 | $64.69 | 162,800 | — | — | — | — | — |
| 2012-11-02 | $64.95 | $65.24 | $63.69 | $63.69 | 204,100 | — | — | — | — | — |
| 2012-11-01 | $64.24 | $65.49 | $63.67 | $65.19 | 209,400 | — | — | — | — | — |
| 2012-10-31 | $62.74 | $64.03 | $62.51 | $64.03 | 141,200 | — | — | — | — | — |
| 2012-10-26 | $65.58 | $66.11 | $63.05 | $63.23 | 193,400 | — | — | — | — | — |
| 2012-10-25 | $62.96 | $65.89 | $62.96 | $65.76 | 302,300 | — | — | — | — | — |
| 2012-10-24 | $62.79 | $63.11 | $61.45 | $61.77 | 126,500 | — | — | — | — | — |
| 2012-10-23 | $63.34 | $63.52 | $61.89 | $62.36 | 128,100 | — | — | — | — | — |
| 2012-10-22 | $64.47 | $64.67 | $63.10 | $63.44 | 126,300 | — | — | — | — | — |
| 2012-10-19 | $64.61 | $65.17 | $64.08 | $64.53 | 298,300 | — | — | — | — | — |
| 2012-10-18 | $65.16 | $65.47 | $64.85 | $65.00 | 112,900 | — | — | — | — | — |
| 2012-10-17 | $64.39 | $65.22 | $64.30 | $65.22 | 65,600 | — | — | — | — | — |
| 2012-10-16 | $63.81 | $64.50 | $63.81 | $64.33 | 61,300 | — | — | — | — | — |
| 2012-10-15 | $63.38 | $63.74 | $63.10 | $63.63 | 60,400 | — | — | — | — | — |
| 2012-10-12 | $63.78 | $64.26 | $63.16 | $63.37 | 53,000 | — | — | — | — | — |
| 2012-10-11 | $63.87 | $64.37 | $63.66 | $63.70 | 48,900 | — | — | — | — | — |
| 2012-10-10 | $63.75 | $63.76 | $63.26 | $63.45 | 57,400 | — | — | — | — | — |
| 2012-10-09 | $64.68 | $64.88 | $63.55 | $63.74 | 68,500 | — | — | — | — | — |
| 2012-10-08 | $64.05 | $65.08 | $64.05 | $64.70 | 91,400 | — | — | — | — | — |
| 2012-10-05 | $64.26 | $65.46 | $64.19 | $64.46 | 102,800 | — | — | — | — | — |
| 2012-10-04 | $64.20 | $64.69 | $63.75 | $64.19 | 119,500 | — | — | — | — | — |
| 2012-10-03 | $64.34 | $64.48 | $63.79 | $63.92 | 57,700 | — | — | — | — | — |
| 2012-10-02 | $64.39 | $64.50 | $63.88 | $64.12 | 108,700 | — | — | — | — | — |
| 2012-10-01 | $63.62 | $64.10 | $63.41 | $64.00 | 146,400 | — | — | — | — | — |
| 2012-09-28 | $63.53 | $64.00 | $63.04 | $63.39 | 79,100 | — | — | — | — | — |
| 2012-09-27 | $63.65 | $64.07 | $63.17 | $63.95 | 128,200 | — | — | — | — | — |
| 2012-09-26 | $63.52 | $63.93 | $63.11 | $63.48 | 118,500 | — | — | — | — | — |
| 2012-09-25 | $64.24 | $64.74 | $63.40 | $63.41 | 137,500 | — | — | — | — | — |
| 2012-09-24 | $64.06 | $64.82 | $63.90 | $64.00 | 122,200 | — | — | — | — | — |
| 2012-09-21 | $64.82 | $64.82 | $64.11 | $64.40 | 242,800 | — | — | — | — | — |
| 2012-09-20 | $64.41 | $64.71 | $64.16 | $64.49 | 81,900 | — | — | — | — | — |
| 2012-09-19 | $64.86 | $65.00 | $64.41 | $64.76 | 83,900 | — | — | — | — | — |
| 2012-09-18 | $64.74 | $65.04 | $64.39 | $64.74 | 294,400 | — | — | — | — | — |
| 2012-09-17 | $64.33 | $65.14 | $64.33 | $64.83 | 64,200 | — | — | — | — | — |
| 2012-09-14 | $64.91 | $66.22 | $64.65 | $64.87 | 248,400 | — | — | — | — | — |
| 2012-09-13 | $64.49 | $65.57 | $63.79 | $64.89 | 217,100 | — | — | — | — | — |
| 2012-09-12 | $64.57 | $64.84 | $64.16 | $64.50 | 222,100 | — | — | — | — | — |
| 2012-09-11 | $64.50 | $64.99 | $64.16 | $64.55 | 89,200 | — | — | — | — | — |
| 2012-09-10 | $65.59 | $65.59 | $64.70 | $64.74 | 87,300 | — | — | — | — | — |
| 2012-09-07 | $65.47 | $65.97 | $65.28 | $65.52 | 86,900 | — | — | — | — | — |
| 2012-09-06 | $64.96 | $66.14 | $64.88 | $65.58 | 185,000 | — | — | — | — | — |
| 2012-09-05 | $64.69 | $65.15 | $64.43 | $64.48 | 128,400 | — | — | — | — | — |
| 2012-09-04 | $64.41 | $64.78 | $63.28 | $64.45 | 117,900 | — | — | — | — | — |
| 2012-08-31 | $64.59 | $64.96 | $63.88 | $64.51 | 90,700 | — | — | — | — | — |
| 2012-08-30 | $64.27 | $64.30 | $63.63 | $64.03 | 50,600 | — | — | — | — | — |
| 2012-08-29 | $64.67 | $64.84 | $64.34 | $64.51 | 67,400 | — | — | — | — | — |
| 2012-08-28 | $64.63 | $65.07 | $64.36 | $64.60 | 71,600 | — | — | — | — | — |
| 2012-08-27 | $65.45 | $65.45 | $64.66 | $64.78 | 119,500 | — | — | — | — | — |
| 2012-08-24 | $63.91 | $65.62 | $63.91 | $65.19 | 266,800 | — | — | — | — | — |
| 2012-08-23 | $64.20 | $64.50 | $63.80 | $64.20 | 365,900 | — | — | — | — | — |
| 2012-08-22 | $64.70 | $65.15 | $64.18 | $64.44 | 96,900 | — | — | — | — | — |
| 2012-08-21 | $64.74 | $65.69 | $64.12 | $64.73 | 204,300 | — | — | — | — | — |
| 2012-08-20 | $64.53 | $64.80 | $64.40 | $64.73 | 63,800 | — | — | — | — | — |
| 2012-08-17 | $64.58 | $64.81 | $64.37 | $64.79 | 151,100 | — | — | — | — | — |
| 2012-08-16 | $63.95 | $64.86 | $63.40 | $64.81 | 90,600 | — | — | — | — | — |
| 2012-08-15 | $63.47 | $64.24 | $63.47 | $64.02 | 81,500 | — | — | — | — | — |
| 2012-08-14 | $64.01 | $64.25 | $63.42 | $63.72 | 138,600 | — | — | — | — | — |
| 2012-08-13 | $64.21 | $64.21 | $63.26 | $63.84 | 94,400 | — | — | — | — | — |
| 2012-08-10 | $64.19 | $64.50 | $63.88 | $64.19 | 137,300 | — | — | — | — | — |
| 2012-08-09 | $63.88 | $64.31 | $63.60 | $64.18 | 104,200 | — | — | — | — | — |
| 2012-08-08 | $63.68 | $64.15 | $63.60 | $64.06 | 76,100 | — | — | — | — | — |
| 2012-08-07 | $64.33 | $64.84 | $64.01 | $64.12 | 110,400 | — | — | — | — | — |
| 2012-08-06 | $64.00 | $64.14 | $63.58 | $63.78 | 176,700 | — | — | — | — | — |
| 2012-08-03 | $63.61 | $64.49 | $62.89 | $64.23 | 270,200 | — | — | — | — | — |
| 2012-08-02 | $61.30 | $62.69 | $61.12 | $62.26 | 185,700 | — | — | — | — | — |
| 2012-08-01 | $62.45 | $62.75 | $61.64 | $61.80 | 379,000 | — | — | — | — | — |
| 2012-07-31 | $61.41 | $62.84 | $61.32 | $62.30 | 375,600 | — | — | — | — | — |
| 2012-07-30 | $63.18 | $63.19 | $60.50 | $61.53 | 297,200 | — | — | — | — | — |
| 2012-07-27 | $61.62 | $63.79 | $61.33 | $63.57 | 259,100 | — | — | — | — | — |
| 2012-07-26 | $63.07 | $65.95 | $60.23 | $61.66 | 202,000 | — | — | — | — | — |
| 2012-07-25 | $62.02 | $62.25 | $60.88 | $61.25 | 125,100 | — | — | — | — | — |
| 2012-07-24 | $61.63 | $62.24 | $61.04 | $61.57 | 415,500 | — | — | — | — | — |
| 2012-07-23 | $61.54 | $62.26 | $61.49 | $62.00 | 89,600 | — | — | — | — | — |
| 2012-07-20 | $62.71 | $63.53 | $62.50 | $62.72 | 153,800 | — | — | — | — | — |
| 2012-07-19 | $62.63 | $63.55 | $62.63 | $63.19 | 98,900 | — | — | — | — | — |
| 2012-07-18 | $62.00 | $62.87 | $61.47 | $62.66 | 112,300 | — | — | — | — | — |
| 2012-07-17 | $62.55 | $62.85 | $61.73 | $62.03 | 91,700 | — | — | — | — | — |
| 2012-07-16 | $61.64 | $62.22 | $60.84 | $62.13 | 132,200 | — | — | — | — | — |
| 2012-07-13 | $59.99 | $61.71 | $59.93 | $61.66 | 135,900 | — | — | — | — | — |
| 2012-07-12 | $60.01 | $60.41 | $59.07 | $59.76 | 118,800 | — | — | — | — | — |
| 2012-07-11 | $61.12 | $61.12 | $59.99 | $60.29 | 156,300 | — | — | — | — | — |
| 2012-07-10 | $62.49 | $62.89 | $60.94 | $60.97 | 110,600 | — | — | — | — | — |
| 2012-07-09 | $61.66 | $62.24 | $61.34 | $62.02 | 115,100 | — | — | — | — | — |
| 2012-07-06 | $62.07 | $62.34 | $61.57 | $61.82 | 62,100 | — | — | — | — | — |
| 2012-07-05 | $62.51 | $63.80 | $62.51 | $62.84 | 120,200 | — | — | — | — | — |
| 2012-07-03 | $61.91 | $62.39 | $61.76 | $62.39 | 383,800 | — | — | — | — | — |
| 2012-07-02 | $61.93 | $62.06 | $61.40 | $62.00 | 152,100 | — | — | — | — | — |
| 2012-06-29 | $61.12 | $61.73 | $61.03 | $61.65 | 172,600 | — | — | — | — | — |
| 2012-06-28 | $59.58 | $59.99 | $59.24 | $59.72 | 152,000 | — | — | — | — | — |
| 2012-06-27 | $59.53 | $60.35 | $59.49 | $60.22 | 88,000 | — | — | — | — | — |
| 2012-06-26 | $60.26 | $60.36 | $59.06 | $59.39 | 133,100 | — | — | — | — | — |
| 2012-06-25 | $60.03 | $60.46 | $60.02 | $60.23 | 67,600 | — | — | — | — | — |
| 2012-06-22 | $61.40 | $61.40 | $60.72 | $60.99 | 247,700 | — | — | — | — | — |
| 2012-06-21 | $62.29 | $62.45 | $60.79 | $60.98 | 124,900 | — | — | — | — | — |
| 2012-06-20 | $62.95 | $62.98 | $62.07 | $62.42 | 65,200 | — | — | — | — | — |
| 2012-06-19 | $62.50 | $63.34 | $62.19 | $62.87 | 206,900 | — | — | — | — | — |
| 2012-06-18 | $61.73 | $62.73 | $61.51 | $62.09 | 97,000 | — | — | — | — | — |
| 2012-06-15 | $62.33 | $62.83 | $61.73 | $62.20 | 245,500 | — | — | — | — | — |
| 2012-06-14 | $60.72 | $61.68 | $60.56 | $61.53 | 161,800 | — | — | — | — | — |
| 2012-06-13 | $61.46 | $62.16 | $60.37 | $60.70 | 101,700 | — | — | — | — | — |
| 2012-06-12 | $60.76 | $61.81 | $60.70 | $61.70 | 111,800 | — | — | — | — | — |
| 2012-06-11 | $62.66 | $62.66 | $60.31 | $60.39 | 195,500 | — | — | — | — | — |
| 2012-06-08 | $61.34 | $62.30 | $61.04 | $61.96 | 96,500 | — | — | — | — | — |
| 2012-06-07 | $61.99 | $62.74 | $61.42 | $61.48 | 219,300 | — | — | — | — | — |
| 2012-06-06 | $59.26 | $61.35 | $59.11 | $61.17 | 248,600 | — | — | — | — | — |
| 2012-06-05 | $57.38 | $58.53 | $57.21 | $58.51 | 211,900 | — | — | — | — | — |
| 2012-06-04 | $57.49 | $58.05 | $56.90 | $57.74 | 132,800 | — | — | — | — | — |
| 2012-06-01 | $57.89 | $58.54 | $57.14 | $57.15 | 162,800 | — | — | — | — | — |
| 2012-05-31 | $59.88 | $60.21 | $59.15 | $59.58 | 247,600 | — | — | — | — | — |
| 2012-05-30 | $59.94 | $60.31 | $59.71 | $59.92 | 134,500 | — | — | — | — | — |
| 2012-05-29 | $60.14 | $60.75 | $59.72 | $60.66 | 128,100 | — | — | — | — | — |
| 2012-05-25 | $60.57 | $60.78 | $59.60 | $59.84 | 77,500 | — | — | — | — | — |
| 2012-05-24 | $60.27 | $60.60 | $59.53 | $60.48 | 102,000 | — | — | — | — | — |
| 2012-05-23 | $59.33 | $60.38 | $58.99 | $60.28 | 166,000 | — | — | — | — | — |
| 2012-05-22 | $60.09 | $60.48 | $59.55 | $59.90 | 117,000 | — | — | — | — | — |
| 2012-05-21 | $59.90 | $60.51 | $59.51 | $60.00 | 154,400 | — | — | — | — | — |
| 2012-05-18 | $59.61 | $60.42 | $59.29 | $59.54 | 141,400 | — | — | — | — | — |
| 2012-05-17 | $61.18 | $61.32 | $59.62 | $59.67 | 265,200 | — | — | — | — | — |
| 2012-05-16 | $61.72 | $61.97 | $61.08 | $61.21 | 113,000 | — | — | — | — | — |
| 2012-05-15 | $60.90 | $62.21 | $60.79 | $61.65 | 162,000 | — | — | — | — | — |
| 2012-05-14 | $60.24 | $61.37 | $60.09 | $60.89 | 204,400 | — | — | — | — | — |
| 2012-05-11 | $60.81 | $61.41 | $60.78 | $61.06 | 96,000 | — | — | — | — | — |
| 2012-05-10 | $61.42 | $61.43 | $60.72 | $61.26 | 151,700 | — | — | — | — | — |
| 2012-05-09 | $60.59 | $61.25 | $60.10 | $60.82 | 146,000 | — | — | — | — | — |
| 2012-05-08 | $61.33 | $61.46 | $60.39 | $61.28 | 180,600 | — | — | — | — | — |
| 2012-05-07 | $61.67 | $62.10 | $61.39 | $61.82 | 341,500 | — | — | — | — | — |
| 2012-05-04 | $63.56 | $63.78 | $61.82 | $61.88 | 211,800 | — | — | — | — | — |
| 2012-05-03 | $65.05 | $65.32 | $63.81 | $64.01 | 187,700 | — | — | — | — | — |
| 2012-05-02 | $64.16 | $65.24 | $63.64 | $65.03 | 176,000 | — | — | — | — | — |
| 2012-05-01 | $64.42 | $65.64 | $64.03 | $64.37 | 232,600 | — | — | — | — | — |
| 2012-04-30 | $65.60 | $65.64 | $64.31 | $64.62 | 144,000 | — | — | — | — | — |
| 2012-04-27 | $65.31 | $66.29 | $65.12 | $65.73 | 161,700 | — | — | — | — | — |
| 2012-04-26 | $64.92 | $65.73 | $64.74 | $65.07 | 188,400 | — | — | — | — | — |
| 2012-04-25 | $62.85 | $65.08 | $62.81 | $64.73 | 198,300 | — | — | — | — | — |
| 2012-04-24 | $61.45 | $62.25 | $61.07 | $62.05 | 163,200 | — | — | — | — | — |
| 2012-04-23 | $61.88 | $61.88 | $60.94 | $61.51 | 104,000 | — | — | — | — | — |
| 2012-04-20 | $62.57 | $62.89 | $61.82 | $62.84 | 170,600 | — | — | — | — | — |
| 2012-04-19 | $61.92 | $62.95 | $61.25 | $61.76 | 167,900 | — | — | — | — | — |
| 2012-04-18 | $62.23 | $62.64 | $61.50 | $61.72 | 124,600 | — | — | — | — | — |
| 2012-04-17 | $62.02 | $63.29 | $62.02 | $62.61 | 129,700 | — | — | — | — | — |
| 2012-04-16 | $62.15 | $62.68 | $61.52 | $61.85 | 125,700 | — | — | — | — | — |
| 2012-04-13 | $61.70 | $62.00 | $61.05 | $61.74 | 175,400 | — | — | — | — | — |
| 2012-04-12 | $60.69 | $62.45 | $60.58 | $62.05 | 94,500 | — | — | — | — | — |
| 2012-04-11 | $60.68 | $60.68 | $60.16 | $60.46 | 191,500 | — | — | — | — | — |
| 2012-04-10 | $59.96 | $60.44 | $59.73 | $60.09 | 272,400 | — | — | — | — | — |
| 2012-04-09 | $60.52 | $60.57 | $59.80 | $60.08 | 164,700 | — | — | — | — | — |
| 2012-04-05 | $61.66 | $62.17 | $61.49 | $61.78 | 87,700 | — | — | — | — | — |
| 2012-04-04 | $62.33 | $62.59 | $61.76 | $62.02 | 107,400 | — | — | — | — | — |
| 2012-04-03 | $63.22 | $63.26 | $62.14 | $62.76 | 170,200 | — | — | — | — | — |
| 2012-04-02 | $62.68 | $63.55 | $61.99 | $63.14 | 214,100 | — | — | — | — | — |
| 2012-03-30 | $63.39 | $63.68 | $62.42 | $63.05 | 216,400 | — | — | — | — | — |
| 2012-03-29 | $62.54 | $63.08 | $61.88 | $62.87 | 141,400 | — | — | — | — | — |
| 2012-03-28 | $62.67 | $63.05 | $62.29 | $62.92 | 166,000 | — | — | — | — | — |
| 2012-03-27 | $63.70 | $63.83 | $62.73 | $62.76 | 198,000 | — | — | — | — | — |
| 2012-03-26 | $62.45 | $63.20 | $62.22 | $63.20 | 169,700 | — | — | — | — | — |
| 2012-03-23 | $60.48 | $61.80 | $60.31 | $61.78 | 226,000 | — | — | — | — | — |
| 2012-03-22 | $59.91 | $60.45 | $59.45 | $60.44 | 110,400 | — | — | — | — | — |
| 2012-03-21 | $60.46 | $60.82 | $60.00 | $60.48 | 110,200 | — | — | — | — | — |
| 2012-03-20 | $60.96 | $60.96 | $59.86 | $60.25 | 113,900 | — | — | — | — | — |
| 2012-03-19 | $60.94 | $62.20 | $60.29 | $61.39 | 183,600 | — | — | — | — | — |
| 2012-03-16 | $59.30 | $61.49 | $59.23 | $60.94 | 424,500 | — | — | — | — | — |
| 2012-03-15 | $58.87 | $59.05 | $57.97 | $58.92 | 102,400 | — | — | — | — | — |
| 2012-03-14 | $58.86 | $59.15 | $58.44 | $58.80 | 66,100 | — | — | — | — | — |
| 2012-03-13 | $58.64 | $58.99 | $58.19 | $58.99 | 107,400 | — | — | — | — | — |
| 2012-03-12 | $58.61 | $58.81 | $58.04 | $58.19 | 97,400 | — | — | — | — | — |
| 2012-03-09 | $57.80 | $59.12 | $57.62 | $58.76 | 140,800 | — | — | — | — | — |
| 2012-03-08 | $57.57 | $57.91 | $57.09 | $57.82 | 84,900 | — | — | — | — | — |
| 2012-03-07 | $56.98 | $57.21 | $56.52 | $56.87 | 106,300 | — | — | — | — | — |
| 2012-03-06 | $57.27 | $57.64 | $56.46 | $56.61 | 135,000 | — | — | — | — | — |
| 2012-03-05 | $57.90 | $58.26 | $57.66 | $57.97 | 191,500 | — | — | — | — | — |
| 2012-03-02 | $59.48 | $59.77 | $57.52 | $58.20 | 210,100 | — | — | — | — | — |
| 2012-03-01 | $59.79 | $60.44 | $59.48 | $59.54 | 159,000 | — | — | — | — | — |
| 2012-02-29 | $60.53 | $61.20 | $59.60 | $59.60 | 185,900 | — | — | — | — | — |
| 2012-02-28 | $60.55 | $61.43 | $60.09 | $60.38 | 135,200 | — | — | — | — | — |
| 2012-02-27 | $60.35 | $61.32 | $59.79 | $60.65 | 100,600 | — | — | — | — | — |
| 2012-02-24 | $60.94 | $61.47 | $60.63 | $60.94 | 86,200 | — | — | — | — | — |
| 2012-02-23 | $60.81 | $61.11 | $60.34 | $61.04 | 101,300 | — | — | — | — | — |
| 2012-02-22 | $60.29 | $60.91 | $60.06 | $60.88 | 172,400 | — | — | — | — | — |
| 2012-02-21 | $62.11 | $62.29 | $60.15 | $60.37 | 169,400 | — | — | — | — | — |
| 2012-02-17 | $61.00 | $62.13 | $60.75 | $62.11 | 254,000 | — | — | — | — | — |
| 2012-02-16 | $60.07 | $60.98 | $59.75 | $60.90 | 203,200 | — | — | — | — | — |
| 2012-02-15 | $60.27 | $60.27 | $59.67 | $60.01 | 229,400 | — | — | — | — | — |
| 2012-02-14 | $60.00 | $60.31 | $59.64 | $60.10 | 173,000 | — | — | — | — | — |
| 2012-02-13 | $60.11 | $60.19 | $59.66 | $60.09 | 147,000 | — | — | — | — | — |
| 2012-02-10 | $59.28 | $59.88 | $58.97 | $59.73 | 144,200 | — | — | — | — | — |
| 2012-02-09 | $60.39 | $60.44 | $59.90 | $60.00 | 113,900 | — | — | — | — | — |
| 2012-02-08 | $59.79 | $60.27 | $59.39 | $60.22 | 164,200 | — | — | — | — | — |
| 2012-02-07 | $58.49 | $59.90 | $58.49 | $59.65 | 146,700 | — | — | — | — | — |
| 2012-02-06 | $58.93 | $58.99 | $58.45 | $58.57 | 141,400 | — | — | — | — | — |
| 2012-02-03 | $58.20 | $59.61 | $58.00 | $59.31 | 175,200 | — | — | — | — | — |
| 2012-02-02 | $57.91 | $58.00 | $57.45 | $57.75 | 127,100 | — | — | — | — | — |
| 2012-02-01 | $57.33 | $58.20 | $57.23 | $57.94 | 248,300 | — | — | — | — | — |
| 2012-01-31 | $55.82 | $56.91 | $55.63 | $56.76 | 419,000 | — | — | — | — | — |
| 2012-01-30 | $54.76 | $56.40 | $54.76 | $55.44 | 186,300 | — | — | — | — | — |
| 2012-01-27 | $56.15 | $56.51 | $55.04 | $55.40 | 191,400 | — | — | — | — | — |
| 2012-01-26 | $56.00 | $56.50 | $55.02 | $56.18 | 305,800 | — | — | — | — | — |
| 2012-01-25 | $56.27 | $57.71 | $55.89 | $57.38 | 139,600 | — | — | — | — | — |
| 2012-01-24 | $56.03 | $56.75 | $55.84 | $56.50 | 113,000 | — | — | — | — | — |
| 2012-01-23 | $56.66 | $57.10 | $56.12 | $56.51 | 74,800 | — | — | — | — | — |
| 2012-01-20 | $56.68 | $56.80 | $56.40 | $56.66 | 116,200 | — | — | — | — | — |
| 2012-01-19 | $56.73 | $56.75 | $56.41 | $56.72 | 141,600 | — | — | — | — | — |
| 2012-01-18 | $55.87 | $56.67 | $55.56 | $56.67 | 72,800 | — | — | — | — | — |
| 2012-01-17 | $56.15 | $56.44 | $55.71 | $55.92 | 200,700 | — | — | — | — | — |
| 2012-01-13 | $55.13 | $56.06 | $54.93 | $55.59 | 119,700 | — | — | — | — | — |
| 2012-01-12 | $56.05 | $56.13 | $55.49 | $55.86 | 112,900 | — | — | — | — | — |
| 2012-01-11 | $55.75 | $56.14 | $55.67 | $55.99 | 118,500 | — | — | — | — | — |
| 2012-01-10 | $55.95 | $56.34 | $55.78 | $56.00 | 120,000 | — | — | — | — | — |
| 2012-01-09 | $55.93 | $55.93 | $54.82 | $55.22 | 78,900 | — | — | — | — | — |
| 2012-01-06 | $55.61 | $55.84 | $54.97 | $55.58 | 92,100 | — | — | — | — | — |
| 2012-01-05 | $55.53 | $55.89 | $54.74 | $55.57 | 93,300 | — | — | — | — | — |
| 2012-01-04 | $55.50 | $56.05 | $54.95 | $55.79 | 119,700 | — | — | — | — | — |
| 2012-01-03 | $56.24 | $56.66 | $55.61 | $55.82 | 189,100 | — | — | — | — | — |
| 2011-12-30 | $56.03 | $56.18 | $54.83 | $54.85 | 161,000 | — | — | — | — | — |
| 2011-12-29 | $55.34 | $56.50 | $55.14 | $56.20 | 111,100 | — | — | — | — | — |
| 2011-12-28 | $56.82 | $56.82 | $54.86 | $55.00 | 114,100 | — | — | — | — | — |
| 2011-12-27 | $56.32 | $57.10 | $56.00 | $56.72 | 74,400 | — | — | — | — | — |
| 2011-12-23 | $57.01 | $57.01 | $56.44 | $56.65 | 75,700 | — | — | — | — | — |
| 2011-12-22 | $56.47 | $57.24 | $56.11 | $56.78 | 105,600 | — | — | — | — | — |
| 2011-12-21 | $55.44 | $56.38 | $54.88 | $56.24 | 166,900 | — | — | — | — | — |
| 2011-12-20 | $53.92 | $55.80 | $53.77 | $55.71 | 181,200 | — | — | — | — | — |
| 2011-12-19 | $53.22 | $53.78 | $52.41 | $52.72 | 222,900 | — | — | — | — | — |
| 2011-12-16 | $52.73 | $53.92 | $52.63 | $52.76 | 650,400 | — | — | — | — | — |
| 2011-12-15 | $53.19 | $53.33 | $52.89 | $53.05 | 199,500 | — | — | — | — | — |
| 2011-12-14 | $53.09 | $53.40 | $52.40 | $52.59 | 210,500 | — | — | — | — | — |
| 2011-12-13 | $54.74 | $55.48 | $52.78 | $53.09 | 131,200 | — | — | — | — | — |
| 2011-12-12 | $54.02 | $54.22 | $53.42 | $54.22 | 122,800 | — | — | — | — | — |
| 2011-12-09 | $53.35 | $55.28 | $53.26 | $54.81 | 134,100 | — | — | — | — | — |
| 2011-12-08 | $54.37 | $54.56 | $52.92 | $53.02 | 94,600 | — | — | — | — | — |
| 2011-12-07 | $54.78 | $54.97 | $53.37 | $54.81 | 169,200 | — | — | — | — | — |
| 2011-12-06 | $55.22 | $55.74 | $54.69 | $55.24 | 82,600 | — | — | — | — | — |
| 2011-12-05 | $55.48 | $55.86 | $54.66 | $55.20 | 132,200 | — | — | — | — | — |
| 2011-12-02 | $55.71 | $56.35 | $54.74 | $54.90 | 100,200 | — | — | — | — | — |
| 2011-12-01 | $56.35 | $57.05 | $54.82 | $54.88 | 180,100 | — | — | — | — | — |
| 2011-11-30 | $54.86 | $56.68 | $54.05 | $56.68 | 247,500 | — | — | — | — | — |
| 2011-11-29 | $53.35 | $53.46 | $52.61 | $53.06 | 139,300 | — | — | — | — | — |
| 2011-11-28 | $52.64 | $53.26 | $52.37 | $53.19 | 216,700 | — | — | — | — | — |
| 2011-11-25 | $49.80 | $51.79 | $49.80 | $50.71 | 105,600 | — | — | — | — | — |
| 2011-11-23 | $51.56 | $51.56 | $50.18 | $50.25 | 240,000 | — | — | — | — | — |
| 2011-11-22 | $52.20 | $52.80 | $51.86 | $52.22 | 154,300 | — | — | — | — | — |
| 2011-11-21 | $53.11 | $53.18 | $52.17 | $52.39 | 234,700 | — | — | — | — | — |
| 2011-11-18 | $53.77 | $54.26 | $53.39 | $54.20 | 118,400 | — | — | — | — | — |
| 2011-11-17 | $54.09 | $54.53 | $53.52 | $53.75 | 176,900 | — | — | — | — | — |
| 2011-11-16 | $55.66 | $55.96 | $54.23 | $54.31 | 135,100 | — | — | — | — | — |
| 2011-11-15 | $54.62 | $56.64 | $54.55 | $56.36 | 141,900 | — | — | — | — | — |
| 2011-11-14 | $55.29 | $56.06 | $54.21 | $54.62 | 169,200 | — | — | — | — | — |
| 2011-11-11 | $54.71 | $55.95 | $54.71 | $55.66 | 99,700 | — | — | — | — | — |
| 2011-11-10 | $54.38 | $54.79 | $53.70 | $54.08 | 168,600 | — | — | — | — | — |
| 2011-11-09 | $54.38 | $54.79 | $53.45 | $53.51 | 202,100 | — | — | — | — | — |
| 2011-11-08 | $55.36 | $56.15 | $54.03 | $55.97 | 164,100 | — | — | — | — | — |
| 2011-11-07 | $54.72 | $55.06 | $53.67 | $54.96 | 82,100 | — | — | — | — | — |
| 2011-11-04 | $54.49 | $55.07 | $53.90 | $54.62 | 73,900 | — | — | — | — | — |
| 2011-11-03 | $53.89 | $55.34 | $53.35 | $55.24 | 163,500 | — | — | — | — | — |
| 2011-11-02 | $53.66 | $53.89 | $52.80 | $53.30 | 300,600 | — | — | — | — | — |
| 2011-11-01 | $52.35 | $53.65 | $52.35 | $52.98 | 241,100 | — | — | — | — | — |
| 2011-10-31 | $55.00 | $55.00 | $54.16 | $54.47 | 250,600 | — | — | — | — | — |
| 2011-10-28 | $58.45 | $58.68 | $55.41 | $56.01 | 326,400 | — | — | — | — | — |
| 2011-10-27 | $58.37 | $60.91 | $57.92 | $58.56 | 400,400 | — | — | — | — | — |
| 2011-10-26 | $57.04 | $57.04 | $55.54 | $56.70 | 151,200 | — | — | — | — | — |
| 2011-10-25 | $57.18 | $57.18 | $55.84 | $55.98 | 146,600 | — | — | — | — | — |
| 2011-10-24 | $55.50 | $57.64 | $55.30 | $57.59 | 152,000 | — | — | — | — | — |
| 2011-10-21 | $55.19 | $55.48 | $54.65 | $55.40 | 217,800 | — | — | — | — | — |
| 2011-10-20 | $53.40 | $54.38 | $52.23 | $54.20 | 137,200 | — | — | — | — | — |
| 2011-10-19 | $54.41 | $55.10 | $53.21 | $53.36 | 127,500 | — | — | — | — | — |
| 2011-10-18 | $53.00 | $55.07 | $52.66 | $54.80 | 178,100 | — | — | — | — | — |
| 2011-10-17 | $54.08 | $54.23 | $52.44 | $52.62 | 138,200 | — | — | — | — | — |
| 2011-10-14 | $54.51 | $54.87 | $53.71 | $54.68 | 88,100 | — | — | — | — | — |
| 2011-10-13 | $54.33 | $54.33 | $53.22 | $53.79 | 92,900 | — | — | — | — | — |
| 2011-10-12 | $53.28 | $54.82 | $53.28 | $54.52 | 193,500 | — | — | — | — | — |
| 2011-10-11 | $52.21 | $53.24 | $51.96 | $52.93 | 130,300 | — | — | — | — | — |
| 2011-10-10 | $51.97 | $52.63 | $51.28 | $52.58 | 142,300 | — | — | — | — | — |
| 2011-10-07 | $52.32 | $52.65 | $50.45 | $50.82 | 171,300 | — | — | — | — | — |
| 2011-10-06 | $50.32 | $52.13 | $50.04 | $52.09 | 212,000 | — | — | — | — | — |
| 2011-10-05 | $49.59 | $50.87 | $49.30 | $50.59 | 140,600 | — | — | — | — | — |
| 2011-10-04 | $45.59 | $49.79 | $45.59 | $49.61 | 273,000 | — | — | — | — | — |
| 2011-10-03 | $48.60 | $49.64 | $46.09 | $46.09 | 261,300 | — | — | — | — | — |
| 2011-09-30 | $48.92 | $50.16 | $48.81 | $48.86 | 193,600 | — | — | — | — | — |
| 2011-09-29 | $50.21 | $50.73 | $48.70 | $49.83 | 237,600 | — | — | — | — | — |
| 2011-09-28 | $50.06 | $50.25 | $48.74 | $49.14 | 425,900 | — | — | — | — | — |
| 2011-09-27 | $49.15 | $51.19 | $48.82 | $49.99 | 188,800 | — | — | — | — | — |
| 2011-09-26 | $47.69 | $48.12 | $46.72 | $48.06 | 132,300 | — | — | — | — | — |
| 2011-09-23 | $45.43 | $47.77 | $45.43 | $47.28 | 211,500 | — | — | — | — | — |
| 2011-09-22 | $46.60 | $47.01 | $44.86 | $45.56 | 319,600 | — | — | — | — | — |
| 2011-09-21 | $50.98 | $51.19 | $48.01 | $48.06 | 225,600 | — | — | — | — | — |
| 2011-09-20 | $52.21 | $52.59 | $51.01 | $51.13 | 238,600 | — | — | — | — | — |
| 2011-09-19 | $52.11 | $52.77 | $51.66 | $52.08 | 132,900 | — | — | — | — | — |
| 2011-09-16 | $52.54 | $53.59 | $52.54 | $53.00 | 227,100 | — | — | — | — | — |
| 2011-09-15 | $51.67 | $52.34 | $51.54 | $52.34 | 238,700 | — | — | — | — | — |
| 2011-09-14 | $51.59 | $51.92 | $50.11 | $51.30 | 246,800 | — | — | — | — | — |
| 2011-09-13 | $50.38 | $51.57 | $50.15 | $51.07 | 178,100 | — | — | — | — | — |
| 2011-09-12 | $49.43 | $50.59 | $49.22 | $50.18 | 146,100 | — | — | — | — | — |
| 2011-09-09 | $50.69 | $50.95 | $49.68 | $50.14 | 295,100 | — | — | — | — | — |
| 2011-09-08 | $51.65 | $52.32 | $51.05 | $51.26 | 137,400 | — | — | — | — | — |
| 2011-09-07 | $51.89 | $52.31 | $51.00 | $52.15 | 328,700 | — | — | — | — | — |
| 2011-09-06 | $49.54 | $51.31 | $49.31 | $51.14 | 152,000 | — | — | — | — | — |
| 2011-09-02 | $52.24 | $52.87 | $51.04 | $51.19 | 138,500 | — | — | — | — | — |
| 2011-09-01 | $54.81 | $55.46 | $53.20 | $53.55 | 208,700 | — | — | — | — | — |
| 2011-08-31 | $54.85 | $55.37 | $54.01 | $54.59 | 269,400 | — | — | — | — | — |
| 2011-08-30 | $53.53 | $54.80 | $53.02 | $54.44 | 278,500 | — | — | — | — | — |
| 2011-08-29 | $52.42 | $53.98 | $52.32 | $53.92 | 145,100 | — | — | — | — | — |
| 2011-08-26 | $50.65 | $52.13 | $49.66 | $51.93 | 125,500 | — | — | — | — | — |
| 2011-08-25 | $52.46 | $52.99 | $50.70 | $50.97 | 117,900 | — | — | — | — | — |
| 2011-08-24 | $50.86 | $52.28 | $50.50 | $52.09 | 141,400 | — | — | — | — | — |
| 2011-08-23 | $48.66 | $50.74 | $48.16 | $50.74 | 219,800 | — | — | — | — | — |
| 2011-08-22 | $48.65 | $49.20 | $47.92 | $48.35 | 188,300 | — | — | — | — | — |
| 2011-08-19 | $46.78 | $49.12 | $46.75 | $47.54 | 220,700 | — | — | — | — | — |
| 2011-08-18 | $49.80 | $49.80 | $47.38 | $47.86 | 220,400 | — | — | — | — | — |
| 2011-08-17 | $50.47 | $51.68 | $50.16 | $51.26 | 198,400 | — | — | — | — | — |
| 2011-08-16 | $50.60 | $51.27 | $50.20 | $50.53 | 162,900 | — | — | — | — | — |
| 2011-08-15 | $50.88 | $51.54 | $50.65 | $51.23 | 188,200 | — | — | — | — | — |
| 2011-08-12 | $49.88 | $51.01 | $48.69 | $50.49 | 180,200 | — | — | — | — | — |
| 2011-08-11 | $47.26 | $50.07 | $46.87 | $49.31 | 395,700 | — | — | — | — | — |
| 2011-08-10 | $49.08 | $49.25 | $47.10 | $47.26 | 343,900 | — | — | — | — | — |
| 2011-08-09 | $48.72 | $50.32 | $45.96 | $50.25 | 539,100 | — | — | — | — | — |
| 2011-08-08 | $50.52 | $52.00 | $48.06 | $48.08 | 439,600 | — | — | — | — | — |
| 2011-08-05 | $52.19 | $53.04 | $51.28 | $52.02 | 483,000 | — | — | — | — | — |
| 2011-08-04 | $52.14 | $52.71 | $51.58 | $51.70 | 373,700 | — | — | — | — | — |
| 2011-08-03 | $52.08 | $53.36 | $51.61 | $52.99 | 215,200 | — | — | — | — | — |
| 2011-08-02 | $53.25 | $54.55 | $51.89 | $52.00 | 269,100 | — | — | — | — | — |
| 2011-08-01 | $54.68 | $54.76 | $52.80 | $53.67 | 236,000 | — | — | — | — | — |
| 2011-07-29 | $52.00 | $55.00 | $51.88 | $54.23 | 349,800 | — | — | — | — | — |
| 2011-07-28 | $51.55 | $53.81 | $50.51 | $52.37 | 298,900 | — | — | — | — | — |
| 2011-07-27 | $50.50 | $50.63 | $49.12 | $49.32 | 206,400 | — | — | — | — | — |
| 2011-07-26 | $51.32 | $51.42 | $50.72 | $50.85 | 96,500 | — | — | — | — | — |
| 2011-07-25 | $51.27 | $51.82 | $51.15 | $51.32 | 99,100 | — | — | — | — | — |
| 2011-07-22 | $51.71 | $51.91 | $51.36 | $51.88 | 154,100 | — | — | — | — | — |
| 2011-07-21 | $51.00 | $51.98 | $50.86 | $51.86 | 140,300 | — | — | — | — | — |
| 2011-07-20 | $50.50 | $51.04 | $50.41 | $50.76 | 140,700 | — | — | — | — | — |
| 2011-07-19 | $49.09 | $50.32 | $49.09 | $50.18 | 144,900 | — | — | — | — | — |
| 2011-07-18 | $49.38 | $49.38 | $48.53 | $48.72 | 204,200 | — | — | — | — | — |
| 2011-07-15 | $49.52 | $49.83 | $48.83 | $49.45 | 232,300 | — | — | — | — | — |
| 2011-07-14 | $50.33 | $50.33 | $48.86 | $49.21 | 199,300 | — | — | — | — | — |
| 2011-07-13 | $50.00 | $50.50 | $49.69 | $50.11 | 168,000 | — | — | — | — | — |
| 2011-07-12 | $49.51 | $49.93 | $49.21 | $49.64 | 238,200 | — | — | — | — | — |
| 2011-07-11 | $48.63 | $50.00 | $48.63 | $49.39 | 224,000 | — | — | — | — | — |
| 2011-07-08 | $50.73 | $51.00 | $50.46 | $50.52 | 209,900 | — | — | — | — | — |
| 2011-07-07 | $51.34 | $51.68 | $50.81 | $51.41 | 97,500 | — | — | — | — | — |
| 2011-07-06 | $50.57 | $50.82 | $50.49 | $50.81 | 103,600 | — | — | — | — | — |
| 2011-07-05 | $50.89 | $50.89 | $50.37 | $50.74 | 127,900 | — | — | — | — | — |
| 2011-07-01 | $50.50 | $51.19 | $50.43 | $50.97 | 112,400 | — | — | — | — | — |
| 2011-06-30 | $50.04 | $50.45 | $49.80 | $50.36 | 186,100 | — | — | — | — | — |
| 2011-06-29 | $49.55 | $50.10 | $48.98 | $49.95 | 169,100 | — | — | — | — | — |
| 2011-06-28 | $48.94 | $49.34 | $48.57 | $49.34 | 173,200 | — | — | — | — | — |
| 2011-06-27 | $47.85 | $48.92 | $47.68 | $48.76 | 173,200 | — | — | — | — | — |
| 2011-06-24 | $48.01 | $48.30 | $47.68 | $47.80 | 129,800 | — | — | — | — | — |
| 2011-06-23 | $47.94 | $48.12 | $47.30 | $47.96 | 222,500 | — | — | — | — | — |
| 2011-06-22 | $48.63 | $49.39 | $48.57 | $48.64 | 135,400 | — | — | — | — | — |
| 2011-06-21 | $48.22 | $49.04 | $48.22 | $48.94 | 225,000 | — | — | — | — | — |
| 2011-06-20 | $47.21 | $48.03 | $47.21 | $47.79 | 121,900 | — | — | — | — | — |
| 2011-06-17 | $47.59 | $48.09 | $47.07 | $47.37 | 243,100 | — | — | — | — | — |
| 2011-06-16 | $47.05 | $47.63 | $46.79 | $47.25 | 195,400 | — | — | — | — | — |
| 2011-06-15 | $46.64 | $47.32 | $46.30 | $47.01 | 334,200 | — | — | — | — | — |
| 2011-06-14 | $45.04 | $47.20 | $44.82 | $47.12 | 493,800 | — | — | — | — | — |
| 2011-06-13 | $44.55 | $44.60 | $44.04 | $44.40 | 322,500 | — | — | — | — | — |
| 2011-06-10 | $43.87 | $44.73 | $43.82 | $44.36 | 394,700 | — | — | — | — | — |
| 2011-06-09 | $44.59 | $44.59 | $43.93 | $44.11 | 476,600 | — | — | — | — | — |
| 2011-06-08 | $45.45 | $46.00 | $44.10 | $44.46 | 437,300 | — | — | — | — | — |
| 2011-06-07 | $47.14 | $47.35 | $45.66 | $45.72 | 390,800 | — | — | — | — | — |
| 2011-06-06 | $46.81 | $47.20 | $46.63 | $46.76 | 168,000 | — | — | — | — | — |
| 2011-06-03 | $46.87 | $47.42 | $46.74 | $46.88 | 186,100 | — | — | — | — | — |
| 2011-06-02 | $47.69 | $47.93 | $47.36 | $47.65 | 181,600 | — | — | — | — | — |
| 2011-06-01 | $48.89 | $48.97 | $47.62 | $47.62 | 333,600 | — | — | — | — | — |
| 2011-05-31 | $48.98 | $49.20 | $48.30 | $49.10 | 293,100 | — | — | — | — | — |
| 2011-05-27 | $48.52 | $48.66 | $48.24 | $48.52 | 86,500 | — | — | — | — | — |
| 2011-05-26 | $48.03 | $48.43 | $47.62 | $48.27 | 112,500 | — | — | — | — | — |
| 2011-05-25 | $47.71 | $48.51 | $47.53 | $48.28 | 155,000 | — | — | — | — | — |
| 2011-05-24 | $48.03 | $48.04 | $47.45 | $47.91 | 222,100 | — | — | — | — | — |
| 2011-05-23 | $47.96 | $48.18 | $47.68 | $47.96 | 202,800 | — | — | — | — | — |
| 2011-05-20 | $48.95 | $49.25 | $48.61 | $48.84 | 207,200 | — | — | — | — | — |
| 2011-05-19 | $49.38 | $49.44 | $48.59 | $49.15 | 133,100 | — | — | — | — | — |
| 2011-05-18 | $48.34 | $49.05 | $48.11 | $48.99 | 165,400 | — | — | — | — | — |
| 2011-05-17 | $48.37 | $48.70 | $48.02 | $48.29 | 200,500 | — | — | — | — | — |
| 2011-05-16 | $48.62 | $49.25 | $48.02 | $48.80 | 282,600 | — | — | — | — | — |
| 2011-05-13 | $49.69 | $49.81 | $48.64 | $49.00 | 165,500 | — | — | — | — | — |
| 2011-05-12 | $49.00 | $49.95 | $48.85 | $49.68 | 71,000 | — | — | — | — | — |
| 2011-05-11 | $49.64 | $49.82 | $49.00 | $49.13 | 133,500 | — | — | — | — | — |
| 2011-05-10 | $49.26 | $50.04 | $49.16 | $49.92 | 94,000 | — | — | — | — | — |
| 2011-05-09 | $48.94 | $49.45 | $48.67 | $49.23 | 210,000 | — | — | — | — | — |
| 2011-05-06 | $49.47 | $49.60 | $48.93 | $48.99 | 137,600 | — | — | — | — | — |
| 2011-05-05 | $48.88 | $49.65 | $48.61 | $48.87 | 150,000 | — | — | — | — | — |
| 2011-05-04 | $50.09 | $50.20 | $48.93 | $49.11 | 123,000 | — | — | — | — | — |
| 2011-05-03 | $50.10 | $50.55 | $49.41 | $50.11 | 233,000 | — | — | — | — | — |
| 2011-05-02 | $50.78 | $51.02 | $50.06 | $50.28 | 208,000 | — | — | — | — | — |
| 2011-04-29 | $49.87 | $51.14 | $49.87 | $50.49 | 272,000 | — | — | — | — | — |
| 2011-04-28 | $49.50 | $49.77 | $49.22 | $49.67 | 174,500 | — | — | — | — | — |
| 2011-04-27 | $48.39 | $50.92 | $48.39 | $49.51 | 373,000 | — | — | — | — | — |
| 2011-04-26 | $47.61 | $47.87 | $47.34 | $47.47 | 146,500 | — | — | — | — | — |
| 2011-04-25 | $47.57 | $47.72 | $47.10 | $47.51 | 73,600 | — | — | — | — | — |
| 2011-04-21 | $47.75 | $47.79 | $47.37 | $47.70 | 80,000 | — | — | — | — | — |
| 2011-04-20 | $47.44 | $47.99 | $47.27 | $47.74 | 182,200 | — | — | — | — | — |
| 2011-04-19 | $47.09 | $47.35 | $46.40 | $46.66 | 138,600 | — | — | — | — | — |
| 2011-04-18 | $47.20 | $47.64 | $46.53 | $46.82 | 127,800 | — | — | — | — | — |
| 2011-04-15 | $48.01 | $48.46 | $47.83 | $48.10 | 163,600 | — | — | — | — | — |
| 2011-04-14 | $47.77 | $48.14 | $47.24 | $48.12 | 107,200 | — | — | — | — | — |
| 2011-04-13 | $49.31 | $49.31 | $47.65 | $48.22 | 121,500 | — | — | — | — | — |
| 2011-04-12 | $49.41 | $49.83 | $49.04 | $49.10 | 91,000 | — | — | — | — | — |
| 2011-04-11 | $50.20 | $50.41 | $49.85 | $49.99 | 117,900 | — | — | — | — | — |
| 2011-04-08 | $51.71 | $51.84 | $50.07 | $50.24 | 96,800 | — | — | — | — | — |
| 2011-04-07 | $51.97 | $52.42 | $51.27 | $51.35 | 83,600 | — | — | — | — | — |
| 2011-04-06 | $51.83 | $52.09 | $51.74 | $51.86 | 62,100 | — | — | — | — | — |
| 2011-04-05 | $51.50 | $52.19 | $51.29 | $51.53 | 84,700 | — | — | — | — | — |
| 2011-04-04 | $51.89 | $51.89 | $51.40 | $51.69 | 82,200 | — | — | — | — | — |
| 2011-04-01 | $52.00 | $52.45 | $51.48 | $51.70 | 98,600 | — | — | — | — | — |
| 2011-03-31 | $50.97 | $51.85 | $50.97 | $51.71 | 77,800 | — | — | — | — | — |
| 2011-03-30 | $50.96 | $51.29 | $50.78 | $51.15 | 111,900 | — | — | — | — | — |
| 2011-03-29 | $50.48 | $50.84 | $50.33 | $50.68 | 133,700 | — | — | — | — | — |
| 2011-03-28 | $50.90 | $51.06 | $50.40 | $50.57 | 121,800 | — | — | — | — | — |
| 2011-03-25 | $51.12 | $51.50 | $50.33 | $50.89 | 159,500 | — | — | — | — | — |
| 2011-03-24 | $51.30 | $51.49 | $50.80 | $50.95 | 90,200 | — | — | — | — | — |
| 2011-03-23 | $51.08 | $51.27 | $50.54 | $50.93 | 125,600 | — | — | — | — | — |
| 2011-03-22 | $51.19 | $51.44 | $50.94 | $51.30 | 78,800 | — | — | — | — | — |
| 2011-03-21 | $50.68 | $51.69 | $50.58 | $51.31 | 119,500 | — | — | — | — | — |
| 2011-03-18 | $49.53 | $50.41 | $49.53 | $50.11 | 263,400 | — | — | — | — | — |
| 2011-03-17 | $49.69 | $49.91 | $49.06 | $49.09 | 117,200 | — | — | — | — | — |
| 2011-03-16 | $49.18 | $49.49 | $48.50 | $48.79 | 143,500 | — | — | — | — | — |
| 2011-03-15 | $48.24 | $49.74 | $48.15 | $49.43 | 148,500 | — | — | — | — | — |
| 2011-03-14 | $49.58 | $50.21 | $48.64 | $49.77 | 127,800 | — | — | — | — | — |
| 2011-03-11 | $50.00 | $50.36 | $49.51 | $50.15 | 270,100 | — | — | — | — | — |
| 2011-03-10 | $51.40 | $51.40 | $50.11 | $50.36 | 138,000 | — | — | — | — | — |
| 2011-03-09 | $51.91 | $52.31 | $51.65 | $52.15 | 74,600 | — | — | — | — | — |
| 2011-03-08 | $50.60 | $52.42 | $50.39 | $51.94 | 90,900 | — | — | — | — | — |
| 2011-03-07 | $51.43 | $51.51 | $50.03 | $50.54 | 128,000 | — | — | — | — | — |
| 2011-03-04 | $52.36 | $52.36 | $50.81 | $51.34 | 155,800 | — | — | — | — | — |
| 2011-03-03 | $51.44 | $52.96 | $51.26 | $52.39 | 183,400 | — | — | — | — | — |
| 2011-03-02 | $50.88 | $51.34 | $50.34 | $50.95 | 129,600 | — | — | — | — | — |
| 2011-03-01 | $52.62 | $52.71 | $50.89 | $50.93 | 249,000 | — | — | — | — | — |
| 2011-02-28 | $52.78 | $52.87 | $52.29 | $52.37 | 195,200 | — | — | — | — | — |
| 2011-02-25 | $51.84 | $52.62 | $51.84 | $52.57 | 163,000 | — | — | — | — | — |
| 2011-02-24 | $50.48 | $51.76 | $50.34 | $51.52 | 258,000 | — | — | — | — | — |
| 2011-02-23 | $51.38 | $51.81 | $50.41 | $50.48 | 222,400 | — | — | — | — | — |
| 2011-02-22 | $51.97 | $52.34 | $51.19 | $51.31 | 243,100 | — | — | — | — | — |
| 2011-02-18 | $51.98 | $53.35 | $51.71 | $52.37 | 238,800 | — | — | — | — | — |
| 2011-02-17 | $50.63 | $51.92 | $50.55 | $51.68 | 201,500 | — | — | — | — | — |
| 2011-02-16 | $50.59 | $50.90 | $50.40 | $50.76 | 67,500 | — | — | — | — | — |
| 2011-02-15 | $50.57 | $50.92 | $50.08 | $50.38 | 162,300 | — | — | — | — | — |
| 2011-02-14 | $50.51 | $50.88 | $50.48 | $50.67 | 125,600 | — | — | — | — | — |
| 2011-02-11 | $49.70 | $50.58 | $49.70 | $50.54 | 163,600 | — | — | — | — | — |
| 2011-02-10 | $48.89 | $49.89 | $48.89 | $49.72 | 137,700 | — | — | — | — | — |
| 2011-02-09 | $49.40 | $49.73 | $49.03 | $49.37 | 109,200 | — | — | — | — | — |
| 2011-02-08 | $49.26 | $49.70 | $48.92 | $49.68 | 113,600 | — | — | — | — | — |
| 2011-02-07 | $48.81 | $49.41 | $48.76 | $49.22 | 165,300 | — | — | — | — | — |
| 2011-02-04 | $47.85 | $49.09 | $47.66 | $48.85 | 195,600 | — | — | — | — | — |
| 2011-02-03 | $48.32 | $48.32 | $47.49 | $48.00 | 98,400 | — | — | — | — | — |
| 2011-02-02 | $47.93 | $48.56 | $47.93 | $48.27 | 123,200 | — | — | — | — | — |
| 2011-02-01 | $47.58 | $48.27 | $47.04 | $48.19 | 175,200 | — | — | — | — | — |
| 2011-01-31 | $47.66 | $47.71 | $46.81 | $47.31 | 215,100 | — | — | — | — | — |
| 2011-01-28 | $48.24 | $48.38 | $47.39 | $47.43 | 274,400 | — | — | — | — | — |
| 2011-01-27 | $47.43 | $48.88 | $47.21 | $48.34 | 146,700 | — | — | — | — | — |
| 2011-01-26 | $46.88 | $48.08 | $46.77 | $47.61 | 229,700 | — | — | — | — | — |
| 2011-01-25 | $46.40 | $47.05 | $46.28 | $46.86 | 244,100 | — | — | — | — | — |
| 2011-01-24 | $46.34 | $46.76 | $46.34 | $46.69 | 109,900 | — | — | — | — | — |
| 2011-01-21 | $46.89 | $46.89 | $46.34 | $46.46 | 175,900 | — | — | — | — | — |
| 2011-01-20 | $46.59 | $47.08 | $46.46 | $46.51 | 97,700 | — | — | — | — | — |
| 2011-01-19 | $47.20 | $47.61 | $46.73 | $46.89 | 203,500 | — | — | — | — | — |
| 2011-01-18 | $46.17 | $47.58 | $46.17 | $47.31 | 214,600 | — | — | — | — | — |
| 2011-01-14 | $45.57 | $46.37 | $45.18 | $46.34 | 175,200 | — | — | — | — | — |
| 2011-01-13 | $45.41 | $45.67 | $45.23 | $45.65 | 189,000 | — | — | — | — | — |
| 2011-01-12 | $44.49 | $45.50 | $44.49 | $45.34 | 362,200 | — | — | — | — | — |
| 2011-01-11 | $44.21 | $44.22 | $43.56 | $43.93 | 100,400 | — | — | — | — | — |
| 2011-01-10 | $44.48 | $44.49 | $43.59 | $43.99 | 185,900 | — | — | — | — | — |
| 2011-01-07 | $44.92 | $45.13 | $44.25 | $44.71 | 150,100 | — | — | — | — | — |
| 2011-01-06 | $44.98 | $44.98 | $44.49 | $44.74 | 129,700 | — | — | — | — | — |
| 2011-01-05 | $44.25 | $45.08 | $44.22 | $45.00 | 106,400 | — | — | — | — | — |
| 2011-01-04 | $45.06 | $45.07 | $44.04 | $44.39 | 105,100 | — | — | — | — | — |
| 2011-01-03 | $44.38 | $45.09 | $44.25 | $44.87 | 128,400 | — | — | — | — | — |
| 2010-12-31 | $44.24 | $44.43 | $43.90 | $43.97 | 86,800 | — | — | — | — | — |
| 2010-12-30 | $44.29 | $44.59 | $44.25 | $44.27 | 49,100 | — | — | — | — | — |
| 2010-12-29 | $44.58 | $44.67 | $44.30 | $44.39 | 69,200 | — | — | — | — | — |
| 2010-12-28 | $44.50 | $44.50 | $44.05 | $44.38 | 71,600 | — | — | — | — | — |
| 2010-12-27 | $44.40 | $44.61 | $44.20 | $44.49 | 116,200 | — | — | — | — | — |
| 2010-12-23 | $44.57 | $44.72 | $44.40 | $44.47 | 54,200 | — | — | — | — | — |
| 2010-12-22 | $44.26 | $44.74 | $44.21 | $44.57 | 169,300 | — | — | — | — | — |
| 2010-12-21 | $44.67 | $44.68 | $43.91 | $44.15 | 139,200 | — | — | — | — | — |
| 2010-12-20 | $45.14 | $45.25 | $44.34 | $44.45 | 166,100 | — | — | — | — | — |
| 2010-12-17 | $45.00 | $45.14 | $44.30 | $45.08 | 464,500 | — | — | — | — | — |
| 2010-12-16 | $44.25 | $45.04 | $44.15 | $45.03 | 143,700 | — | — | — | — | — |
| 2010-12-15 | $43.75 | $44.56 | $43.70 | $44.17 | 169,500 | — | — | — | — | — |
| 2010-12-14 | $43.60 | $43.90 | $43.41 | $43.78 | 148,200 | — | — | — | — | — |
| 2010-12-13 | $43.53 | $43.96 | $43.40 | $43.50 | 115,600 | — | — | — | — | — |
| 2010-12-10 | $43.13 | $43.59 | $42.79 | $43.42 | 90,100 | — | — | — | — | — |
| 2010-12-09 | $42.89 | $43.18 | $42.45 | $42.97 | 125,700 | — | — | — | — | — |
| 2010-12-08 | $43.06 | $43.10 | $42.51 | $42.56 | 68,800 | — | — | — | — | — |
| 2010-12-07 | $42.65 | $43.47 | $42.65 | $42.95 | 107,300 | — | — | — | — | — |
| 2010-12-06 | $42.28 | $42.29 | $41.82 | $42.23 | 67,200 | — | — | — | — | — |
| 2010-12-03 | $41.75 | $42.54 | $41.55 | $42.35 | 110,700 | — | — | — | — | — |
| 2010-12-02 | $41.83 | $42.06 | $41.46 | $41.97 | 142,100 | — | — | — | — | — |
| 2010-12-01 | $41.28 | $41.99 | $40.86 | $41.83 | 139,200 | — | — | — | — | — |
| 2010-11-30 | $40.08 | $40.35 | $39.80 | $40.22 | 142,100 | — | — | — | — | — |
| 2010-11-29 | $40.63 | $40.76 | $39.85 | $40.58 | 71,400 | — | — | — | — | — |
| 2010-11-26 | $40.80 | $41.06 | $40.51 | $40.89 | 27,400 | — | — | — | — | — |
| 2010-11-24 | $40.32 | $41.11 | $40.32 | $41.08 | 83,100 | — | — | — | — | — |
| 2010-11-23 | $39.58 | $40.17 | $39.56 | $40.01 | 91,300 | — | — | — | — | — |
| 2010-11-22 | $40.30 | $40.40 | $39.43 | $40.15 | 81,800 | — | — | — | — | — |
| 2010-11-19 | $40.05 | $40.55 | $40.02 | $40.50 | 108,100 | — | — | — | — | — |
| 2010-11-18 | $40.07 | $40.40 | $39.71 | $40.14 | 80,800 | — | — | — | — | — |
| 2010-11-17 | $39.50 | $39.58 | $38.94 | $39.44 | 124,400 | — | — | — | — | — |
| 2010-11-16 | $39.76 | $39.94 | $39.00 | $39.46 | 141,700 | — | — | — | — | — |
| 2010-11-15 | $40.62 | $40.86 | $40.01 | $40.12 | 98,500 | — | — | — | — | — |
| 2010-11-12 | $40.60 | $40.85 | $40.38 | $40.38 | 78,700 | — | — | — | — | — |
| 2010-11-11 | $41.63 | $41.88 | $40.88 | $41.01 | 138,900 | — | — | — | — | — |
| 2010-11-10 | $42.06 | $42.27 | $41.45 | $42.19 | 105,700 | — | — | — | — | — |
| 2010-11-09 | $42.53 | $42.53 | $41.83 | $42.06 | 90,500 | — | — | — | — | — |
| 2010-11-08 | $42.77 | $42.87 | $42.17 | $42.41 | 90,000 | — | — | — | — | — |
| 2010-11-05 | $43.31 | $43.44 | $42.72 | $42.97 | 123,200 | — | — | — | — | — |
| 2010-11-04 | $42.15 | $43.25 | $42.02 | $43.16 | 191,400 | — | — | — | — | — |
| 2010-11-03 | $41.91 | $42.03 | $40.80 | $41.45 | 123,700 | — | — | — | — | — |
| 2010-11-02 | $42.03 | $42.44 | $41.70 | $41.94 | 152,300 | — | — | — | — | — |
| 2010-11-01 | $41.87 | $42.30 | $41.22 | $41.61 | 175,100 | — | — | — | — | — |
| 2010-10-29 | $41.74 | $41.83 | $41.34 | $41.57 | 127,600 | — | — | — | — | — |
| 2010-10-28 | $42.07 | $42.36 | $41.63 | $41.85 | 148,900 | — | — | — | — | — |
| 2010-10-27 | $41.49 | $41.70 | $40.80 | $41.58 | 132,200 | — | — | — | — | — |
| 2010-10-26 | $41.47 | $42.37 | $41.18 | $41.92 | 118,400 | — | — | — | — | — |
| 2010-10-25 | $42.32 | $42.50 | $41.69 | $41.78 | 88,000 | — | — | — | — | — |
| 2010-10-22 | $41.86 | $42.03 | $41.43 | $41.98 | 71,300 | — | — | — | — | — |
| 2010-10-21 | $42.00 | $42.62 | $41.11 | $41.81 | 145,900 | — | — | — | — | — |
| 2010-10-20 | $41.32 | $42.06 | $41.10 | $41.88 | 88,200 | — | — | — | — | — |
| 2010-10-19 | $41.23 | $41.74 | $40.86 | $41.13 | 93,000 | — | — | — | — | — |
| 2010-10-18 | $41.31 | $41.91 | $40.84 | $41.88 | 97,800 | — | — | — | — | — |
| 2010-10-15 | $42.15 | $42.37 | $41.15 | $41.18 | 161,800 | — | — | — | — | — |
| 2010-10-14 | $42.00 | $42.00 | $41.37 | $41.85 | 79,600 | — | — | — | — | — |
| 2010-10-13 | $41.30 | $42.29 | $41.17 | $42.03 | 87,100 | — | — | — | — | — |
| 2010-10-12 | $40.97 | $41.30 | $40.26 | $41.15 | 68,600 | — | — | — | — | — |
| 2010-10-11 | $40.73 | $41.29 | $40.53 | $40.96 | 80,900 | — | — | — | — | — |
| 2010-10-08 | $40.47 | $40.92 | $39.81 | $40.75 | 119,400 | — | — | — | — | — |
| 2010-10-07 | $41.00 | $41.00 | $40.17 | $40.46 | 92,600 | — | — | — | — | — |
| 2010-10-06 | $40.60 | $41.40 | $40.60 | $40.82 | 121,800 | — | — | — | — | — |
| 2010-10-05 | $39.71 | $40.71 | $39.51 | $40.65 | 185,500 | — | — | — | — | — |
| 2010-10-04 | $39.96 | $40.13 | $38.83 | $39.36 | 133,700 | — | — | — | — | — |
| 2010-10-01 | $40.23 | $40.37 | $39.80 | $40.14 | 177,700 | — | — | — | — | — |
| 2010-09-30 | $40.10 | $40.34 | $39.15 | $39.82 | 295,000 | — | — | — | — | — |
| 2010-09-29 | $39.07 | $39.83 | $38.92 | $39.73 | 175,400 | — | — | — | — | — |
| 2010-09-28 | $38.99 | $39.39 | $38.30 | $39.33 | 123,700 | — | — | — | — | — |
| 2010-09-27 | $39.25 | $39.25 | $38.44 | $38.76 | 86,800 | — | — | — | — | — |
| 2010-09-24 | $38.47 | $39.28 | $37.79 | $39.28 | 158,000 | — | — | — | — | — |
| 2010-09-23 | $38.54 | $39.00 | $37.81 | $37.86 | 88,500 | — | — | — | — | — |
| 2010-09-22 | $39.42 | $39.89 | $38.69 | $38.84 | 84,000 | — | — | — | — | — |
| 2010-09-21 | $39.67 | $39.93 | $39.09 | $39.49 | 128,200 | — | — | — | — | — |
| 2010-09-20 | $38.23 | $39.70 | $37.86 | $39.62 | 186,400 | — | — | — | — | — |
| 2010-09-17 | $37.58 | $38.38 | $36.99 | $38.23 | 190,600 | — | — | — | — | — |
| 2010-09-16 | $37.96 | $38.12 | $36.80 | $37.27 | 119,700 | — | — | — | — | — |
| 2010-09-15 | $37.96 | $38.29 | $37.59 | $38.14 | 74,900 | — | — | — | — | — |
| 2010-09-14 | $38.42 | $38.73 | $38.06 | $38.25 | 132,100 | — | — | — | — | — |
| 2010-09-13 | $38.33 | $38.93 | $38.17 | $38.58 | 157,400 | — | — | — | — | — |
| 2010-09-10 | $37.56 | $38.29 | $37.41 | $37.98 | 146,000 | — | — | — | — | — |
| 2010-09-09 | $38.18 | $38.18 | $36.94 | $37.33 | 43,700 | — | — | — | — | — |
| 2010-09-08 | $37.41 | $38.15 | $37.41 | $37.59 | 77,400 | — | — | — | — | — |
| 2010-09-07 | $38.29 | $38.33 | $37.15 | $37.28 | 86,400 | — | — | — | — | — |
| 2010-09-03 | $38.32 | $38.59 | $37.90 | $38.50 | 111,600 | — | — | — | — | — |
| 2010-09-02 | $37.58 | $37.92 | $37.16 | $37.88 | 164,500 | — | — | — | — | — |
| 2010-09-01 | $36.75 | $37.51 | $36.54 | $37.51 | 173,200 | — | — | — | — | — |
| 2010-08-31 | $36.26 | $36.48 | $35.76 | $36.18 | 151,000 | — | — | — | — | — |
| 2010-08-30 | $37.19 | $37.26 | $36.31 | $36.32 | 92,900 | — | — | — | — | — |
| 2010-08-27 | $36.85 | $37.47 | $36.15 | $37.38 | 98,600 | — | — | — | — | — |
| 2010-08-26 | $36.69 | $36.85 | $35.89 | $36.45 | 203,200 | — | — | — | — | — |
| 2010-08-25 | $35.77 | $36.69 | $35.34 | $36.47 | 142,000 | — | — | — | — | — |
| 2010-08-24 | $36.41 | $36.43 | $35.85 | $35.98 | 212,700 | — | — | — | — | — |
| 2010-08-23 | $37.64 | $37.82 | $36.79 | $36.91 | 129,800 | — | — | — | — | — |
| 2010-08-20 | $37.68 | $37.88 | $37.12 | $37.46 | 213,300 | — | — | — | — | — |
| 2010-08-19 | $39.34 | $39.42 | $37.74 | $37.92 | 159,300 | — | — | — | — | — |
| 2010-08-18 | $39.25 | $39.81 | $38.71 | $39.58 | 80,900 | — | — | — | — | — |
| 2010-08-17 | $38.91 | $39.75 | $38.47 | $39.33 | 86,900 | — | — | — | — | — |
| 2010-08-16 | $38.33 | $38.78 | $37.81 | $38.52 | 100,500 | — | — | — | — | — |
| 2010-08-13 | $38.59 | $38.85 | $38.29 | $38.42 | 114,900 | — | — | — | — | — |
| 2010-08-12 | $38.37 | $39.12 | $38.26 | $38.85 | 152,900 | — | — | — | — | — |
| 2010-08-11 | $40.15 | $40.17 | $38.92 | $39.12 | 203,800 | — | — | — | — | — |
| 2010-08-10 | $41.23 | $41.44 | $40.04 | $41.02 | 122,700 | — | — | — | — | — |
| 2010-08-09 | $41.65 | $41.92 | $41.22 | $41.84 | 86,700 | — | — | — | — | — |
| 2010-08-06 | $40.96 | $41.54 | $40.18 | $41.27 | 134,500 | — | — | — | — | — |
| 2010-08-05 | $42.08 | $42.15 | $41.32 | $41.57 | 131,800 | — | — | — | — | — |
| 2010-08-04 | $41.83 | $42.79 | $41.70 | $42.54 | 169,500 | — | — | — | — | — |
| 2010-08-03 | $41.64 | $42.32 | $41.11 | $41.68 | 175,900 | — | — | — | — | — |
| 2010-08-02 | $41.99 | $42.36 | $41.17 | $41.98 | 181,200 | — | — | — | — | — |
| 2010-07-30 | $41.27 | $41.85 | $40.79 | $41.03 | 205,800 | — | — | — | — | — |
| 2010-07-29 | $42.39 | $42.82 | $41.35 | $41.93 | 116,500 | — | — | — | — | — |
| 2010-07-28 | $42.03 | $42.43 | $41.64 | $42.07 | 137,300 | — | — | — | — | — |
| 2010-07-27 | $42.65 | $43.00 | $42.00 | $42.18 | 114,200 | — | — | — | — | — |
| 2010-07-26 | $41.48 | $42.54 | $41.07 | $42.35 | 162,500 | — | — | — | — | — |
| 2010-07-23 | $39.93 | $41.34 | $39.92 | $41.21 | 201,800 | — | — | — | — | — |
| 2010-07-22 | $39.13 | $40.26 | $38.92 | $40.19 | 253,700 | — | — | — | — | — |
| 2010-07-21 | $39.06 | $39.18 | $38.20 | $38.55 | 236,500 | — | — | — | — | — |
| 2010-07-20 | $37.90 | $38.72 | $37.44 | $38.69 | 136,800 | — | — | — | — | — |
| 2010-07-19 | $38.49 | $38.67 | $38.08 | $38.52 | 106,100 | — | — | — | — | — |
| 2010-07-16 | $39.13 | $39.39 | $38.30 | $38.44 | 278,200 | — | — | — | — | — |
| 2010-07-15 | $39.32 | $39.49 | $38.83 | $39.36 | 271,100 | — | — | — | — | — |
| 2010-07-14 | $39.03 | $39.67 | $38.89 | $39.22 | 238,200 | — | — | — | — | — |
| 2010-07-13 | $39.34 | $39.47 | $38.81 | $39.26 | 232,500 | — | — | — | — | — |
| 2010-07-12 | $39.33 | $39.53 | $38.55 | $38.75 | 241,200 | — | — | — | — | — |
| 2010-07-09 | $39.56 | $39.59 | $38.95 | $39.53 | 118,700 | — | — | — | — | — |
| 2010-07-08 | $37.80 | $39.65 | $37.80 | $39.61 | 264,900 | — | — | — | — | — |
| 2010-07-07 | $36.66 | $37.36 | $36.08 | $37.36 | 390,500 | — | — | — | — | — |
| 2010-07-06 | $38.28 | $38.28 | $36.44 | $36.65 | 515,300 | — | — | — | — | — |
| 2010-07-02 | $38.42 | $38.43 | $37.28 | $37.49 | 294,800 | — | — | — | — | — |
| 2010-07-01 | $38.61 | $38.77 | $37.96 | $38.20 | 264,400 | — | — | — | — | — |
| 2010-06-30 | $38.91 | $39.50 | $38.43 | $38.58 | 349,200 | — | — | — | — | — |
| 2010-06-29 | $39.18 | $39.51 | $38.69 | $38.91 | 306,500 | — | — | — | — | — |
| 2010-06-28 | $40.42 | $40.77 | $39.61 | $39.97 | 221,400 | — | — | — | — | — |
| 2010-06-25 | $39.70 | $40.53 | $39.36 | $40.34 | 370,500 | — | — | — | — | — |
| 2010-06-24 | $39.60 | $40.35 | $39.52 | $39.59 | 212,500 | — | — | — | — | — |
| 2010-06-23 | $40.00 | $40.12 | $39.58 | $39.81 | 308,000 | — | — | — | — | — |
| 2010-06-22 | $40.16 | $40.67 | $39.88 | $40.00 | 292,700 | — | — | — | — | — |
| 2010-06-21 | $40.06 | $40.96 | $39.82 | $40.16 | 255,400 | — | — | — | — | — |
| 2010-06-18 | $39.47 | $39.64 | $39.06 | $39.41 | 332,800 | — | — | — | — | — |
| 2010-06-17 | $39.58 | $39.82 | $38.72 | $39.40 | 276,100 | — | — | — | — | — |
| 2010-06-16 | $38.91 | $39.76 | $38.57 | $39.49 | 168,500 | — | — | — | — | — |
| 2010-06-15 | $38.20 | $39.28 | $37.91 | $39.22 | 226,600 | — | — | — | — | — |
| 2010-06-14 | $38.14 | $38.75 | $37.81 | $37.94 | 86,600 | — | — | — | — | — |
| 2010-06-11 | $37.50 | $38.09 | $37.30 | $37.81 | 118,700 | — | — | — | — | — |
| 2010-06-10 | $37.51 | $37.90 | $37.11 | $37.87 | 125,100 | — | — | — | — | — |
| 2010-06-09 | $37.10 | $37.39 | $36.65 | $36.90 | 183,800 | — | — | — | — | — |
| 2010-06-08 | $37.66 | $37.71 | $36.19 | $36.68 | 303,300 | — | — | — | — | — |
| 2010-06-07 | $38.95 | $39.17 | $37.53 | $37.63 | 331,900 | — | — | — | — | — |
| 2010-06-04 | $39.05 | $39.61 | $38.54 | $38.77 | 355,300 | — | — | — | — | — |
| 2010-06-03 | $39.55 | $40.28 | $39.55 | $40.06 | 235,000 | — | — | — | — | — |
| 2010-06-02 | $38.48 | $39.68 | $38.03 | $39.67 | 228,200 | — | — | — | — | — |
| 2010-06-01 | $38.97 | $39.71 | $38.30 | $38.33 | 169,900 | — | — | — | — | — |
| 2010-05-28 | $39.92 | $39.92 | $38.85 | $39.31 | 163,600 | — | — | — | — | — |
| 2010-05-27 | $39.22 | $39.97 | $38.67 | $39.94 | 158,000 | — | — | — | — | — |
| 2010-05-26 | $38.76 | $39.42 | $38.16 | $38.25 | 170,700 | — | — | — | — | — |
| 2010-05-25 | $37.69 | $38.65 | $37.17 | $38.50 | 250,000 | — | — | — | — | — |
| 2010-05-24 | $39.46 | $39.68 | $38.65 | $38.67 | 144,600 | — | — | — | — | — |
| 2010-05-21 | $38.74 | $39.59 | $38.40 | $39.46 | 365,000 | — | — | — | — | — |
| 2010-05-20 | $40.84 | $40.84 | $39.18 | $39.21 | 217,400 | — | — | — | — | — |
| 2010-05-19 | $41.90 | $42.17 | $41.00 | $41.67 | 193,300 | — | — | — | — | — |
| 2010-05-18 | $43.05 | $43.31 | $41.88 | $41.96 | 163,900 | — | — | — | — | — |
| 2010-05-17 | $42.49 | $42.97 | $41.29 | $42.58 | 215,900 | — | — | — | — | — |
| 2010-05-14 | $42.91 | $43.50 | $41.72 | $42.31 | 249,100 | — | — | — | — | — |
| 2010-05-13 | $43.39 | $43.81 | $43.01 | $43.41 | 222,600 | — | — | — | — | — |
| 2010-05-12 | $42.61 | $43.56 | $42.42 | $43.49 | 217,100 | — | — | — | — | — |
| 2010-05-11 | $41.81 | $43.37 | $41.42 | $42.61 | 162,100 | — | — | — | — | — |
| 2010-05-10 | $41.01 | $42.25 | $41.01 | $42.23 | 181,900 | — | — | — | — | — |
| 2010-05-07 | $41.59 | $41.83 | $39.53 | $39.77 | 246,400 | — | — | — | — | — |
| 2010-05-06 | $43.69 | $44.00 | $39.00 | $41.92 | 200,900 | — | — | — | — | — |
| 2010-05-05 | $43.22 | $44.21 | $42.98 | $43.86 | 169,900 | — | — | — | — | — |
| 2010-05-04 | $43.35 | $43.73 | $42.87 | $43.29 | 178,800 | — | — | — | — | — |
| 2010-05-03 | $43.96 | $44.57 | $43.77 | $44.10 | 137,100 | — | — | — | — | — |
| 2010-04-30 | $44.20 | $44.47 | $43.40 | $43.60 | 202,300 | — | — | — | — | — |
| 2010-04-29 | $42.52 | $44.12 | $42.52 | $44.11 | 211,800 | — | — | — | — | — |
| 2010-04-28 | $42.74 | $43.17 | $42.40 | $42.90 | 68,700 | — | — | — | — | — |
| 2010-04-27 | $43.38 | $43.63 | $42.51 | $42.56 | 100,300 | — | — | — | — | — |
| 2010-04-26 | $43.95 | $44.42 | $43.54 | $43.63 | 90,100 | — | — | — | — | — |
| 2010-04-23 | $43.37 | $43.90 | $42.81 | $43.88 | 93,200 | — | — | — | — | — |
| 2010-04-22 | $42.74 | $43.39 | $42.73 | $43.37 | 134,500 | — | — | — | — | — |
| 2010-04-21 | $42.94 | $43.51 | $42.86 | $43.32 | 112,300 | — | — | — | — | — |
| 2010-04-20 | $42.51 | $42.89 | $42.25 | $42.75 | 93,400 | — | — | — | — | — |
| 2010-04-19 | $41.81 | $42.41 | $41.75 | $42.34 | 94,000 | — | — | — | — | — |
| 2010-04-16 | $41.92 | $42.14 | $41.65 | $42.03 | 143,900 | — | — | — | — | — |
| 2010-04-15 | $41.90 | $42.01 | $41.77 | $41.90 | 163,100 | — | — | — | — | — |
| 2010-04-14 | $41.64 | $42.00 | $41.27 | $41.95 | 143,200 | — | — | — | — | — |
| 2010-04-13 | $41.50 | $41.50 | $40.97 | $41.44 | 74,000 | — | — | — | — | — |
| 2010-04-12 | $40.97 | $41.58 | $40.90 | $41.50 | 170,800 | — | — | — | — | — |
| 2010-04-09 | $40.67 | $40.98 | $40.08 | $40.97 | 176,900 | — | — | — | — | — |
| 2010-04-08 | $41.06 | $41.11 | $40.60 | $40.69 | 129,700 | — | — | — | — | — |
| 2010-04-07 | $41.24 | $41.59 | $41.08 | $41.30 | 95,600 | — | — | — | — | — |
| 2010-04-06 | $41.40 | $41.67 | $41.27 | $41.40 | 90,000 | — | — | — | — | — |
| 2010-04-05 | $41.17 | $41.55 | $41.00 | $41.54 | 96,100 | — | — | — | — | — |
| 2010-04-01 | $41.49 | $41.96 | $40.66 | $41.07 | 160,000 | — | — | — | — | — |
| 2010-03-31 | $41.63 | $42.05 | $41.25 | $41.27 | 111,400 | — | — | — | — | — |
| 2010-03-30 | $41.51 | $41.95 | $41.31 | $41.86 | 124,000 | — | — | — | — | — |
| 2010-03-29 | $41.49 | $41.76 | $41.16 | $41.41 | 125,500 | — | — | — | — | — |
| 2010-03-26 | $41.27 | $41.72 | $41.00 | $41.26 | 116,500 | — | — | — | — | — |
| 2010-03-25 | $41.95 | $42.03 | $41.20 | $41.22 | 210,800 | — | — | — | — | — |
| 2010-03-24 | $42.16 | $42.25 | $41.59 | $41.75 | 114,800 | — | — | — | — | — |
| 2010-03-23 | $41.83 | $42.44 | $41.68 | $42.21 | 168,800 | — | — | — | — | — |
| 2010-03-22 | $41.67 | $42.16 | $41.38 | $41.90 | 129,400 | — | — | — | — | — |
| 2010-03-19 | $41.92 | $42.33 | $41.64 | $41.92 | 276,100 | — | — | — | — | — |
| 2010-03-18 | $41.65 | $42.11 | $41.62 | $41.74 | 70,900 | — | — | — | — | — |
| 2010-03-17 | $41.89 | $42.04 | $41.72 | $41.81 | 71,000 | — | — | — | — | — |
| 2010-03-16 | $41.47 | $41.73 | $41.16 | $41.72 | 123,500 | — | — | — | — | — |
| 2010-03-15 | $41.20 | $41.56 | $41.18 | $41.41 | 76,600 | — | — | — | — | — |
| 2010-03-12 | $41.70 | $41.70 | $40.83 | $41.39 | 321,300 | — | — | — | — | — |
| 2010-03-11 | $41.00 | $41.50 | $41.00 | $41.42 | 282,100 | — | — | — | — | — |
| 2010-03-10 | $40.70 | $41.50 | $40.70 | $41.25 | 112,700 | — | — | — | — | — |
| 2010-03-09 | $40.52 | $41.32 | $40.50 | $40.82 | 83,800 | — | — | — | — | — |
| 2010-03-08 | $40.79 | $40.98 | $40.55 | $40.65 | 85,800 | — | — | — | — | — |
| 2010-03-05 | $40.29 | $41.13 | $40.18 | $40.86 | 186,900 | — | — | — | — | — |
| 2010-03-04 | $39.75 | $40.20 | $39.61 | $40.15 | 248,200 | — | — | — | — | — |
| 2010-03-03 | $39.38 | $39.95 | $39.29 | $39.55 | 167,000 | — | — | — | — | — |
| 2010-03-02 | $38.70 | $39.24 | $38.61 | $39.19 | 124,500 | — | — | — | — | — |
| 2010-03-01 | $37.88 | $38.81 | $37.53 | $38.65 | 157,100 | — | — | — | — | — |
| 2010-02-26 | $38.02 | $38.04 | $37.46 | $37.67 | 191,300 | — | — | — | — | — |
| 2010-02-25 | $37.50 | $38.03 | $37.21 | $38.03 | 89,000 | — | — | — | — | — |
| 2010-02-24 | $37.75 | $38.56 | $37.75 | $38.11 | 117,500 | — | — | — | — | — |
| 2010-02-23 | $38.30 | $38.31 | $37.64 | $37.67 | 101,900 | — | — | — | — | — |
| 2010-02-22 | $38.46 | $38.73 | $38.00 | $38.27 | 120,000 | — | — | — | — | — |
| 2010-02-19 | $38.40 | $38.85 | $38.32 | $38.44 | 151,800 | — | — | — | — | — |
| 2010-02-18 | $37.88 | $38.47 | $37.75 | $38.47 | 185,200 | — | — | — | — | — |
| 2010-02-17 | $37.98 | $38.14 | $37.72 | $37.87 | 124,300 | — | — | — | — | — |
| 2010-02-16 | $37.91 | $37.91 | $37.33 | $37.81 | 114,300 | — | — | — | — | — |
| 2010-02-12 | $36.83 | $37.50 | $36.60 | $37.48 | 216,800 | — | — | — | — | — |
| 2010-02-11 | $36.91 | $37.32 | $36.33 | $37.31 | 122,800 | — | — | — | — | — |
| 2010-02-10 | $36.65 | $36.94 | $36.03 | $36.92 | 304,800 | — | — | — | — | — |
| 2010-02-09 | $36.65 | $36.91 | $36.22 | $36.70 | 153,400 | — | — | — | — | — |
| 2010-02-08 | $36.30 | $36.55 | $35.85 | $36.22 | 235,500 | — | — | — | — | — |
| 2010-02-05 | $35.96 | $36.55 | $35.64 | $36.44 | 186,600 | — | — | — | — | — |
| 2010-02-04 | $37.21 | $37.21 | $35.93 | $35.98 | 140,100 | — | — | — | — | — |
| 2010-02-03 | $37.48 | $37.67 | $37.04 | $37.49 | 135,100 | — | — | — | — | — |
| 2010-02-02 | $37.47 | $38.11 | $37.32 | $37.59 | 291,600 | — | — | — | — | — |
| 2010-02-01 | $37.31 | $37.48 | $36.68 | $37.48 | 360,300 | — | — | — | — | — |
| 2010-01-29 | $38.53 | $38.65 | $37.26 | $37.26 | 377,200 | — | — | — | — | — |
| 2010-01-28 | $38.75 | $38.82 | $38.09 | $38.51 | 339,900 | — | — | — | — | — |
| 2010-01-27 | $39.00 | $39.85 | $38.75 | $39.81 | 112,000 | — | — | — | — | — |
| 2010-01-26 | $39.68 | $39.87 | $39.02 | $39.24 | 112,900 | — | — | — | — | — |
| 2010-01-25 | $39.56 | $40.01 | $38.74 | $39.91 | 203,300 | — | — | — | — | — |
| 2010-01-22 | $40.01 | $40.66 | $39.20 | $39.45 | 141,600 | — | — | — | — | — |
| 2010-01-21 | $41.58 | $42.12 | $40.09 | $40.12 | 302,300 | — | — | — | — | — |
| 2010-01-20 | $41.87 | $41.87 | $41.13 | $41.64 | 138,300 | — | — | — | — | — |
| 2010-01-19 | $41.41 | $42.40 | $40.52 | $42.09 | 183,100 | — | — | — | — | — |
| 2010-01-15 | $42.58 | $42.87 | $41.14 | $41.47 | 246,200 | — | — | — | — | — |
| 2010-01-14 | $41.99 | $42.69 | $41.92 | $42.52 | 84,500 | — | — | — | — | — |
| 2010-01-13 | $41.33 | $42.25 | $41.12 | $42.10 | 172,700 | — | — | — | — | — |
| 2010-01-12 | $40.61 | $41.19 | $40.58 | $41.09 | 153,900 | — | — | — | — | — |
| 2010-01-11 | $40.38 | $41.05 | $40.06 | $40.96 | 101,400 | — | — | — | — | — |
| 2010-01-08 | $39.69 | $40.38 | $39.68 | $40.30 | 136,500 | — | — | — | — | — |
| 2010-01-07 | $39.42 | $40.08 | $38.62 | $39.88 | 144,200 | — | — | — | — | — |
| 2010-01-06 | $39.28 | $39.75 | $39.15 | $39.37 | 131,400 | — | — | — | — | — |
| 2010-01-05 | $39.58 | $39.67 | $39.01 | $39.30 | 144,400 | — | — | — | — | — |
| 2010-01-04 | $38.70 | $39.75 | $38.66 | $39.50 | 146,900 | — | — | — | — | — |
| 2009-12-31 | $39.50 | $39.50 | $38.36 | $38.36 | 107,800 | — | — | — | — | — |
| 2009-12-30 | $39.04 | $39.80 | $38.93 | $39.39 | 92,300 | — | — | — | — | — |
| 2009-12-29 | $39.28 | $39.68 | $39.28 | $39.33 | 107,500 | — | — | — | — | — |
| 2009-12-28 | $39.29 | $39.44 | $38.83 | $39.25 | 132,400 | — | — | — | — | — |
| 2009-12-24 | $39.19 | $39.29 | $38.90 | $39.28 | 35,400 | — | — | — | — | — |
| 2009-12-23 | $39.06 | $39.37 | $38.72 | $38.96 | 71,600 | — | — | — | — | — |
| 2009-12-22 | $38.84 | $38.97 | $38.60 | $38.80 | 220,300 | — | — | — | — | — |
| 2009-12-21 | $38.57 | $39.14 | $38.49 | $38.66 | 127,200 | — | — | — | — | — |
| 2009-12-18 | $38.03 | $38.54 | $37.78 | $38.47 | 552,500 | — | — | — | — | — |
| 2009-12-17 | $37.98 | $38.06 | $37.29 | $37.79 | 111,500 | — | — | — | — | — |
| 2009-12-16 | $38.66 | $38.93 | $37.97 | $38.32 | 115,300 | — | — | — | — | — |
| 2009-12-15 | $38.00 | $39.07 | $37.72 | $38.49 | 228,200 | — | — | — | — | — |
| 2009-12-14 | $37.21 | $38.00 | $36.98 | $37.99 | 197,900 | — | — | — | — | — |
| 2009-12-11 | $36.76 | $37.24 | $36.75 | $37.08 | 85,900 | — | — | — | — | — |
| 2009-12-10 | $36.78 | $37.28 | $36.32 | $36.47 | 136,000 | — | — | — | — | — |
| 2009-12-09 | $36.46 | $36.56 | $36.00 | $36.52 | 124,500 | — | — | — | — | — |
| 2009-12-08 | $36.18 | $36.62 | $35.73 | $36.52 | 106,600 | — | — | — | — | — |
| 2009-12-07 | $36.14 | $36.59 | $36.13 | $36.47 | 84,700 | — | — | — | — | — |
| 2009-12-04 | $35.19 | $36.82 | $35.19 | $36.10 | 301,300 | — | — | — | — | — |
| 2009-12-03 | $34.86 | $35.14 | $34.70 | $34.80 | 367,500 | — | — | — | — | — |
| 2009-12-02 | $33.88 | $34.73 | $33.82 | $34.63 | 229,500 | — | — | — | — | — |
| 2009-12-01 | $33.92 | $34.12 | $33.51 | $33.89 | 300,000 | — | — | — | — | — |
| 2009-11-30 | $33.61 | $33.80 | $32.95 | $33.52 | 187,900 | — | — | — | — | — |
| 2009-11-27 | $33.31 | $33.95 | $33.17 | $33.66 | 105,700 | — | — | — | — | — |
| 2009-11-25 | $34.37 | $34.59 | $34.14 | $34.38 | 113,400 | — | — | — | — | — |
| 2009-11-24 | $34.91 | $34.91 | $34.22 | $34.49 | 99,200 | — | — | — | — | — |
| 2009-11-23 | $34.63 | $35.16 | $34.58 | $34.90 | 140,800 | — | — | — | — | — |
| 2009-11-20 | $33.93 | $34.23 | $33.89 | $34.21 | 126,500 | — | — | — | — | — |
| 2009-11-19 | $34.62 | $34.63 | $33.71 | $34.25 | 198,700 | — | — | — | — | — |
| 2009-11-18 | $35.21 | $35.35 | $34.51 | $34.81 | 166,000 | — | — | — | — | — |
| 2009-11-17 | $35.52 | $35.66 | $34.93 | $35.12 | 245,300 | — | — | — | — | — |
| 2009-11-16 | $34.91 | $35.80 | $34.91 | $35.66 | 200,300 | — | — | — | — | — |
| 2009-11-13 | $34.53 | $34.85 | $34.25 | $34.66 | 469,100 | — | — | — | — | — |
| 2009-11-12 | $34.90 | $35.30 | $34.46 | $34.52 | 169,300 | — | — | — | — | — |
| 2009-11-11 | $35.26 | $35.63 | $34.76 | $35.07 | 314,100 | — | — | — | — | — |
| 2009-11-10 | $34.96 | $35.36 | $34.43 | $34.99 | 501,600 | — | — | — | — | — |
| 2009-11-09 | $34.91 | $35.54 | $34.91 | $35.24 | 166,000 | — | — | — | — | — |
| 2009-11-06 | $34.79 | $35.11 | $34.32 | $34.70 | 173,600 | — | — | — | — | — |
| 2009-11-05 | $34.02 | $35.27 | $34.02 | $35.08 | 302,600 | — | — | — | — | — |
| 2009-11-04 | $34.15 | $34.48 | $33.67 | $33.74 | 293,500 | — | — | — | — | — |
| 2009-11-03 | $33.58 | $34.04 | $33.20 | $33.88 | 313,100 | — | — | — | — | — |
| 2009-11-02 | $34.35 | $34.43 | $33.44 | $33.82 | 400,600 | — | — | — | — | — |
| 2009-10-30 | $34.83 | $34.89 | $33.87 | $34.16 | 405,900 | — | — | — | — | — |
| 2009-10-29 | $35.08 | $35.12 | $34.60 | $34.99 | 429,700 | — | — | — | — | — |
| 2009-10-28 | $34.88 | $34.90 | $34.32 | $34.62 | 475,600 | — | — | — | — | — |
| 2009-10-27 | $35.62 | $35.78 | $34.65 | $35.02 | 435,500 | — | — | — | — | — |
| 2009-10-26 | $36.05 | $36.64 | $35.03 | $35.51 | 370,900 | — | — | — | — | — |
| 2009-10-23 | $36.71 | $36.71 | $35.16 | $36.00 | 450,000 | — | — | — | — | — |
| 2009-10-22 | $37.67 | $37.68 | $36.29 | $36.47 | 485,100 | — | — | — | — | — |
| 2009-10-21 | $36.10 | $36.83 | $35.45 | $35.49 | 399,000 | — | — | — | — | — |
| 2009-10-20 | $36.80 | $36.82 | $36.15 | $36.30 | 283,900 | — | — | — | — | — |
| 2009-10-19 | $37.23 | $37.26 | $36.56 | $36.82 | 282,000 | — | — | — | — | — |
| 2009-10-16 | $38.68 | $38.85 | $36.46 | $37.05 | 586,400 | — | — | — | — | — |
| 2009-10-15 | $38.69 | $39.39 | $38.66 | $39.30 | 166,900 | — | — | — | — | — |
| 2009-10-14 | $38.12 | $38.92 | $37.89 | $38.87 | 174,000 | — | — | — | — | — |
| 2009-10-13 | $37.78 | $37.92 | $37.23 | $37.76 | 138,400 | — | — | — | — | — |
| 2009-10-12 | $37.61 | $37.80 | $37.45 | $37.77 | 196,400 | — | — | — | — | — |
| 2009-10-09 | $36.15 | $37.40 | $36.15 | $37.36 | 153,800 | — | — | — | — | — |
| 2009-10-08 | $36.51 | $36.58 | $36.07 | $36.24 | 146,800 | — | — | — | — | — |
| 2009-10-07 | $35.78 | $36.17 | $35.72 | $36.13 | 95,700 | — | — | — | — | — |
| 2009-10-06 | $35.42 | $36.05 | $35.40 | $35.97 | 93,000 | — | — | — | — | — |
| 2009-10-05 | $34.60 | $35.34 | $34.35 | $35.27 | 197,200 | — | — | — | — | — |
| 2009-10-02 | $34.91 | $35.00 | $34.52 | $34.54 | 204,300 | — | — | — | — | — |
| 2009-10-01 | $35.90 | $35.90 | $35.00 | $35.03 | 110,300 | — | — | — | — | — |
| 2009-09-30 | $36.81 | $36.81 | $35.63 | $35.99 | 134,500 | — | — | — | — | — |
| 2009-09-29 | $36.42 | $36.77 | $36.10 | $36.68 | 159,500 | — | — | — | — | — |
| 2009-09-28 | $35.44 | $36.40 | $35.20 | $36.28 | 141,500 | — | — | — | — | — |
| 2009-09-25 | $35.36 | $35.50 | $35.02 | $35.15 | 102,200 | — | — | — | — | — |
| 2009-09-24 | $35.96 | $35.99 | $35.16 | $35.49 | 244,000 | — | — | — | — | — |
| 2009-09-23 | $35.60 | $36.31 | $35.16 | $35.87 | 215,900 | — | — | — | — | — |
| 2009-09-22 | $35.15 | $35.86 | $34.74 | $35.59 | 172,700 | — | — | — | — | — |
| 2009-09-21 | $35.84 | $36.02 | $34.88 | $34.97 | 259,500 | — | — | — | — | — |
| 2009-09-18 | $35.20 | $36.20 | $35.03 | $36.07 | 333,300 | — | — | — | — | — |
| 2009-09-17 | $34.85 | $35.05 | $34.75 | $34.94 | 178,200 | — | — | — | — | — |
| 2009-09-16 | $34.52 | $34.97 | $34.01 | $34.82 | 217,100 | — | — | — | — | — |
| 2009-09-15 | $33.82 | $34.60 | $33.69 | $34.32 | 219,900 | — | — | — | — | — |
| 2009-09-14 | $33.53 | $33.75 | $33.50 | $33.72 | 173,000 | — | — | — | — | — |
| 2009-09-11 | $33.24 | $33.78 | $33.16 | $33.67 | 155,200 | — | — | — | — | — |
| 2009-09-10 | $33.38 | $33.53 | $32.94 | $33.25 | 324,300 | — | — | — | — | — |
| 2009-09-09 | $33.50 | $33.70 | $33.20 | $33.39 | 152,300 | — | — | — | — | — |
| 2009-09-08 | $33.32 | $33.50 | $32.87 | $33.40 | 213,000 | — | — | — | — | — |
| 2009-09-04 | $32.50 | $32.97 | $32.49 | $32.83 | 297,400 | — | — | — | — | — |
| 2009-09-03 | $32.45 | $32.58 | $31.85 | $32.50 | 192,200 | — | — | — | — | — |
| 2009-09-02 | $32.41 | $32.59 | $32.00 | $32.21 | 184,700 | — | — | — | — | — |
| 2009-09-01 | $33.62 | $33.97 | $32.55 | $32.59 | 439,300 | — | — | — | — | — |
| 2009-08-31 | $34.00 | $34.10 | $33.65 | $33.76 | 249,900 | — | — | — | — | — |
| 2009-08-28 | $34.03 | $34.34 | $33.66 | $34.21 | 346,100 | — | — | — | — | — |
| 2009-08-27 | $33.92 | $34.20 | $33.62 | $33.84 | 286,500 | — | — | — | — | — |
| 2009-08-26 | $34.18 | $34.18 | $33.68 | $33.79 | 337,800 | — | — | — | — | — |
| 2009-08-25 | $34.61 | $34.85 | $34.08 | $34.18 | 252,400 | — | — | — | — | — |
| 2009-08-24 | $34.91 | $35.15 | $34.35 | $34.54 | 282,000 | — | — | — | — | — |
| 2009-08-21 | $33.69 | $34.90 | $33.68 | $34.72 | 372,900 | — | — | — | — | — |
| 2009-08-20 | $32.73 | $33.46 | $32.60 | $33.37 | 146,900 | — | — | — | — | — |
| 2009-08-19 | $32.00 | $32.85 | $31.78 | $32.70 | 330,200 | — | — | — | — | — |
| 2009-08-18 | $32.51 | $32.58 | $32.13 | $32.34 | 121,200 | — | — | — | — | — |
| 2009-08-17 | $31.73 | $32.46 | $31.43 | $32.26 | 247,700 | — | — | — | — | — |
| 2009-08-14 | $32.68 | $32.74 | $31.90 | $32.25 | 105,300 | — | — | — | — | — |
| 2009-08-13 | $32.72 | $33.04 | $32.33 | $32.68 | 126,800 | — | — | — | — | — |
| 2009-08-12 | $31.99 | $32.86 | $31.86 | $32.51 | 147,300 | — | — | — | — | — |
| 2009-08-11 | $32.43 | $32.47 | $31.82 | $31.86 | 223,800 | — | — | — | — | — |
| 2009-08-10 | $32.08 | $32.55 | $31.82 | $32.50 | 140,700 | — | — | — | — | — |
| 2009-08-07 | $32.29 | $32.57 | $31.60 | $32.31 | 186,500 | — | — | — | — | — |
| 2009-08-06 | $32.08 | $32.17 | $31.41 | $31.73 | 170,400 | — | — | — | — | — |
| 2009-08-05 | $33.02 | $33.02 | $31.71 | $32.08 | 147,100 | — | — | — | — | — |
| 2009-08-04 | $32.50 | $32.99 | $32.37 | $32.66 | 159,200 | — | — | — | — | — |
| 2009-08-03 | $32.94 | $33.02 | $32.49 | $32.76 | 173,600 | — | — | — | — | — |
| 2009-07-31 | $33.15 | $33.37 | $32.71 | $32.73 | 234,600 | — | — | — | — | — |
| 2009-07-30 | $32.86 | $33.66 | $32.77 | $33.19 | 166,100 | — | — | — | — | — |
| 2009-07-29 | $32.60 | $32.89 | $32.25 | $32.55 | 137,600 | — | — | — | — | — |
| 2009-07-28 | $33.07 | $33.36 | $32.36 | $32.79 | 166,700 | — | — | — | — | — |
| 2009-07-27 | $34.25 | $34.25 | $33.00 | $33.40 | 123,400 | — | — | — | — | — |
| 2009-07-24 | $34.65 | $34.88 | $33.90 | $34.41 | 231,900 | — | — | — | — | — |
| 2009-07-23 | $33.89 | $35.05 | $33.49 | $35.00 | 169,200 | — | — | — | — | — |
| 2009-07-22 | $33.31 | $34.25 | $33.31 | $33.81 | 178,000 | — | — | — | — | — |
| 2009-07-21 | $33.50 | $33.79 | $33.20 | $33.57 | 203,500 | — | — | — | — | — |
| 2009-07-20 | $33.78 | $33.81 | $33.30 | $33.48 | 190,800 | — | — | — | — | — |
| 2009-07-17 | $33.95 | $33.95 | $33.41 | $33.51 | 192,300 | — | — | — | — | — |
| 2009-07-16 | $33.35 | $33.98 | $32.94 | $33.85 | 218,300 | — | — | — | — | — |
| 2009-07-15 | $31.80 | $33.59 | $31.72 | $33.46 | 289,600 | — | — | — | — | — |
| 2009-07-14 | $30.82 | $31.36 | $30.62 | $31.26 | 92,800 | — | — | — | — | — |
| 2009-07-13 | $30.19 | $30.92 | $29.48 | $30.86 | 210,300 | — | — | — | — | — |
| 2009-07-10 | $30.12 | $30.40 | $29.80 | $30.15 | 166,300 | — | — | — | — | — |
| 2009-07-09 | $31.00 | $31.00 | $30.18 | $30.32 | 148,300 | — | — | — | — | — |
| 2009-07-08 | $31.18 | $31.43 | $30.59 | $30.98 | 98,800 | — | — | — | — | — |
| 2009-07-07 | $32.19 | $32.45 | $30.95 | $30.96 | 301,100 | — | — | — | — | — |
| 2009-07-06 | $31.95 | $32.16 | $31.16 | $32.08 | 189,900 | — | — | — | — | — |
| 2009-07-02 | $33.46 | $33.46 | $32.00 | $32.00 | 175,300 | — | — | — | — | — |
| 2009-07-01 | $32.97 | $33.68 | $32.69 | $33.67 | 237,000 | — | — | — | — | — |
| 2009-06-30 | $33.40 | $33.47 | $32.70 | $32.75 | 146,200 | — | — | — | — | — |
| 2009-06-29 | $33.48 | $33.64 | $33.00 | $33.28 | 184,400 | — | — | — | — | — |
| 2009-06-26 | $33.46 | $33.68 | $33.03 | $33.68 | 955,600 | — | — | — | — | — |
| 2009-06-25 | $32.92 | $33.57 | $32.71 | $33.57 | 205,500 | — | — | — | — | — |
| 2009-06-24 | $33.66 | $33.85 | $32.86 | $33.08 | 218,100 | — | — | — | — | — |
| 2009-06-23 | $33.93 | $34.11 | $33.58 | $33.64 | 149,400 | — | — | — | — | — |
| 2009-06-22 | $35.47 | $35.58 | $33.74 | $33.75 | 333,900 | — | — | — | — | — |
| 2009-06-19 | $36.31 | $36.96 | $35.96 | $36.00 | 298,400 | — | — | — | — | — |
| 2009-06-18 | $35.61 | $36.64 | $35.57 | $35.77 | 499,100 | — | — | — | — | — |
| 2009-06-17 | $35.64 | $35.94 | $34.96 | $35.61 | 278,100 | — | — | — | — | — |
| 2009-06-16 | $36.02 | $36.58 | $35.06 | $35.73 | 250,800 | — | — | — | — | — |
| 2009-06-15 | $36.10 | $36.14 | $35.32 | $35.75 | 197,300 | — | — | — | — | — |
| 2009-06-12 | $35.93 | $36.89 | $35.29 | $36.78 | 168,100 | — | — | — | — | — |
| 2009-06-11 | $36.46 | $36.92 | $36.04 | $36.19 | 231,300 | — | — | — | — | — |
| 2009-06-10 | $37.20 | $37.57 | $35.41 | $36.45 | 200,000 | — | — | — | — | — |
| 2009-06-09 | $37.06 | $37.37 | $36.50 | $36.78 | 252,700 | — | — | — | — | — |
| 2009-06-08 | $36.74 | $37.39 | $36.25 | $36.97 | 182,400 | — | — | — | — | — |
| 2009-06-05 | $35.95 | $37.38 | $35.90 | $37.11 | 319,600 | — | — | — | — | — |
| 2009-06-04 | $34.79 | $35.80 | $34.41 | $35.71 | 255,400 | — | — | — | — | — |
| 2009-06-03 | $34.83 | $34.85 | $34.40 | $34.68 | 170,200 | — | — | — | — | — |
| 2009-06-02 | $33.80 | $35.48 | $33.70 | $35.04 | 401,200 | — | — | — | — | — |
| 2009-06-01 | $33.08 | $34.11 | $33.08 | $34.06 | 276,800 | — | — | — | — | — |
| 2009-05-29 | $33.29 | $33.29 | $32.00 | $32.87 | 421,300 | — | — | — | — | — |
| 2009-05-28 | $33.22 | $33.59 | $32.05 | $33.09 | 341,200 | — | — | — | — | — |
| 2009-05-27 | $33.43 | $33.62 | $32.78 | $32.93 | 301,400 | — | — | — | — | — |
| 2009-05-26 | $31.68 | $33.89 | $31.68 | $33.61 | 269,000 | — | — | — | — | — |
| 2009-05-22 | $32.17 | $32.17 | $31.50 | $31.99 | 277,500 | — | — | — | — | — |
| 2009-05-21 | $32.27 | $32.38 | $31.40 | $32.06 | 250,600 | — | — | — | — | — |
| 2009-05-20 | $32.17 | $32.98 | $32.10 | $32.59 | 330,000 | — | — | — | — | — |
| 2009-05-19 | $31.97 | $32.32 | $31.73 | $31.86 | 236,600 | — | — | — | — | — |
| 2009-05-18 | $30.70 | $32.03 | $30.70 | $31.97 | 208,600 | — | — | — | — | — |
| 2009-05-15 | $30.42 | $30.97 | $29.90 | $30.39 | 205,300 | — | — | — | — | — |
| 2009-05-14 | $30.37 | $31.01 | $30.15 | $30.54 | 354,900 | — | — | — | — | — |
| 2009-05-13 | $31.44 | $31.44 | $29.65 | $30.17 | 245,600 | — | — | — | — | — |
| 2009-05-12 | $31.94 | $32.00 | $31.03 | $31.54 | 165,700 | — | — | — | — | — |
| 2009-05-11 | $33.06 | $33.39 | $31.72 | $31.76 | 296,500 | — | — | — | — | — |
| 2009-05-08 | $32.41 | $34.00 | $32.41 | $34.00 | 223,000 | — | — | — | — | — |
| 2009-05-07 | $32.85 | $32.86 | $31.61 | $32.00 | 199,700 | — | — | — | — | — |
| 2009-05-06 | $32.87 | $32.95 | $31.38 | $32.41 | 343,500 | — | — | — | — | — |
| 2009-05-05 | $32.32 | $32.63 | $32.05 | $32.42 | 365,900 | — | — | — | — | — |
| 2009-05-04 | $32.19 | $32.40 | $31.49 | $32.33 | 462,600 | — | — | — | — | — |
| 2009-05-01 | $32.32 | $32.32 | $31.45 | $31.69 | 306,200 | — | — | — | — | — |
| 2009-04-30 | $32.76 | $33.05 | $31.43 | $31.93 | 381,300 | — | — | — | — | — |
| 2009-04-29 | $31.56 | $32.87 | $31.36 | $32.37 | 303,400 | — | — | — | — | — |
| 2009-04-28 | $30.99 | $31.75 | $30.69 | $31.37 | 265,800 | — | — | — | — | — |
| 2009-04-27 | $31.10 | $31.98 | $30.83 | $31.35 | 260,300 | — | — | — | — | — |
| 2009-04-24 | $31.39 | $31.94 | $30.96 | $31.66 | 239,400 | — | — | — | — | — |
| 2009-04-23 | $32.96 | $32.96 | $30.71 | $31.12 | 544,800 | — | — | — | — | — |
| 2009-04-22 | $30.88 | $33.56 | $30.83 | $32.84 | 546,500 | — | — | — | — | — |
| 2009-04-21 | $30.51 | $31.10 | $30.01 | $31.05 | 384,300 | — | — | — | — | — |
| 2009-04-20 | $30.96 | $31.02 | $30.10 | $30.50 | 225,800 | — | — | — | — | — |
| 2009-04-17 | $31.48 | $32.17 | $31.08 | $31.57 | 220,100 | — | — | — | — | — |
| 2009-04-16 | $31.20 | $31.63 | $30.43 | $31.44 | 253,900 | — | — | — | — | — |
| 2009-04-15 | $30.19 | $31.05 | $30.09 | $31.05 | 164,600 | — | — | — | — | — |
| 2009-04-14 | $30.20 | $30.71 | $29.69 | $30.44 | 175,500 | — | — | — | — | — |
| 2009-04-13 | $30.58 | $31.02 | $29.62 | $30.69 | 270,100 | — | — | — | — | — |
| 2009-04-09 | $30.36 | $31.04 | $30.12 | $31.02 | 317,200 | — | — | — | — | — |
| 2009-04-08 | $29.56 | $29.85 | $29.26 | $29.60 | 177,800 | — | — | — | — | — |
| 2009-04-07 | $29.72 | $30.37 | $29.16 | $29.42 | 292,200 | — | — | — | — | — |
| 2009-04-06 | $29.49 | $30.18 | $28.94 | $30.15 | 359,600 | — | — | — | — | — |
| 2009-04-03 | $29.33 | $29.93 | $28.92 | $29.80 | 327,800 | — | — | — | — | — |
| 2009-04-02 | $28.09 | $29.85 | $27.90 | $29.36 | 754,600 | — | — | — | — | — |
| 2009-04-01 | $26.27 | $27.48 | $26.00 | $27.41 | 451,300 | — | — | — | — | — |
| 2009-03-31 | $27.10 | $27.19 | $26.29 | $26.68 | 345,800 | — | — | — | — | — |
| 2009-03-30 | $27.28 | $27.29 | $26.36 | $26.82 | 297,200 | — | — | — | — | — |
| 2009-03-27 | $28.12 | $28.28 | $27.76 | $27.95 | 378,500 | — | — | — | — | — |
| 2009-03-26 | $27.39 | $28.59 | $27.27 | $28.59 | 342,300 | — | — | — | — | — |
| 2009-03-25 | $26.55 | $27.65 | $26.16 | $27.11 | 303,800 | — | — | — | — | — |
| 2009-03-24 | $26.51 | $26.95 | $26.11 | $26.20 | 224,600 | — | — | — | — | — |
| 2009-03-23 | $25.42 | $26.83 | $25.29 | $26.82 | 524,500 | — | — | — | — | — |
| 2009-03-20 | $26.42 | $26.64 | $24.45 | $24.76 | 420,300 | — | — | — | — | — |
| 2009-03-19 | $26.50 | $26.89 | $25.79 | $26.23 | 486,100 | — | — | — | — | — |
| 2009-03-18 | $24.77 | $26.77 | $24.32 | $26.42 | 436,600 | — | — | — | — | — |
| 2009-03-17 | $23.62 | $24.77 | $23.21 | $24.77 | 507,600 | — | — | — | — | — |
| 2009-03-16 | $23.84 | $24.18 | $23.53 | $23.62 | 652,600 | — | — | — | — | — |
| 2009-03-13 | $23.51 | $23.86 | $23.27 | $23.43 | 281,500 | — | — | — | — | — |
| 2009-03-12 | $22.79 | $23.48 | $22.14 | $23.32 | 396,400 | — | — | — | — | — |
| 2009-03-11 | $23.49 | $23.71 | $22.53 | $22.83 | 247,200 | — | — | — | — | — |
| 2009-03-10 | $22.53 | $23.44 | $22.19 | $23.41 | 316,200 | — | — | — | — | — |
| 2009-03-09 | $22.30 | $22.64 | $21.70 | $22.05 | 350,400 | — | — | — | — | — |
| 2009-03-06 | $22.91 | $23.26 | $21.65 | $22.29 | 339,900 | — | — | — | — | — |
| 2009-03-05 | $22.78 | $23.50 | $22.55 | $22.80 | 548,700 | — | — | — | — | — |
| 2009-03-04 | $22.76 | $24.10 | $22.75 | $23.66 | 598,200 | — | — | — | — | — |
| 2009-03-03 | $23.10 | $23.27 | $22.59 | $22.72 | 536,100 | — | — | — | — | — |
| 2009-03-02 | $22.80 | $23.02 | $22.13 | $22.77 | 761,600 | — | — | — | — | — |
| 2009-02-27 | $22.81 | $23.20 | $22.07 | $22.91 | 577,000 | — | — | — | — | — |
| 2009-02-26 | $23.11 | $23.73 | $22.90 | $23.28 | 528,700 | — | — | — | — | — |
| 2009-02-25 | $23.00 | $23.29 | $22.24 | $22.80 | 529,300 | — | — | — | — | — |
| 2009-02-24 | $23.22 | $23.48 | $22.52 | $23.29 | 363,800 | — | — | — | — | — |
| 2009-02-23 | $24.55 | $24.62 | $22.82 | $22.88 | 398,100 | — | — | — | — | — |
| 2009-02-20 | $24.57 | $24.88 | $23.72 | $24.27 | 366,200 | — | — | — | — | — |
| 2009-02-19 | $25.34 | $25.68 | $24.87 | $24.98 | 289,200 | — | — | — | — | — |
| 2009-02-18 | $26.01 | $26.04 | $24.69 | $25.10 | 482,100 | — | — | — | — | — |
| 2009-02-17 | $26.01 | $26.33 | $24.85 | $25.82 | 628,500 | — | — | — | — | — |
| 2009-02-13 | $26.86 | $27.10 | $26.25 | $26.57 | 467,700 | — | — | — | — | — |
| 2009-02-12 | $26.56 | $27.09 | $25.98 | $27.09 | 363,900 | — | — | — | — | — |
| 2009-02-11 | $26.78 | $27.13 | $26.28 | $26.91 | 341,700 | — | — | — | — | — |
| 2009-02-10 | $27.71 | $28.08 | $26.76 | $26.88 | 760,000 | — | — | — | — | — |
| 2009-02-09 | $27.69 | $28.19 | $27.53 | $27.82 | 422,000 | — | — | — | — | — |
| 2009-02-06 | $28.10 | $28.12 | $27.75 | $27.91 | 647,800 | — | — | — | — | — |
| 2009-02-05 | $26.90 | $27.82 | $26.90 | $27.71 | 703,200 | — | — | — | — | — |
| 2009-02-04 | $27.21 | $27.57 | $26.82 | $27.25 | 499,800 | — | — | — | — | — |
| 2009-02-03 | $27.48 | $27.56 | $26.54 | $27.34 | 452,300 | — | — | — | — | — |
| 2009-02-02 | $27.56 | $27.78 | $26.60 | $27.29 | 586,400 | — | — | — | — | — |
| 2009-01-30 | $28.76 | $28.94 | $27.65 | $27.87 | 403,700 | — | — | — | — | — |
| 2009-01-29 | $29.05 | $29.61 | $28.15 | $28.33 | 619,300 | — | — | — | — | — |
| 2009-01-28 | $30.56 | $31.14 | $29.28 | $29.93 | 702,300 | — | — | — | — | — |
| 2009-01-27 | $29.60 | $30.37 | $28.87 | $30.15 | 633,700 | — | — | — | — | — |
| 2009-01-26 | $29.00 | $30.18 | $28.84 | $29.41 | 492,400 | — | — | — | — | — |
| 2009-01-23 | $29.53 | $30.59 | $28.43 | $29.49 | 1,064,800 | — | — | — | — | — |
| 2009-01-22 | $30.30 | $31.48 | $26.33 | $29.99 | 3,224,500 | — | — | — | — | — |
| 2009-01-21 | $36.30 | $37.30 | $35.71 | $36.98 | 725,200 | — | — | — | — | — |
| 2009-01-20 | $36.97 | $37.30 | $35.58 | $35.70 | 413,400 | — | — | — | — | — |
| 2009-01-16 | $38.06 | $38.06 | $36.62 | $37.38 | 398,300 | — | — | — | — | — |
| 2009-01-15 | $37.46 | $37.71 | $35.53 | $37.20 | 516,600 | — | — | — | — | — |
| 2009-01-14 | $39.06 | $39.21 | $37.28 | $37.56 | 400,700 | — | — | — | — | — |
| 2009-01-13 | $41.08 | $41.62 | $39.00 | $39.65 | 394,300 | — | — | — | — | — |
| 2009-01-12 | $41.60 | $41.76 | $40.69 | $41.09 | 355,800 | — | — | — | — | — |
| 2009-01-09 | $43.29 | $43.30 | $41.40 | $41.54 | 279,300 | — | — | — | — | — |
| 2009-01-08 | $43.23 | $43.53 | $42.56 | $43.42 | 296,600 | — | — | — | — | — |
| 2009-01-07 | $45.43 | $45.76 | $42.83 | $43.25 | 406,400 | — | — | — | — | — |
| 2009-01-06 | $46.41 | $46.75 | $45.60 | $46.22 | 297,200 | — | — | — | — | — |
| 2009-01-05 | $45.50 | $46.45 | $45.31 | $46.12 | 403,900 | — | — | — | — | — |
| 2009-01-02 | $44.62 | $45.69 | $44.07 | $45.31 | 253,900 | — | — | — | — | — |
| 2008-12-31 | $42.44 | $45.13 | $42.44 | $44.55 | 338,800 | — | — | — | — | — |
| 2008-12-30 | $40.53 | $42.23 | $40.40 | $42.21 | 253,900 | — | — | — | — | — |
| 2008-12-29 | $40.63 | $40.82 | $39.49 | $40.15 | 238,200 | — | — | — | — | — |
| 2008-12-26 | $40.87 | $40.99 | $39.62 | $40.72 | 153,300 | — | — | — | — | — |
| 2008-12-24 | $39.74 | $40.38 | $39.22 | $40.02 | 81,300 | — | — | — | — | — |
| 2008-12-23 | $40.91 | $41.33 | $39.21 | $39.58 | 218,500 | — | — | — | — | — |
| 2008-12-22 | $41.44 | $41.44 | $39.29 | $40.59 | 196,700 | — | — | — | — | — |
| 2008-12-19 | $41.92 | $43.70 | $41.21 | $41.53 | 427,100 | — | — | — | — | — |
| 2008-12-18 | $40.73 | $42.34 | $40.52 | $41.42 | 224,800 | — | — | — | — | — |
| 2008-12-17 | $41.48 | $42.20 | $40.61 | $41.22 | 226,800 | — | — | — | — | — |
| 2008-12-16 | $39.50 | $42.19 | $38.74 | $41.99 | 364,400 | — | — | — | — | — |
| 2008-12-15 | $39.46 | $40.08 | $37.18 | $38.24 | 334,100 | — | — | — | — | — |
| 2008-12-12 | $38.05 | $40.14 | $37.64 | $39.18 | 383,400 | — | — | — | — | — |
| 2008-12-11 | $40.46 | $40.75 | $38.59 | $39.40 | 306,000 | — | — | — | — | — |
| 2008-12-10 | $39.94 | $41.78 | $39.31 | $41.02 | 203,900 | — | — | — | — | — |
| 2008-12-09 | $39.81 | $41.80 | $39.40 | $39.76 | 190,600 | — | — | — | — | — |
| 2008-12-08 | $38.72 | $41.07 | $38.72 | $40.31 | 269,000 | — | — | — | — | — |
| 2008-12-05 | $36.30 | $38.63 | $34.70 | $38.52 | 208,600 | — | — | — | — | — |
| 2008-12-04 | $38.16 | $39.40 | $35.90 | $36.68 | 261,600 | — | — | — | — | — |
| 2008-12-03 | $37.81 | $39.48 | $36.42 | $38.73 | 271,000 | — | — | — | — | — |
| 2008-12-02 | $37.10 | $38.81 | $36.31 | $38.80 | 362,400 | — | — | — | — | — |
| 2008-12-01 | $39.69 | $40.09 | $36.04 | $36.28 | 237,700 | — | — | — | — | — |
| 2008-11-28 | $39.25 | $40.62 | $38.87 | $40.62 | 65,900 | — | — | — | — | — |
| 2008-11-26 | $36.31 | $39.85 | $36.28 | $39.82 | 202,300 | — | — | — | — | — |
| 2008-11-25 | $39.67 | $39.67 | $36.58 | $38.02 | 205,800 | — | — | — | — | — |
| 2008-11-24 | $38.29 | $39.52 | $36.95 | $38.23 | 445,600 | — | — | — | — | — |
| 2008-11-21 | $36.54 | $37.96 | $33.90 | $37.74 | 386,500 | — | — | — | — | — |
| 2008-11-20 | $37.34 | $38.38 | $35.77 | $35.98 | 498,700 | — | — | — | — | — |
| 2008-11-19 | $41.38 | $42.49 | $37.57 | $37.68 | 178,600 | — | — | — | — | — |
| 2008-11-18 | $40.79 | $42.40 | $40.26 | $41.51 | 327,800 | — | — | — | — | — |
| 2008-11-17 | $39.74 | $42.63 | $39.72 | $40.83 | 199,300 | — | — | — | — | — |
| 2008-11-14 | $43.60 | $43.66 | $39.94 | $39.98 | 262,600 | — | — | — | — | — |
| 2008-11-13 | $41.74 | $44.38 | $38.49 | $44.34 | 353,400 | — | — | — | — | — |
| 2008-11-12 | $41.04 | $42.47 | $40.40 | $41.51 | 387,700 | — | — | — | — | — |
| 2008-11-11 | $40.42 | $42.42 | $39.99 | $41.43 | 273,500 | — | — | — | — | — |
| 2008-11-10 | $41.65 | $41.75 | $40.32 | $40.86 | 161,000 | — | — | — | — | — |
| 2008-11-07 | $40.87 | $41.51 | $39.94 | $40.90 | 168,700 | — | — | — | — | — |
| 2008-11-06 | $41.68 | $42.03 | $40.38 | $40.65 | 174,900 | — | — | — | — | — |
| 2008-11-05 | $44.23 | $44.79 | $41.66 | $41.89 | 261,400 | — | — | — | — | — |
| 2008-11-04 | $45.63 | $46.24 | $44.00 | $44.80 | 176,300 | — | — | — | — | — |
| 2008-11-03 | $44.82 | $45.97 | $44.18 | $45.03 | 219,300 | — | — | — | — | — |
| 2008-10-31 | $43.36 | $46.00 | $42.94 | $45.57 | 270,000 | — | — | — | — | — |
| 2008-10-30 | $42.71 | $43.89 | $42.10 | $43.87 | 238,500 | — | — | — | — | — |
| 2008-10-29 | $41.43 | $44.63 | $40.61 | $42.59 | 389,500 | — | — | — | — | — |
| 2008-10-28 | $38.77 | $41.07 | $37.40 | $40.93 | 443,400 | — | — | — | — | — |
| 2008-10-27 | $39.82 | $39.91 | $36.75 | $36.75 | 426,800 | — | — | — | — | — |
| 2008-10-24 | $43.97 | $43.97 | $39.30 | $40.43 | 187,100 | — | — | — | — | — |
| 2008-10-23 | $43.15 | $44.15 | $39.60 | $43.21 | 299,600 | — | — | — | — | — |
| 2008-10-22 | $45.00 | $45.67 | $42.49 | $43.35 | 223,900 | — | — | — | — | — |
| 2008-10-21 | $46.27 | $46.68 | $44.65 | $45.25 | 180,800 | — | — | — | — | — |
| 2008-10-20 | $44.76 | $46.87 | $44.01 | $46.87 | 199,000 | — | — | — | — | — |
| 2008-10-17 | $46.33 | $46.76 | $44.01 | $44.17 | 347,400 | — | — | — | — | — |
| 2008-10-16 | $41.32 | $47.11 | $40.30 | $46.52 | 371,300 | — | — | — | — | — |
| 2008-10-15 | $45.47 | $45.67 | $40.90 | $41.15 | 143,100 | — | — | — | — | — |
| 2008-10-14 | $47.36 | $47.75 | $44.84 | $46.23 | 294,400 | — | — | — | — | — |
| 2008-10-13 | $44.55 | $46.69 | $43.33 | $46.69 | 126,600 | — | — | — | — | — |
| 2008-10-10 | $40.98 | $46.46 | $37.71 | $42.80 | 519,000 | — | — | — | — | — |
| 2008-10-09 | $46.11 | $47.44 | $42.43 | $42.50 | 364,200 | — | — | — | — | — |
| 2008-10-08 | $48.27 | $48.85 | $45.51 | $46.27 | 356,900 | — | — | — | — | — |
| 2008-10-07 | $51.24 | $52.76 | $49.28 | $49.32 | 276,000 | — | — | — | — | — |
| 2008-10-06 | $53.00 | $53.23 | $49.16 | $51.54 | 304,200 | — | — | — | — | — |
| 2008-10-03 | $54.01 | $56.64 | $54.01 | $54.12 | 250,900 | — | — | — | — | — |
| 2008-10-02 | $55.64 | $55.64 | $52.97 | $53.28 | 154,200 | — | — | — | — | — |
| 2008-10-01 | $56.93 | $57.38 | $55.37 | $56.17 | 207,500 | — | — | — | — | — |
| 2008-09-30 | $54.42 | $57.36 | $53.67 | $57.16 | 439,300 | — | — | — | — | — |
| 2008-09-29 | $55.54 | $56.59 | $53.17 | $54.02 | 432,100 | — | — | — | — | — |
| 2008-09-26 | $54.49 | $56.42 | $54.40 | $56.34 | 285,600 | — | — | — | — | — |
| 2008-09-25 | $55.22 | $56.12 | $54.94 | $55.45 | 358,700 | — | — | — | — | — |
| 2008-09-24 | $56.88 | $58.13 | $55.43 | $55.56 | 264,900 | — | — | — | — | — |
| 2008-09-23 | $58.37 | $59.50 | $57.31 | $57.51 | 230,800 | — | — | — | — | — |
| 2008-09-22 | $58.83 | $59.50 | $57.76 | $58.20 | 299,900 | — | — | — | — | — |
| 2008-09-19 | $61.07 | $61.07 | $58.14 | $59.38 | 631,200 | — | — | — | — | — |
| 2008-09-18 | $56.30 | $59.00 | $54.55 | $58.74 | 378,500 | — | — | — | — | — |
| 2008-09-17 | $58.65 | $58.65 | $55.43 | $55.55 | 275,600 | — | — | — | — | — |
| 2008-09-16 | $57.08 | $59.00 | $56.51 | $59.00 | 221,200 | — | — | — | — | — |
| 2008-09-15 | $58.54 | $59.78 | $57.93 | $58.26 | 289,200 | — | — | — | — | — |
| 2008-09-12 | $59.35 | $60.05 | $59.00 | $59.91 | 127,500 | — | — | — | — | — |
| 2008-09-11 | $58.10 | $59.87 | $57.68 | $59.77 | 142,500 | — | — | — | — | — |
| 2008-09-10 | $58.51 | $59.68 | $58.10 | $58.62 | 186,800 | — | — | — | — | — |
| 2008-09-09 | $59.88 | $61.70 | $58.25 | $58.25 | 183,200 | — | — | — | — | — |
| 2008-09-08 | $59.91 | $60.69 | $58.78 | $60.39 | 244,400 | — | — | — | — | — |
| 2008-09-05 | $58.52 | $59.11 | $57.54 | $58.63 | 424,300 | — | — | — | — | — |
| 2008-09-04 | $62.00 | $62.25 | $58.61 | $58.79 | 269,800 | — | — | — | — | — |
| 2008-09-03 | $61.97 | $63.50 | $61.97 | $62.57 | 280,300 | — | — | — | — | — |
| 2008-09-02 | $63.09 | $63.92 | $62.47 | $62.81 | 419,700 | — | — | — | — | — |
| 2008-08-29 | $63.18 | $63.20 | $62.01 | $62.33 | 140,600 | — | — | — | — | — |
| 2008-08-28 | $61.71 | $63.78 | $61.44 | $63.50 | 225,000 | — | — | — | — | — |
| 2008-08-27 | $60.70 | $61.73 | $60.70 | $61.37 | 234,300 | — | — | — | — | — |
| 2008-08-26 | $61.75 | $62.18 | $60.69 | $61.56 | 197,000 | — | — | — | — | — |
| 2008-08-25 | $62.95 | $63.42 | $60.72 | $61.91 | 263,700 | — | — | — | — | — |
| 2008-08-22 | $64.42 | $64.42 | $62.57 | $63.18 | 220,600 | — | — | — | — | — |
| 2008-08-21 | $63.06 | $63.69 | $62.30 | $63.12 | 242,700 | — | — | — | — | — |
| 2008-08-20 | $63.01 | $63.99 | $61.79 | $63.13 | 190,300 | — | — | — | — | — |
| 2008-08-19 | $64.09 | $64.35 | $62.52 | $63.01 | 212,600 | — | — | — | — | — |
| 2008-08-18 | $64.77 | $64.99 | $63.76 | $64.24 | 281,700 | — | — | — | — | — |
| 2008-08-15 | $64.27 | $66.21 | $63.96 | $64.52 | 358,800 | — | — | — | — | — |
| 2008-08-14 | $64.35 | $65.00 | $63.23 | $64.06 | 236,600 | — | — | — | — | — |
| 2008-08-13 | $63.16 | $64.24 | $62.61 | $63.70 | 216,200 | — | — | — | — | — |
| 2008-08-12 | $64.32 | $64.32 | $62.38 | $63.31 | 235,300 | — | — | — | — | — |
| 2008-08-11 | $63.41 | $64.24 | $62.46 | $63.50 | 287,300 | — | — | — | — | — |
| 2008-08-08 | $62.17 | $64.20 | $61.86 | $64.08 | 197,400 | — | — | — | — | — |
| 2008-08-07 | $61.64 | $62.71 | $60.89 | $62.17 | 303,600 | — | — | — | — | — |
| 2008-08-06 | $64.22 | $64.22 | $61.87 | $62.08 | 518,600 | — | — | — | — | — |
| 2008-08-05 | $64.05 | $64.56 | $63.13 | $64.26 | 215,300 | — | — | — | — | — |
| 2008-08-04 | $62.78 | $64.02 | $61.57 | $63.29 | 210,300 | — | — | — | — | — |
| 2008-08-01 | $62.78 | $63.25 | $61.28 | $62.93 | 162,300 | — | — | — | — | — |
| 2008-07-31 | $61.93 | $64.00 | $61.72 | $62.90 | 255,700 | — | — | — | — | — |
| 2008-07-30 | $63.30 | $64.86 | $62.47 | $63.13 | 365,000 | — | — | — | — | — |
| 2008-07-29 | $61.69 | $64.25 | $61.68 | $62.71 | 366,800 | — | — | — | — | — |
| 2008-07-28 | $62.50 | $62.50 | $58.83 | $61.58 | 1,228,800 | — | — | — | — | — |
| 2008-07-25 | $63.30 | $65.49 | $63.27 | $65.17 | 653,500 | — | — | — | — | — |
| 2008-07-24 | $59.38 | $64.67 | $57.44 | $63.44 | 1,151,200 | — | — | — | — | — |
| 2008-07-23 | $55.75 | $55.75 | $54.14 | $55.22 | 245,700 | — | — | — | — | — |
| 2008-07-22 | $52.70 | $55.58 | $52.28 | $55.54 | 406,100 | — | — | — | — | — |
| 2008-07-21 | $53.51 | $53.99 | $52.32 | $53.00 | 259,400 | — | — | — | — | — |
| 2008-07-18 | $54.16 | $54.16 | $52.81 | $53.68 | 212,000 | — | — | — | — | — |
| 2008-07-17 | $52.80 | $54.45 | $52.29 | $54.09 | 395,100 | — | — | — | — | — |
| 2008-07-16 | $51.63 | $53.54 | $51.50 | $53.20 | 278,000 | — | — | — | — | — |
| 2008-07-15 | $50.41 | $51.74 | $50.37 | $51.32 | 586,100 | — | — | — | — | — |
| 2008-07-14 | $51.80 | $51.80 | $50.02 | $51.26 | 297,200 | — | — | — | — | — |
| 2008-07-11 | $50.48 | $51.71 | $50.13 | $51.27 | 245,000 | — | — | — | — | — |
| 2008-07-10 | $49.79 | $51.47 | $49.66 | $51.26 | 341,300 | — | — | — | — | — |
| 2008-07-09 | $50.71 | $50.71 | $49.85 | $49.96 | 217,000 | — | — | — | — | — |
| 2008-07-08 | $48.99 | $51.06 | $48.30 | $50.71 | 316,000 | — | — | — | — | — |
| 2008-07-07 | $49.87 | $50.46 | $48.40 | $49.01 | 230,200 | — | — | — | — | — |
| 2008-07-03 | $49.20 | $50.11 | $49.15 | $49.37 | 186,200 | — | — | — | — | — |
| 2008-07-02 | $49.66 | $49.99 | $48.87 | $49.15 | 406,800 | — | — | — | — | — |
| 2008-07-01 | $48.10 | $50.06 | $47.96 | $49.59 | 439,600 | — | — | — | — | — |
| 2008-06-30 | $48.76 | $49.52 | $48.10 | $48.79 | 466,700 | — | — | — | — | — |
| 2008-06-27 | $51.00 | $51.02 | $48.92 | $48.94 | 679,000 | — | — | — | — | — |
| 2008-06-26 | $52.18 | $52.27 | $50.79 | $51.08 | 377,200 | — | — | — | — | — |
| 2008-06-25 | $53.41 | $53.80 | $51.91 | $52.94 | 290,100 | — | — | — | — | — |
| 2008-06-24 | $53.59 | $54.68 | $52.97 | $53.49 | 318,500 | — | — | — | — | — |
| 2008-06-23 | $53.27 | $54.15 | $52.86 | $53.85 | 253,300 | — | — | — | — | — |
| 2008-06-20 | $53.65 | $54.42 | $52.16 | $53.05 | 411,600 | — | — | — | — | — |
| 2008-06-19 | $52.15 | $53.89 | $51.73 | $53.89 | 264,300 | — | — | — | — | — |
| 2008-06-18 | $52.03 | $52.58 | $51.36 | $52.18 | 341,200 | — | — | — | — | — |
| 2008-06-17 | $51.80 | $52.34 | $51.45 | $52.08 | 367,300 | — | — | — | — | — |
| 2008-06-16 | $51.93 | $51.93 | $51.00 | $51.35 | 270,500 | — | — | — | — | — |
| 2008-06-13 | $51.73 | $51.96 | $50.79 | $51.82 | 234,900 | — | — | — | — | — |
| 2008-06-12 | $50.84 | $52.10 | $50.50 | $50.87 | 207,500 | — | — | — | — | — |
| 2008-06-11 | $51.66 | $51.75 | $50.28 | $50.28 | 179,800 | — | — | — | — | — |
| 2008-06-10 | $51.12 | $52.60 | $51.10 | $51.90 | 223,300 | — | — | — | — | — |
| 2008-06-09 | $52.21 | $52.21 | $50.71 | $51.65 | 318,000 | — | — | — | — | — |
| 2008-06-06 | $54.39 | $54.39 | $51.56 | $51.71 | 240,300 | — | — | — | — | — |
| 2008-06-05 | $53.64 | $54.86 | $53.24 | $54.86 | 227,500 | — | — | — | — | — |
| 2008-06-04 | $52.57 | $53.91 | $52.45 | $53.60 | 232,400 | — | — | — | — | — |
| 2008-06-03 | $55.00 | $55.54 | $52.34 | $53.15 | 325,000 | — | — | — | — | — |
| 2008-06-02 | $55.83 | $55.83 | $53.78 | $54.79 | 150,600 | — | — | — | — | — |
| 2008-05-30 | $55.61 | $56.09 | $55.08 | $55.68 | 180,700 | — | — | — | — | — |
| 2008-05-29 | $54.34 | $56.14 | $54.09 | $55.46 | 242,700 | — | — | — | — | — |
| 2008-05-28 | $55.68 | $58.39 | $53.81 | $54.40 | 212,300 | — | — | — | — | — |
| 2008-05-27 | $54.46 | $54.95 | $53.63 | $54.55 | 177,500 | — | — | — | — | — |
| 2008-05-23 | $54.90 | $55.06 | $53.78 | $54.27 | 179,600 | — | — | — | — | — |
| 2008-05-22 | $55.72 | $56.13 | $55.08 | $55.22 | 160,100 | — | — | — | — | — |
| 2008-05-21 | $56.74 | $57.33 | $55.39 | $55.62 | 177,600 | — | — | — | — | — |
| 2008-05-20 | $57.89 | $57.89 | $55.85 | $56.49 | 272,700 | — | — | — | — | — |
| 2008-05-19 | $58.50 | $58.71 | $57.36 | $57.90 | 197,400 | — | — | — | — | — |
| 2008-05-16 | $59.34 | $59.34 | $57.36 | $58.17 | 180,600 | — | — | — | — | — |
| 2008-05-15 | $58.71 | $59.06 | $57.75 | $58.85 | 179,500 | — | — | — | — | — |
| 2008-05-14 | $57.83 | $59.08 | $57.83 | $58.50 | 231,900 | — | — | — | — | — |
| 2008-05-13 | $58.25 | $58.56 | $57.73 | $58.37 | 245,300 | — | — | — | — | — |
| 2008-05-12 | $57.61 | $58.73 | $57.37 | $58.28 | 187,300 | — | — | — | — | — |
| 2008-05-09 | $57.22 | $57.99 | $56.81 | $57.76 | 296,100 | — | — | — | — | — |
| 2008-05-08 | $57.24 | $57.97 | $56.69 | $57.85 | 333,400 | — | — | — | — | — |
| 2008-05-07 | $58.23 | $58.82 | $56.82 | $56.90 | 279,500 | — | — | — | — | — |
| 2008-05-06 | $59.00 | $59.00 | $57.69 | $58.06 | 291,800 | — | — | — | — | — |
| 2008-05-05 | $58.88 | $59.32 | $58.45 | $59.05 | 236,900 | — | — | — | — | — |
| 2008-05-02 | $59.92 | $59.92 | $58.92 | $58.92 | 275,200 | — | — | — | — | — |
| 2008-05-01 | $58.81 | $59.98 | $58.00 | $59.56 | 328,900 | — | — | — | — | — |
| 2008-04-30 | $57.51 | $59.18 | $57.06 | $58.73 | 437,400 | — | — | — | — | — |
| 2008-04-29 | $58.27 | $58.75 | $57.23 | $57.45 | 458,000 | — | — | — | — | — |
| 2008-04-28 | $58.63 | $59.01 | $57.80 | $58.24 | 660,200 | — | — | — | — | — |
| 2008-04-25 | $58.09 | $59.00 | $57.14 | $58.39 | 381,400 | — | — | — | — | — |
| 2008-04-24 | $57.00 | $58.36 | $56.02 | $58.31 | 561,500 | — | — | — | — | — |
| 2008-04-23 | $50.04 | $57.78 | $49.74 | $57.08 | 1,262,700 | — | — | — | — | — |
| 2008-04-22 | $48.66 | $48.71 | $47.07 | $47.83 | 307,900 | — | — | — | — | — |
| 2008-04-21 | $49.39 | $49.60 | $48.51 | $48.89 | 125,900 | — | — | — | — | — |
| 2008-04-18 | $48.98 | $49.73 | $48.75 | $49.73 | 195,100 | — | — | — | — | — |
| 2008-04-17 | $49.08 | $49.08 | $47.87 | $48.19 | 148,100 | — | — | — | — | — |
| 2008-04-16 | $47.52 | $48.98 | $47.52 | $48.91 | 179,200 | — | — | — | — | — |
| 2008-04-15 | $47.55 | $47.55 | $46.71 | $47.15 | 226,300 | — | — | — | — | — |
| 2008-04-14 | $47.60 | $47.85 | $47.17 | $47.25 | 204,100 | — | — | — | — | — |
| 2008-04-11 | $48.11 | $48.15 | $47.15 | $47.70 | 327,600 | — | — | — | — | — |
| 2008-04-10 | $47.89 | $48.62 | $47.76 | $48.59 | 369,800 | — | — | — | — | — |
| 2008-04-09 | $48.19 | $48.91 | $47.59 | $48.00 | 408,700 | — | — | — | — | — |
| 2008-04-08 | $47.47 | $48.18 | $47.23 | $48.18 | 438,800 | — | — | — | — | — |
| 2008-04-07 | $48.51 | $48.51 | $47.64 | $47.87 | 174,000 | — | — | — | — | — |
| 2008-04-04 | $48.12 | $48.50 | $47.42 | $48.26 | 353,800 | — | — | — | — | — |
| 2008-04-03 | $48.27 | $48.38 | $47.42 | $47.95 | 231,900 | — | — | — | — | — |
| 2008-04-02 | $48.07 | $49.07 | $47.93 | $48.57 | 243,000 | — | — | — | — | — |
| 2008-04-01 | $47.75 | $48.52 | $47.24 | $48.45 | 271,300 | — | — | — | — | — |
| 2008-03-31 | $46.89 | $47.51 | $46.85 | $47.00 | 284,800 | — | — | — | — | — |
| 2008-03-28 | $46.24 | $47.26 | $46.21 | $46.89 | 307,000 | — | — | — | — | — |
| 2008-03-27 | $46.31 | $47.06 | $45.81 | $46.08 | 212,200 | — | — | — | — | — |
| 2008-03-26 | $45.67 | $46.34 | $45.12 | $46.25 | 222,200 | — | — | — | — | — |
| 2008-03-25 | $46.01 | $46.41 | $45.25 | $46.03 | 176,400 | — | — | — | — | — |
| 2008-03-24 | $45.84 | $46.90 | $45.47 | $46.38 | 195,600 | — | — | — | — | — |
| 2008-03-20 | $44.88 | $46.73 | $44.27 | $45.57 | 619,600 | — | — | — | — | — |
| 2008-03-19 | $46.26 | $47.13 | $44.83 | $44.83 | 244,700 | — | — | — | — | — |
| 2008-03-18 | $45.40 | $46.37 | $44.82 | $46.31 | 265,300 | — | — | — | — | — |
| 2008-03-17 | $43.40 | $45.08 | $42.89 | $44.16 | 328,600 | — | — | — | — | — |
| 2008-03-14 | $45.69 | $46.04 | $43.79 | $44.37 | 287,700 | — | — | — | — | — |
| 2008-03-13 | $43.97 | $45.86 | $43.79 | $45.68 | 239,800 | — | — | — | — | — |
| 2008-03-12 | $45.21 | $45.45 | $44.53 | $44.57 | 386,900 | — | — | — | — | — |
| 2008-03-11 | $45.65 | $45.73 | $44.15 | $44.86 | 526,200 | — | — | — | — | — |
| 2008-03-10 | $44.32 | $45.12 | $44.13 | $44.22 | 407,000 | — | — | — | — | — |
| 2008-03-07 | $44.14 | $44.64 | $43.98 | $44.15 | 329,000 | — | — | — | — | — |
| 2008-03-06 | $44.49 | $45.01 | $43.81 | $44.63 | 438,600 | — | — | — | — | — |
| 2008-03-05 | $45.32 | $45.67 | $44.28 | $44.82 | 363,400 | — | — | — | — | — |
| 2008-03-04 | $44.52 | $45.25 | $44.31 | $44.91 | 515,800 | — | — | — | — | — |
| 2008-03-03 | $44.34 | $45.60 | $44.07 | $45.01 | 406,700 | — | — | — | — | — |
| 2008-02-29 | $45.10 | $45.24 | $44.23 | $44.40 | 260,200 | — | — | — | — | — |
| 2008-02-28 | $45.50 | $46.20 | $45.32 | $45.76 | 313,200 | — | — | — | — | — |
| 2008-02-27 | $46.55 | $47.29 | $45.71 | $45.95 | 274,400 | — | — | — | — | — |
| 2008-02-26 | $48.03 | $48.03 | $46.82 | $46.84 | 261,600 | — | — | — | — | — |
| 2008-02-25 | $47.32 | $48.37 | $46.90 | $48.03 | 238,200 | — | — | — | — | — |
| 2008-02-22 | $47.00 | $47.43 | $46.07 | $47.21 | 194,500 | — | — | — | — | — |
| 2008-02-21 | $48.57 | $49.39 | $46.82 | $47.02 | 217,800 | — | — | — | — | — |
| 2008-02-20 | $47.86 | $48.09 | $46.97 | $48.09 | 194,100 | — | — | — | — | — |
| 2008-02-19 | $46.83 | $48.04 | $46.50 | $47.78 | 201,100 | — | — | — | — | — |
| 2008-02-15 | $47.01 | $47.07 | $46.00 | $46.31 | 202,100 | — | — | — | — | — |
| 2008-02-14 | $48.83 | $49.00 | $46.82 | $47.34 | 203,700 | — | — | — | — | — |
| 2008-02-13 | $48.26 | $48.98 | $47.64 | $48.84 | 235,700 | — | — | — | — | — |
| 2008-02-12 | $47.82 | $48.45 | $47.40 | $47.69 | 351,500 | — | — | — | — | — |
| 2008-02-11 | $47.80 | $48.05 | $47.19 | $47.51 | 243,000 | — | — | — | — | — |
| 2008-02-08 | $48.25 | $48.86 | $47.51 | $47.88 | 324,600 | — | — | — | — | — |
| 2008-02-07 | $48.65 | $49.54 | $48.16 | $48.54 | 353,200 | — | — | — | — | — |
| 2008-02-06 | $49.85 | $50.53 | $48.76 | $48.83 | 204,900 | — | — | — | — | — |
| 2008-02-05 | $50.91 | $51.28 | $48.97 | $49.85 | 426,300 | — | — | — | — | — |
| 2008-02-04 | $51.70 | $52.00 | $50.26 | $51.86 | 339,600 | — | — | — | — | — |
| 2008-02-01 | $51.60 | $53.07 | $51.03 | $52.50 | 191,600 | — | — | — | — | — |
| 2008-01-31 | $49.95 | $52.26 | $49.71 | $51.63 | 256,300 | — | — | — | — | — |
| 2008-01-30 | $50.93 | $52.19 | $49.86 | $50.64 | 309,600 | — | — | — | — | — |
| 2008-01-29 | $51.78 | $52.00 | $50.73 | $51.06 | 205,100 | — | — | — | — | — |
| 2008-01-28 | $50.31 | $51.54 | $50.10 | $51.44 | 316,500 | — | — | — | — | — |
| 2008-01-25 | $51.18 | $53.43 | $50.48 | $50.52 | 454,500 | — | — | — | — | — |
| 2008-01-24 | $50.50 | $53.00 | $49.62 | $50.88 | 625,300 | — | — | — | — | — |
| 2008-01-23 | $50.32 | $50.40 | $48.62 | $50.00 | 510,900 | — | — | — | — | — |
| 2008-01-22 | $50.05 | $52.15 | $49.42 | $50.54 | 370,700 | — | — | — | — | — |
| 2008-01-18 | $52.12 | $53.00 | $51.39 | $52.03 | 426,100 | — | — | — | — | — |
| 2008-01-17 | $53.53 | $54.31 | $51.77 | $52.12 | 203,500 | — | — | — | — | — |
| 2008-01-16 | $52.99 | $54.64 | $52.85 | $53.81 | 187,000 | — | — | — | — | — |
| 2008-01-15 | $51.97 | $53.51 | $51.97 | $52.96 | 338,200 | — | — | — | — | — |
| 2008-01-14 | $53.96 | $54.15 | $52.52 | $52.90 | 311,300 | — | — | — | — | — |
| 2008-01-11 | $51.84 | $54.65 | $51.84 | $53.64 | 353,100 | — | — | — | — | — |
| 2008-01-10 | $52.78 | $53.54 | $51.90 | $52.36 | 489,300 | — | — | — | — | — |
| 2008-01-09 | $51.50 | $53.39 | $51.41 | $53.31 | 545,300 | — | — | — | — | — |
| 2008-01-08 | $52.18 | $52.46 | $51.02 | $51.65 | 474,300 | — | — | — | — | — |
| 2008-01-07 | $51.36 | $52.44 | $51.00 | $52.23 | 388,000 | — | — | — | — | — |
| 2008-01-04 | $51.50 | $51.81 | $50.77 | $51.01 | 193,600 | — | — | — | — | — |
| 2008-01-03 | $51.92 | $53.22 | $51.92 | $52.09 | 148,400 | — | — | — | — | — |
| 2008-01-02 | $53.14 | $53.44 | $51.26 | $51.62 | 198,300 | — | — | — | — | — |
| 2007-12-31 | $53.08 | $54.43 | $51.54 | $53.33 | 172,400 | — | — | — | — | — |
| 2007-12-28 | $55.50 | $55.80 | $53.51 | $53.51 | 137,400 | — | — | — | — | — |
| 2007-12-27 | $56.48 | $56.48 | $54.55 | $54.55 | 145,400 | — | — | — | — | — |
| 2007-12-26 | $56.99 | $57.02 | $55.24 | $56.42 | 114,000 | — | — | — | — | — |
| 2007-12-24 | $55.25 | $57.21 | $55.25 | $56.99 | 57,000 | — | — | — | — | — |
| 2007-12-21 | $55.49 | $55.81 | $54.58 | $55.48 | 383,600 | — | — | — | — | — |
| 2007-12-20 | $54.12 | $54.64 | $52.56 | $54.64 | 164,700 | — | — | — | — | — |
| 2007-12-19 | $53.75 | $54.25 | $53.30 | $53.63 | 171,900 | — | — | — | — | — |
| 2007-12-18 | $52.22 | $53.84 | $51.70 | $53.74 | 223,300 | — | — | — | — | — |
| 2007-12-17 | $53.00 | $53.14 | $51.69 | $51.69 | 222,900 | — | — | — | — | — |
| 2007-12-14 | $54.64 | $55.09 | $53.22 | $53.25 | 158,700 | — | — | — | — | — |
| 2007-12-13 | $55.56 | $55.56 | $54.15 | $55.12 | 130,700 | — | — | — | — | — |
| 2007-12-12 | $56.71 | $57.00 | $54.37 | $55.22 | 221,700 | — | — | — | — | — |
| 2007-12-11 | $56.89 | $56.92 | $54.95 | $55.06 | 430,400 | — | — | — | — | — |
| 2007-12-10 | $54.95 | $56.57 | $54.95 | $55.80 | 204,100 | — | — | — | — | — |
| 2007-12-07 | $55.29 | $55.29 | $54.54 | $54.95 | 308,600 | — | — | — | — | — |
| 2007-12-06 | $54.48 | $55.52 | $54.30 | $55.00 | 357,100 | — | — | — | — | — |
| 2007-12-05 | $54.55 | $54.83 | $54.03 | $54.48 | 192,400 | — | — | — | — | — |
| 2007-12-04 | $53.65 | $53.72 | $52.86 | $53.58 | 196,500 | — | — | — | — | — |
| 2007-12-03 | $53.67 | $55.34 | $53.67 | $54.26 | 199,700 | — | — | — | — | — |
| 2007-11-30 | $55.71 | $55.71 | $53.79 | $54.22 | 285,700 | — | — | — | — | — |
| 2007-11-29 | $54.76 | $55.21 | $54.20 | $54.71 | 120,600 | — | — | — | — | — |
| 2007-11-28 | $54.38 | $55.47 | $54.17 | $54.99 | 206,800 | — | — | — | — | — |
| 2007-11-27 | $52.84 | $54.88 | $52.64 | $53.89 | 235,500 | — | — | — | — | — |
| 2007-11-26 | $54.35 | $55.01 | $52.54 | $52.64 | 175,600 | — | — | — | — | — |
| 2007-11-23 | $53.32 | $54.64 | $53.31 | $54.36 | 101,100 | — | — | — | — | — |
| 2007-11-21 | $54.58 | $54.99 | $53.01 | $53.01 | 322,000 | — | — | — | — | — |
| 2007-11-20 | $53.08 | $55.01 | $53.08 | $55.01 | 348,600 | — | — | — | — | — |
| 2007-11-19 | $54.51 | $54.51 | $52.55 | $53.21 | 216,900 | — | — | — | — | — |
| 2007-11-16 | $54.45 | $55.03 | $53.91 | $54.99 | 290,900 | — | — | — | — | — |
| 2007-11-15 | $54.20 | $54.71 | $53.56 | $54.34 | 227,800 | — | — | — | — | — |
| 2007-11-14 | $54.98 | $55.11 | $54.08 | $54.47 | 226,100 | — | — | — | — | — |
| 2007-11-13 | $54.00 | $54.94 | $52.89 | $54.74 | 250,200 | — | — | — | — | — |
| 2007-11-12 | $52.31 | $55.03 | $52.31 | $52.90 | 293,900 | — | — | — | — | — |
| 2007-11-09 | $52.21 | $52.99 | $51.61 | $52.47 | 330,400 | — | — | — | — | — |
| 2007-11-08 | $50.86 | $53.02 | $50.29 | $52.82 | 350,000 | — | — | — | — | — |
| 2007-11-07 | $52.44 | $52.44 | $50.34 | $50.34 | 205,500 | — | — | — | — | — |
| 2007-11-06 | $51.29 | $53.11 | $50.65 | $53.00 | 210,100 | — | — | — | — | — |
| 2007-11-05 | $50.15 | $51.93 | $50.15 | $51.32 | 201,000 | — | — | — | — | — |
| 2007-11-02 | $50.27 | $51.38 | $49.72 | $51.16 | 257,900 | — | — | — | — | — |
| 2007-11-01 | $51.35 | $51.68 | $49.62 | $49.77 | 228,700 | — | — | — | — | — |
| 2007-10-31 | $52.04 | $52.98 | $50.98 | $52.31 | 211,100 | — | — | — | — | — |
| 2007-10-30 | $50.18 | $52.51 | $48.88 | $51.74 | 271,000 | — | — | — | — | — |
| 2007-10-29 | $50.70 | $51.14 | $49.95 | $50.66 | 227,700 | — | — | — | — | — |
| 2007-10-26 | $50.99 | $52.06 | $50.10 | $51.43 | 319,000 | — | — | — | — | — |
| 2007-10-25 | $53.00 | $53.30 | $49.59 | $50.73 | 559,300 | — | — | — | — | — |
| 2007-10-24 | $52.11 | $53.53 | $51.30 | $53.13 | 282,900 | — | — | — | — | — |
| 2007-10-23 | $51.56 | $53.11 | $49.87 | $52.61 | 387,300 | — | — | — | — | — |
| 2007-10-22 | $48.05 | $51.27 | $47.68 | $51.06 | 360,200 | — | — | — | — | — |
| 2007-10-19 | $51.76 | $52.06 | $48.88 | $48.93 | 313,200 | — | — | — | — | — |
| 2007-10-18 | $52.35 | $52.40 | $51.27 | $51.89 | 218,600 | — | — | — | — | — |
| 2007-10-17 | $53.74 | $54.40 | $51.60 | $52.47 | 243,200 | — | — | — | — | — |
| 2007-10-16 | $53.55 | $54.41 | $53.31 | $53.33 | 150,900 | — | — | — | — | — |
| 2007-10-15 | $54.15 | $54.84 | $53.25 | $53.49 | 161,600 | — | — | — | — | — |
| 2007-10-12 | $52.81 | $54.62 | $52.55 | $53.89 | 171,200 | — | — | — | — | — |
| 2007-10-11 | $55.24 | $55.32 | $53.04 | $53.10 | 193,000 | — | — | — | — | — |
| 2007-10-10 | $55.56 | $55.62 | $54.27 | $55.07 | 145,600 | — | — | — | — | — |
| 2007-10-09 | $56.14 | $56.34 | $54.79 | $55.57 | 163,100 | — | — | — | — | — |
| 2007-10-08 | $55.79 | $56.59 | $55.57 | $55.88 | 100,700 | — | — | — | — | — |
| 2007-10-05 | $56.85 | $56.86 | $55.50 | $55.70 | 214,000 | — | — | — | — | — |
| 2007-10-04 | $55.14 | $57.14 | $54.85 | $56.10 | 213,000 | — | — | — | — | — |
| 2007-10-03 | $54.40 | $54.95 | $54.15 | $54.82 | 112,800 | — | — | — | — | — |
| 2007-10-02 | $55.80 | $55.82 | $54.40 | $54.96 | 159,100 | — | — | — | — | — |
| 2007-10-01 | $53.48 | $55.87 | $53.47 | $55.58 | 126,600 | — | — | — | — | — |
| 2007-09-28 | $54.34 | $55.00 | $53.17 | $53.39 | 143,300 | — | — | — | — | — |
| 2007-09-27 | $53.97 | $54.45 | $52.84 | $54.28 | 443,300 | — | — | — | — | — |
| 2007-09-26 | $54.04 | $54.75 | $53.75 | $53.97 | 163,300 | — | — | — | — | — |
| 2007-09-25 | $52.78 | $53.72 | $51.99 | $53.58 | 124,300 | — | — | — | — | — |
| 2007-09-24 | $53.14 | $53.33 | $52.08 | $52.90 | 160,400 | — | — | — | — | — |
| 2007-09-21 | $52.39 | $55.00 | $52.18 | $52.95 | 495,100 | — | — | — | — | — |
| 2007-09-20 | $51.95 | $52.47 | $51.40 | $52.39 | 155,200 | — | — | — | — | — |
| 2007-09-19 | $51.45 | $52.59 | $51.05 | $51.85 | 264,700 | — | — | — | — | — |
| 2007-09-18 | $46.70 | $51.00 | $46.00 | $50.93 | 291,400 | — | — | — | — | — |
| 2007-09-17 | $47.57 | $47.74 | $46.47 | $46.54 | 223,300 | — | — | — | — | — |
| 2007-09-14 | $46.75 | $47.90 | $46.48 | $47.57 | 167,500 | — | — | — | — | — |
| 2007-09-13 | $47.15 | $48.25 | $46.68 | $47.14 | 137,200 | — | — | — | — | — |
| 2007-09-12 | $47.22 | $47.45 | $46.69 | $46.83 | 105,000 | — | — | — | — | — |
| 2007-09-11 | $47.79 | $47.92 | $46.98 | $47.48 | 172,700 | — | — | — | — | — |
| 2007-09-10 | $47.95 | $48.21 | $46.55 | $47.62 | 188,900 | — | — | — | — | — |
| 2007-09-07 | $48.60 | $48.74 | $47.65 | $47.98 | 228,400 | — | — | — | — | — |
| 2007-09-06 | $49.17 | $49.35 | $48.06 | $49.25 | 174,700 | — | — | — | — | — |
| 2007-09-05 | $49.30 | $50.00 | $48.50 | $49.11 | 158,200 | — | — | — | — | — |
| 2007-09-04 | $49.80 | $50.25 | $49.22 | $49.65 | 129,300 | — | — | — | — | — |
| 2007-08-31 | $50.70 | $50.78 | $49.50 | $49.91 | 156,600 | — | — | — | — | — |
| 2007-08-30 | $48.90 | $50.79 | $48.85 | $50.22 | 227,900 | — | — | — | — | — |
| 2007-08-29 | $48.50 | $49.77 | $47.91 | $49.51 | 155,900 | — | — | — | — | — |
| 2007-08-28 | $49.25 | $49.37 | $47.82 | $48.20 | 235,200 | — | — | — | — | — |
| 2007-08-27 | $50.15 | $50.15 | $48.97 | $49.60 | 179,500 | — | — | — | — | — |
| 2007-08-24 | $48.28 | $50.16 | $48.28 | $50.13 | 125,200 | — | — | — | — | — |
| 2007-08-23 | $49.10 | $49.74 | $47.88 | $48.08 | 140,200 | — | — | — | — | — |
| 2007-08-22 | $49.88 | $50.55 | $48.40 | $48.70 | 243,800 | — | — | — | — | — |
| 2007-08-21 | $47.30 | $49.27 | $47.30 | $49.18 | 208,400 | — | — | — | — | — |
| 2007-08-20 | $49.60 | $49.60 | $47.05 | $47.86 | 165,000 | — | — | — | — | — |
| 2007-08-17 | $46.41 | $50.00 | $45.52 | $49.48 | 349,800 | — | — | — | — | — |
| 2007-08-16 | $45.17 | $46.43 | $43.72 | $46.41 | 360,300 | — | — | — | — | — |
| 2007-08-15 | $46.41 | $48.12 | $45.80 | $45.92 | 188,500 | — | — | — | — | — |
| 2007-08-14 | $47.75 | $48.56 | $46.36 | $46.40 | 205,400 | — | — | — | — | — |
| 2007-08-13 | $50.66 | $50.96 | $47.70 | $47.79 | 452,000 | — | — | — | — | — |
| 2007-08-10 | $48.10 | $51.46 | $46.10 | $50.26 | 568,200 | — | — | — | — | — |
| 2007-08-09 | $47.63 | $49.76 | $46.95 | $48.65 | 620,100 | — | — | — | — | — |
| 2007-08-08 | $47.10 | $50.27 | $46.92 | $48.85 | 564,900 | — | — | — | — | — |
| 2007-08-07 | $45.45 | $47.26 | $44.15 | $46.51 | 381,500 | — | — | — | — | — |
| 2007-08-06 | $43.28 | $45.96 | $42.86 | $45.88 | 353,200 | — | — | — | — | — |
| 2007-08-03 | $45.63 | $45.84 | $43.44 | $43.60 | 263,100 | — | — | — | — | — |
| 2007-08-02 | $45.60 | $45.79 | $44.96 | $45.68 | 208,100 | — | — | — | — | — |
| 2007-08-01 | $43.87 | $45.68 | $43.79 | $45.51 | 243,000 | — | — | — | — | — |
| 2007-07-31 | $46.29 | $46.98 | $44.27 | $44.37 | 232,500 | — | — | — | — | — |
| 2007-07-30 | $45.10 | $46.41 | $44.55 | $45.99 | 219,800 | — | — | — | — | — |
| 2007-07-27 | $44.63 | $46.04 | $44.12 | $45.10 | 455,800 | — | — | — | — | — |
| 2007-07-26 | $45.25 | $46.06 | $43.79 | $44.70 | 491,000 | — | — | — | — | — |
| 2007-07-25 | $45.40 | $46.21 | $44.54 | $45.45 | 380,300 | — | — | — | — | — |
| 2007-07-24 | $45.15 | $45.42 | $43.87 | $44.30 | 377,600 | — | — | — | — | — |
| 2007-07-23 | $45.45 | $46.07 | $45.36 | $45.61 | 323,200 | — | — | — | — | — |
| 2007-07-20 | $47.31 | $47.37 | $45.13 | $45.24 | 341,100 | — | — | — | — | — |
| 2007-07-19 | $47.50 | $48.05 | $46.77 | $47.41 | 311,100 | — | — | — | — | — |
| 2007-07-18 | $47.75 | $47.85 | $46.48 | $47.15 | 166,600 | — | — | — | — | — |
| 2007-07-17 | $47.88 | $48.45 | $47.85 | $47.96 | 344,300 | — | — | — | — | — |
| 2007-07-16 | $48.47 | $48.53 | $47.57 | $47.70 | 117,200 | — | — | — | — | — |
| 2007-07-13 | $47.82 | $48.99 | $47.72 | $48.53 | 192,600 | — | — | — | — | — |
| 2007-07-12 | $46.90 | $47.83 | $46.67 | $47.70 | 92,300 | — | — | — | — | — |
| 2007-07-11 | $46.26 | $47.46 | $46.26 | $46.67 | 169,500 | — | — | — | — | — |
| 2007-07-10 | $47.20 | $47.40 | $46.18 | $46.20 | 200,800 | — | — | — | — | — |
| 2007-07-09 | $47.86 | $47.99 | $47.11 | $47.66 | 160,200 | — | — | — | — | — |
| 2007-07-06 | $47.79 | $48.40 | $47.21 | $47.68 | 115,100 | — | — | — | — | — |
| 2007-07-05 | $47.02 | $47.99 | $47.02 | $47.72 | 98,400 | — | — | — | — | — |
| 2007-07-03 | $46.60 | $47.24 | $46.46 | $47.06 | 63,800 | — | — | — | — | — |
| 2007-07-02 | $46.26 | $46.58 | $45.95 | $46.43 | 180,300 | — | — | — | — | — |
| 2007-06-29 | $45.95 | $47.09 | $45.82 | $45.95 | 215,700 | — | — | — | — | — |
| 2007-06-28 | $46.40 | $46.60 | $45.78 | $45.78 | 119,300 | — | — | — | — | — |
| 2007-06-27 | $45.37 | $46.43 | $45.30 | $46.36 | 131,500 | — | — | — | — | — |
| 2007-06-26 | $45.89 | $46.17 | $45.30 | $45.87 | 194,400 | — | — | — | — | — |
| 2007-06-25 | $45.55 | $46.29 | $45.29 | $45.75 | 201,400 | — | — | — | — | — |
| 2007-06-22 | $45.87 | $45.99 | $45.37 | $45.75 | 255,000 | — | — | — | — | — |
| 2007-06-21 | $45.62 | $46.18 | $44.78 | $45.98 | 318,700 | — | — | — | — | — |
| 2007-06-20 | $46.50 | $47.40 | $45.82 | $45.87 | 205,400 | — | — | — | — | — |
| 2007-06-19 | $46.30 | $46.74 | $46.08 | $46.49 | 180,500 | — | — | — | — | — |
| 2007-06-18 | $47.36 | $47.36 | $46.22 | $46.44 | 192,900 | — | — | — | — | — |
| 2007-06-15 | $48.50 | $48.95 | $47.25 | $47.42 | 358,500 | — | — | — | — | — |
| 2007-06-14 | $47.35 | $47.35 | $46.64 | $46.88 | 141,000 | — | — | — | — | — |
| 2007-06-13 | $44.80 | $47.60 | $44.71 | $47.35 | 347,800 | — | — | — | — | — |
| 2007-06-12 | $45.25 | $45.73 | $44.56 | $44.69 | 214,200 | — | — | — | — | — |
| 2007-06-11 | $45.35 | $46.00 | $45.02 | $45.34 | 145,300 | — | — | — | — | — |
| 2007-06-08 | $44.46 | $45.55 | $44.12 | $45.51 | 201,200 | — | — | — | — | — |
| 2007-06-07 | $45.10 | $45.50 | $44.46 | $44.46 | 199,200 | — | — | — | — | — |
| 2007-06-06 | $45.42 | $45.54 | $45.07 | $45.12 | 197,200 | — | — | — | — | — |
| 2007-06-05 | $45.80 | $46.07 | $45.19 | $45.51 | 150,300 | — | — | — | — | — |
| 2007-06-04 | $45.93 | $46.14 | $45.65 | $46.01 | 186,500 | — | — | — | — | — |
| 2007-06-01 | $46.33 | $46.80 | $45.89 | $46.13 | 384,200 | — | — | — | — | — |
| 2007-05-31 | $46.02 | $46.26 | $45.72 | $46.08 | 286,100 | — | — | — | — | — |
| 2007-05-30 | $45.40 | $46.24 | $45.26 | $46.01 | 196,100 | — | — | — | — | — |
| 2007-05-29 | $46.60 | $46.60 | $45.26 | $45.89 | 149,500 | — | — | — | — | — |
| 2007-05-25 | $45.38 | $45.90 | $44.76 | $45.76 | 180,200 | — | — | — | — | — |
| 2007-05-24 | $45.94 | $45.94 | $45.03 | $45.09 | 357,200 | — | — | — | — | — |
| 2007-05-23 | $46.05 | $46.27 | $45.80 | $45.95 | 202,300 | — | — | — | — | — |
| 2007-05-22 | $45.80 | $46.63 | $45.80 | $46.19 | 233,900 | — | — | — | — | — |
| 2007-05-21 | $45.56 | $46.37 | $45.56 | $46.21 | 402,000 | — | — | — | — | — |
| 2007-05-18 | $45.51 | $45.90 | $45.07 | $45.71 | 351,100 | — | — | — | — | — |
| 2007-05-17 | $45.73 | $45.93 | $45.40 | $45.52 | 390,900 | — | — | — | — | — |
| 2007-05-16 | $46.09 | $46.15 | $45.02 | $45.78 | 271,000 | — | — | — | — | — |
| 2007-05-15 | $45.71 | $46.60 | $45.60 | $46.10 | 427,000 | — | — | — | — | — |
| 2007-05-14 | $46.51 | $46.61 | $45.77 | $45.83 | 285,900 | — | — | — | — | — |
| 2007-05-11 | $45.77 | $46.55 | $45.65 | $46.50 | 183,700 | — | — | — | — | — |
| 2007-05-10 | $45.55 | $45.62 | $45.03 | $45.60 | 267,800 | — | — | — | — | — |
| 2007-05-09 | $45.15 | $46.01 | $44.60 | $45.80 | 176,700 | — | — | — | — | — |
| 2007-05-08 | $45.96 | $46.52 | $44.43 | $45.61 | 225,900 | — | — | — | — | — |
| 2007-05-07 | $45.81 | $45.96 | $45.28 | $45.85 | 258,300 | — | — | — | — | — |
| 2007-05-04 | $46.00 | $46.17 | $45.43 | $45.93 | 194,600 | — | — | — | — | — |
| 2007-05-03 | $45.39 | $46.29 | $45.02 | $45.82 | 357,300 | — | — | — | — | — |
| 2007-05-02 | $43.89 | $45.84 | $43.77 | $45.31 | 441,200 | — | — | — | — | — |
| 2007-05-01 | $44.01 | $44.26 | $43.61 | $43.98 | 209,300 | — | — | — | — | — |
| 2007-04-30 | $45.10 | $45.10 | $44.02 | $44.11 | 307,500 | — | — | — | — | — |
| 2007-04-27 | $44.90 | $45.74 | $44.75 | $45.18 | 226,900 | — | — | — | — | — |
| 2007-04-26 | $45.82 | $46.06 | $44.19 | $45.20 | 564,000 | — | — | — | — | — |
| 2007-04-25 | $44.00 | $48.09 | $43.90 | $45.81 | 1,537,400 | — | — | — | — | — |
| 2007-04-24 | $40.82 | $41.21 | $40.58 | $41.19 | 175,600 | — | — | — | — | — |
| 2007-04-23 | $39.91 | $41.09 | $39.91 | $40.87 | 188,600 | — | — | — | — | — |
| 2007-04-20 | $40.65 | $40.67 | $39.76 | $40.11 | 179,400 | — | — | — | — | — |
| 2007-04-19 | $39.30 | $40.07 | $39.14 | $39.87 | 240,700 | — | — | — | — | — |
| 2007-04-18 | $39.90 | $39.98 | $39.47 | $39.55 | 263,300 | — | — | — | — | — |
| 2007-04-17 | $39.88 | $40.25 | $39.39 | $40.10 | 283,500 | — | — | — | — | — |
| 2007-04-16 | $38.92 | $39.94 | $38.92 | $39.83 | 170,100 | — | — | — | — | — |
| 2007-04-13 | $38.46 | $38.84 | $38.14 | $38.83 | 356,000 | — | — | — | — | — |
| 2007-04-12 | $37.96 | $38.49 | $37.84 | $38.39 | 144,800 | — | — | — | — | — |
| 2007-04-11 | $38.27 | $38.27 | $37.70 | $38.07 | 210,600 | — | — | — | — | — |
| 2007-04-10 | $37.41 | $38.36 | $37.23 | $38.27 | 205,100 | — | — | — | — | — |
| 2007-04-09 | $37.67 | $37.95 | $37.36 | $37.55 | 170,300 | — | — | — | — | — |
| 2007-04-05 | $37.73 | $37.79 | $37.41 | $37.68 | 71,700 | — | — | — | — | — |
| 2007-04-04 | $37.85 | $37.97 | $37.32 | $37.71 | 115,900 | — | — | — | — | — |
| 2007-04-03 | $37.55 | $38.20 | $37.53 | $37.98 | 176,100 | — | — | — | — | — |
| 2007-04-02 | $37.45 | $37.49 | $36.91 | $37.44 | 137,700 | — | — | — | — | — |
| 2007-03-30 | $37.74 | $37.89 | $36.84 | $37.44 | 235,000 | — | — | — | — | — |
| 2007-03-29 | $38.02 | $38.16 | $37.36 | $37.79 | 229,400 | — | — | — | — | — |
| 2007-03-28 | $37.71 | $37.88 | $37.08 | $37.73 | 445,200 | — | — | — | — | — |
| 2007-03-27 | $38.10 | $38.12 | $37.69 | $37.85 | 89,500 | — | — | — | — | — |
| 2007-03-26 | $38.90 | $39.00 | $38.02 | $38.20 | 375,800 | — | — | — | — | — |
| 2007-03-23 | $38.97 | $39.24 | $38.86 | $39.05 | 187,100 | — | — | — | — | — |
| 2007-03-22 | $38.96 | $38.99 | $38.70 | $38.96 | 213,100 | — | — | — | — | — |
| 2007-03-21 | $38.50 | $39.14 | $38.00 | $38.93 | 241,700 | — | — | — | — | — |
| 2007-03-20 | $38.00 | $38.41 | $37.91 | $38.35 | 124,500 | — | — | — | — | — |
| 2007-03-19 | $38.00 | $38.38 | $37.81 | $38.00 | 214,900 | — | — | — | — | — |
| 2007-03-16 | $37.95 | $37.96 | $37.53 | $37.80 | 301,900 | — | — | — | — | — |
| 2007-03-15 | $37.90 | $38.19 | $37.56 | $37.95 | 156,800 | — | — | — | — | — |
| 2007-03-14 | $36.65 | $37.57 | $36.61 | $37.52 | 245,600 | — | — | — | — | — |
| 2007-03-13 | $37.59 | $37.62 | $36.59 | $36.65 | 335,500 | — | — | — | — | — |
| 2007-03-12 | $37.35 | $37.92 | $37.21 | $37.78 | 202,200 | — | — | — | — | — |
| 2007-03-09 | $37.25 | $37.73 | $36.87 | $37.33 | 192,300 | — | — | — | — | — |
| 2007-03-08 | $36.90 | $37.05 | $36.60 | $36.81 | 275,500 | — | — | — | — | — |
| 2007-03-07 | $36.77 | $37.25 | $36.54 | $36.85 | 223,900 | — | — | — | — | — |
| 2007-03-06 | $36.51 | $37.03 | $36.50 | $36.77 | 374,400 | — | — | — | — | — |
| 2007-03-05 | $36.53 | $37.08 | $35.75 | $36.10 | 536,000 | — | — | — | — | — |
| 2007-03-02 | $36.90 | $37.40 | $36.50 | $36.77 | 404,600 | — | — | — | — | — |
| 2007-03-01 | $37.20 | $37.61 | $36.80 | $37.14 | 477,500 | — | — | — | — | — |
| 2007-02-28 | $37.80 | $38.38 | $37.46 | $38.05 | 397,400 | — | — | — | — | — |
| 2007-02-27 | $37.12 | $38.49 | $36.93 | $37.77 | 515,100 | — | — | — | — | — |
| 2007-02-26 | $38.82 | $39.14 | $38.60 | $38.82 | 382,200 | — | — | — | — | — |
| 2007-02-23 | $38.06 | $38.91 | $37.95 | $38.74 | 387,600 | — | — | — | — | — |
| 2007-02-22 | $38.10 | $38.39 | $37.79 | $38.18 | 212,400 | — | — | — | — | — |
| 2007-02-21 | $37.71 | $38.32 | $37.66 | $38.09 | 308,400 | — | — | — | — | — |
| 2007-02-20 | $37.26 | $37.95 | $37.17 | $37.80 | 277,400 | — | — | — | — | — |
| 2007-02-16 | $37.14 | $37.38 | $36.66 | $37.29 | 225,600 | — | — | — | — | — |
| 2007-02-15 | $37.18 | $37.33 | $36.73 | $37.14 | 367,400 | — | — | — | — | — |
| 2007-02-14 | $37.39 | $37.66 | $36.94 | $37.16 | 288,300 | — | — | — | — | — |
| 2007-02-13 | $37.55 | $37.67 | $37.07 | $37.40 | 206,000 | — | — | — | — | — |
| 2007-02-12 | $36.85 | $37.78 | $36.85 | $37.43 | 209,000 | — | — | — | — | — |
| 2007-02-09 | $37.47 | $37.51 | $36.97 | $37.09 | 160,000 | — | — | — | — | — |
| 2007-02-08 | $38.03 | $38.03 | $37.31 | $37.54 | 198,400 | — | — | — | — | — |
| 2007-02-07 | $37.91 | $38.11 | $37.45 | $38.02 | 171,500 | — | — | — | — | — |
| 2007-02-06 | $37.74 | $37.84 | $37.45 | $37.79 | 256,600 | — | — | — | — | — |
| 2007-02-05 | $38.82 | $39.15 | $37.56 | $37.67 | 405,900 | — | — | — | — | — |
| 2007-02-02 | $39.00 | $39.42 | $38.96 | $39.31 | 357,100 | — | — | — | — | — |
| 2007-02-01 | $38.24 | $38.93 | $38.02 | $38.84 | 209,200 | — | — | — | — | — |
| 2007-01-31 | $37.45 | $38.35 | $37.23 | $38.15 | 373,000 | — | — | — | — | — |
| 2007-01-30 | $37.00 | $37.78 | $37.00 | $37.50 | 539,500 | — | — | — | — | — |
| 2007-01-29 | $37.50 | $37.64 | $37.00 | $37.20 | 530,400 | — | — | — | — | — |
| 2007-01-26 | $38.98 | $39.58 | $37.37 | $37.80 | 481,600 | — | — | — | — | — |
| 2007-01-25 | $38.40 | $38.83 | $37.08 | $38.83 | 770,200 | — | — | — | — | — |
| 2007-01-24 | $39.80 | $40.32 | $39.37 | $40.29 | 183,900 | — | — | — | — | — |
| 2007-01-23 | $39.04 | $39.99 | $38.95 | $39.60 | 112,400 | — | — | — | — | — |
| 2007-01-22 | $39.49 | $39.49 | $38.42 | $39.02 | 144,100 | — | — | — | — | — |
| 2007-01-19 | $39.13 | $39.78 | $38.87 | $39.45 | 82,900 | — | — | — | — | — |
| 2007-01-18 | $40.05 | $40.05 | $38.73 | $39.03 | 201,500 | — | — | — | — | — |
| 2007-01-17 | $40.05 | $40.73 | $39.87 | $40.03 | 144,200 | — | — | — | — | — |
| 2007-01-16 | $40.50 | $40.55 | $39.94 | $40.14 | 145,600 | — | — | — | — | — |
| 2007-01-12 | $40.00 | $40.58 | $39.78 | $40.31 | 117,400 | — | — | — | — | — |
| 2007-01-11 | $39.32 | $40.65 | $39.22 | $40.08 | 112,100 | — | — | — | — | — |
| 2007-01-10 | $38.80 | $39.21 | $38.48 | $39.20 | 129,600 | — | — | — | — | — |
| 2007-01-09 | $39.72 | $40.00 | $38.62 | $39.18 | 128,600 | — | — | — | — | — |
| 2007-01-08 | $39.22 | $39.91 | $39.07 | $39.74 | 139,500 | — | — | — | — | — |
| 2007-01-05 | $39.13 | $39.71 | $38.78 | $39.34 | 142,300 | — | — | — | — | — |
| 2007-01-04 | $39.54 | $40.00 | $38.78 | $39.69 | 138,300 | — | — | — | — | — |
| 2007-01-03 | $40.30 | $40.30 | $39.00 | $39.54 | 253,700 | — | — | — | — | — |
| 2006-12-29 | $40.18 | $40.78 | $40.05 | $40.13 | 123,600 | — | — | — | — | — |
| 2006-12-28 | $40.47 | $40.70 | $40.17 | $40.31 | 85,200 | — | — | — | — | — |
| 2006-12-27 | $40.00 | $40.67 | $40.00 | $40.46 | 137,700 | — | — | — | — | — |
| 2006-12-26 | $38.63 | $40.24 | $38.46 | $39.98 | 197,900 | — | — | — | — | — |
| 2006-12-22 | $40.07 | $40.07 | $38.39 | $38.72 | 340,200 | — | — | — | — | — |
| 2006-12-21 | $40.50 | $40.70 | $39.76 | $40.00 | 156,700 | — | — | — | — | — |
| 2006-12-20 | $40.65 | $40.92 | $40.43 | $40.50 | 92,300 | — | — | — | — | — |
| 2006-12-19 | $40.28 | $40.55 | $39.57 | $40.48 | 232,100 | — | — | — | — | — |
| 2006-12-18 | $41.14 | $41.44 | $40.16 | $40.38 | 151,100 | — | — | — | — | — |
| 2006-12-15 | $41.07 | $41.55 | $41.00 | $41.17 | 191,000 | — | — | — | — | — |
| 2006-12-14 | $41.40 | $41.80 | $40.84 | $41.03 | 122,000 | — | — | — | — | — |
| 2006-12-13 | $41.55 | $41.68 | $40.70 | $41.25 | 126,400 | — | — | — | — | — |
| 2006-12-12 | $42.04 | $42.26 | $41.02 | $41.35 | 260,100 | — | — | — | — | — |
| 2006-12-11 | $41.85 | $42.73 | $41.80 | $41.92 | 228,300 | — | — | — | — | — |
| 2006-12-08 | $41.80 | $42.20 | $41.43 | $41.73 | 105,700 | — | — | — | — | — |
| 2006-12-07 | $41.90 | $42.31 | $41.57 | $41.86 | 95,100 | — | — | — | — | — |
| 2006-12-06 | $42.00 | $42.27 | $41.61 | $41.93 | 119,200 | — | — | — | — | — |
| 2006-12-05 | $41.74 | $42.30 | $41.50 | $42.01 | 184,000 | — | — | — | — | — |
| 2006-12-04 | $40.46 | $42.05 | $40.46 | $41.66 | 282,300 | — | — | — | — | — |
| 2006-12-01 | $40.31 | $40.50 | $39.63 | $40.47 | 266,500 | — | — | — | — | — |
| 2006-11-30 | $40.43 | $40.50 | $39.66 | $40.20 | 259,400 | — | — | — | — | — |
| 2006-11-29 | $40.08 | $40.55 | $39.72 | $40.42 | 280,300 | — | — | — | — | — |
| 2006-11-28 | $40.04 | $40.10 | $39.50 | $39.93 | 205,400 | — | — | — | — | — |
| 2006-11-27 | $41.01 | $41.01 | $39.69 | $40.06 | 271,800 | — | — | — | — | — |
| 2006-11-24 | $41.02 | $41.49 | $40.82 | $41.24 | 53,600 | — | — | — | — | — |
| 2006-11-22 | $41.24 | $41.74 | $41.19 | $41.53 | 117,200 | — | — | — | — | — |
| 2006-11-21 | $41.49 | $41.50 | $40.90 | $41.30 | 205,100 | — | — | — | — | — |
| 2006-11-20 | $40.95 | $41.53 | $40.64 | $41.46 | 188,800 | — | — | — | — | — |
| 2006-11-17 | $41.56 | $41.56 | $40.81 | $40.92 | 186,900 | — | — | — | — | — |
| 2006-11-16 | $41.25 | $41.70 | $41.00 | $41.42 | 245,900 | — | — | — | — | — |
| 2006-11-15 | $39.88 | $41.89 | $39.88 | $40.90 | 409,700 | — | — | — | — | — |
| 2006-11-14 | $39.54 | $39.80 | $39.31 | $39.70 | 311,400 | — | — | — | — | — |
| 2006-11-13 | $39.10 | $39.51 | $39.02 | $39.39 | 213,100 | — | — | — | — | — |
| 2006-11-10 | $39.21 | $39.35 | $38.70 | $39.08 | 154,600 | — | — | — | — | — |
| 2006-11-09 | $40.10 | $40.12 | $39.11 | $39.36 | 168,400 | — | — | — | — | — |
| 2006-11-08 | $39.60 | $40.25 | $39.48 | $40.06 | 196,600 | — | — | — | — | — |
| 2006-11-07 | $39.89 | $40.68 | $39.58 | $39.71 | 203,400 | — | — | — | — | — |
| 2006-11-06 | $39.28 | $39.97 | $39.12 | $39.79 | 247,600 | — | — | — | — | — |
| 2006-11-03 | $39.40 | $39.65 | $38.82 | $39.28 | 150,700 | — | — | — | — | — |
| 2006-11-02 | $39.80 | $39.80 | $39.30 | $39.40 | 198,200 | — | — | — | — | — |
| 2006-11-01 | $41.90 | $41.90 | $39.68 | $40.03 | 345,500 | — | — | — | — | — |
| 2006-10-31 | $41.88 | $41.90 | $41.33 | $41.72 | 386,000 | — | — | — | — | — |
| 2006-10-30 | $41.50 | $41.98 | $41.11 | $41.68 | 331,000 | — | — | — | — | — |
| 2006-10-27 | $41.00 | $42.09 | $40.15 | $41.79 | 385,100 | — | — | — | — | — |
| 2006-10-26 | $42.98 | $43.00 | $42.09 | $42.73 | 283,400 | — | — | — | — | — |
| 2006-10-25 | $42.85 | $43.21 | $42.19 | $42.70 | 146,600 | — | — | — | — | — |
| 2006-10-24 | $42.99 | $43.37 | $42.50 | $42.80 | 169,900 | — | — | — | — | — |
| 2006-10-23 | $43.27 | $44.00 | $42.64 | $43.09 | 165,600 | — | — | — | — | — |
| 2006-10-20 | $43.83 | $43.83 | $43.23 | $43.45 | 152,500 | — | — | — | — | — |
| 2006-10-19 | $42.95 | $43.85 | $42.88 | $43.83 | 142,100 | — | — | — | — | — |
| 2006-10-18 | $44.02 | $44.10 | $42.93 | $43.09 | 190,500 | — | — | — | — | — |
| 2006-10-17 | $43.85 | $44.02 | $43.11 | $43.78 | 126,200 | — | — | — | — | — |
| 2006-10-16 | $43.62 | $44.59 | $43.60 | $44.26 | 108,900 | — | — | — | — | — |
| 2006-10-13 | $44.35 | $44.38 | $43.29 | $43.62 | 250,000 | — | — | — | — | — |
| 2006-10-12 | $43.00 | $44.10 | $42.83 | $44.01 | 248,500 | — | — | — | — | — |
| 2006-10-11 | $42.17 | $43.18 | $42.01 | $42.86 | 267,300 | — | — | — | — | — |
| 2006-10-10 | $42.80 | $42.80 | $41.98 | $42.42 | 266,500 | — | — | — | — | — |
| 2006-10-09 | $42.00 | $42.64 | $41.56 | $42.52 | 432,000 | — | — | — | — | — |
| 2006-10-06 | $40.03 | $42.01 | $39.97 | $41.52 | 348,500 | — | — | — | — | — |
| 2006-10-05 | $40.05 | $40.48 | $39.91 | $40.28 | 321,300 | — | — | — | — | — |
| 2006-10-04 | $39.46 | $40.40 | $39.17 | $40.15 | 241,100 | — | — | — | — | — |
| 2006-10-03 | $39.20 | $40.31 | $38.70 | $39.63 | 335,300 | — | — | — | — | — |
| 2006-10-02 | $39.66 | $39.87 | $38.91 | $39.31 | 310,200 | — | — | — | — | — |
| 2006-09-29 | $40.95 | $40.95 | $39.60 | $39.60 | 378,900 | — | — | — | — | — |
| 2006-09-28 | $41.10 | $41.21 | $40.07 | $40.75 | 341,700 | — | — | — | — | — |
| 2006-09-27 | $41.32 | $41.90 | $40.82 | $40.94 | 331,700 | — | — | — | — | — |
| 2006-09-26 | $41.16 | $41.50 | $40.90 | $41.30 | 220,700 | — | — | — | — | — |
| 2006-09-25 | $41.15 | $41.60 | $40.53 | $41.03 | 323,900 | — | — | — | — | — |
| 2006-09-22 | $41.50 | $41.95 | $40.68 | $41.05 | 162,700 | — | — | — | — | — |
| 2006-09-21 | $41.83 | $42.28 | $41.48 | $41.71 | 324,200 | — | — | — | — | — |
| 2006-09-20 | $41.35 | $42.19 | $41.15 | $41.82 | 298,600 | — | — | — | — | — |
| 2006-09-19 | $40.43 | $41.22 | $39.14 | $41.10 | 304,800 | — | — | — | — | — |
| 2006-09-18 | $40.80 | $41.02 | $40.12 | $40.40 | 265,200 | — | — | — | — | — |
| 2006-09-15 | $41.25 | $41.72 | $40.64 | $40.80 | 556,400 | — | — | — | — | — |
| 2006-09-14 | $40.00 | $40.89 | $39.49 | $40.38 | 457,300 | — | — | — | — | — |
| 2006-09-13 | $39.00 | $40.13 | $38.92 | $40.06 | 331,100 | — | — | — | — | — |
| 2006-09-12 | $38.50 | $38.81 | $38.33 | $38.76 | 239,400 | — | — | — | — | — |
| 2006-09-11 | $38.62 | $38.85 | $38.24 | $38.50 | 247,100 | — | — | — | — | — |
| 2006-09-08 | $38.63 | $38.95 | $38.41 | $38.87 | 166,400 | — | — | — | — | — |
| 2006-09-07 | $37.83 | $38.81 | $37.65 | $38.40 | 226,500 | — | — | — | — | — |
| 2006-09-06 | $38.97 | $39.11 | $38.08 | $38.08 | 227,800 | — | — | — | — | — |
| 2006-09-05 | $38.67 | $39.42 | $38.50 | $39.22 | 281,600 | — | — | — | — | — |
| 2006-09-01 | $38.35 | $39.32 | $38.11 | $38.77 | 141,500 | — | — | — | — | — |
| 2006-08-31 | $38.35 | $38.75 | $38.12 | $38.34 | 446,100 | — | — | — | — | — |
| 2006-08-30 | $39.10 | $39.14 | $38.18 | $38.24 | 273,700 | — | — | — | — | — |
| 2006-08-29 | $38.50 | $38.90 | $38.16 | $38.90 | 288,500 | — | — | — | — | — |
| 2006-08-28 | $37.11 | $38.32 | $37.03 | $38.28 | 172,000 | — | — | — | — | — |
| 2006-08-25 | $37.98 | $38.14 | $37.20 | $37.76 | 93,200 | — | — | — | — | — |
| 2006-08-24 | $38.05 | $38.22 | $37.17 | $38.00 | 185,500 | — | — | — | — | — |
| 2006-08-23 | $38.90 | $38.99 | $37.59 | $37.81 | 128,200 | — | — | — | — | — |
| 2006-08-22 | $38.65 | $39.08 | $38.37 | $38.87 | 124,000 | — | — | — | — | — |
| 2006-08-21 | $39.20 | $39.34 | $38.61 | $38.75 | 143,500 | — | — | — | — | — |
| 2006-08-18 | $39.16 | $39.50 | $39.01 | $39.45 | 177,400 | — | — | — | — | — |
| 2006-08-17 | $39.40 | $39.62 | $39.24 | $39.41 | 172,000 | — | — | — | — | — |
| 2006-08-16 | $39.24 | $39.85 | $39.20 | $39.60 | 162,900 | — | — | — | — | — |
| 2006-08-15 | $38.75 | $39.28 | $38.62 | $39.12 | 150,900 | — | — | — | — | — |
| 2006-08-14 | $38.35 | $38.82 | $37.97 | $38.11 | 168,000 | — | — | — | — | — |
| 2006-08-11 | $38.40 | $38.50 | $37.74 | $38.10 | 238,000 | — | — | — | — | — |
| 2006-08-10 | $36.16 | $39.00 | $35.90 | $38.61 | 471,100 | — | — | — | — | — |
| 2006-08-09 | $37.90 | $38.29 | $36.95 | $36.96 | 351,300 | — | — | — | — | — |
| 2006-08-08 | $38.49 | $39.32 | $38.01 | $38.16 | 399,600 | — | — | — | — | — |
| 2006-08-07 | $37.63 | $38.31 | $37.13 | $38.29 | 336,100 | — | — | — | — | — |
| 2006-08-04 | $38.50 | $38.94 | $37.07 | $37.83 | 386,500 | — | — | — | — | — |
| 2006-08-03 | $37.00 | $38.04 | $36.58 | $37.82 | 165,000 | — | — | — | — | — |
| 2006-08-02 | $37.55 | $37.79 | $37.06 | $37.30 | 220,600 | — | — | — | — | — |
| 2006-08-01 | $38.00 | $38.25 | $37.02 | $37.58 | 270,200 | — | — | — | — | — |
| 2006-07-31 | $37.70 | $38.38 | $37.55 | $38.16 | 362,600 | — | — | — | — | — |
| 2006-07-28 | $36.66 | $37.91 | $36.24 | $37.75 | 440,700 | — | — | — | — | — |
| 2006-07-27 | $35.95 | $39.51 | $35.90 | $36.75 | 959,300 | — | — | — | — | — |
| 2006-07-26 | $34.27 | $34.37 | $33.55 | $34.00 | 267,700 | — | — | — | — | — |
| 2006-07-25 | $33.41 | $34.75 | $33.21 | $34.42 | 313,500 | — | — | — | — | — |
| 2006-07-24 | $32.48 | $33.57 | $32.48 | $33.51 | 224,800 | — | — | — | — | — |
| 2006-07-21 | $32.60 | $32.60 | $32.02 | $32.23 | 293,300 | — | — | — | — | — |
| 2006-07-20 | $32.83 | $33.04 | $32.40 | $32.76 | 430,800 | — | — | — | — | — |
| 2006-07-19 | $30.82 | $32.83 | $30.80 | $32.61 | 357,200 | — | — | — | — | — |
| 2006-07-18 | $30.50 | $31.00 | $30.18 | $30.75 | 570,900 | — | — | — | — | — |
| 2006-07-17 | $30.00 | $30.34 | $29.64 | $29.97 | 226,300 | — | — | — | — | — |
| 2006-07-14 | $30.05 | $30.32 | $29.10 | $30.07 | 269,300 | — | — | — | — | — |
| 2006-07-13 | $31.13 | $31.17 | $30.13 | $30.32 | 234,400 | — | — | — | — | — |
| 2006-07-12 | $31.55 | $31.69 | $31.07 | $31.25 | 253,300 | — | — | — | — | — |
| 2006-07-11 | $31.36 | $31.64 | $31.06 | $31.60 | 282,200 | — | — | — | — | — |
| 2006-07-10 | $31.91 | $32.15 | $31.40 | $31.48 | 236,800 | — | — | — | — | — |
| 2006-07-07 | $32.50 | $32.71 | $31.86 | $31.95 | 124,900 | — | — | — | — | — |
| 2006-07-06 | $32.22 | $32.87 | $32.22 | $32.67 | 165,100 | — | — | — | — | — |
| 2006-07-05 | $32.55 | $32.57 | $32.00 | $32.17 | 254,900 | — | — | — | — | — |
| 2006-07-03 | $32.84 | $33.01 | $32.57 | $32.80 | 119,900 | — | — | — | — | — |
| 2006-06-30 | $33.12 | $33.22 | $32.55 | $32.76 | 474,700 | — | — | — | — | — |
| 2006-06-29 | $32.26 | $33.05 | $32.07 | $33.05 | 263,300 | — | — | — | — | — |
| 2006-06-28 | $32.70 | $32.77 | $31.54 | $32.06 | 303,100 | — | — | — | — | — |
| 2006-06-27 | $33.39 | $33.65 | $32.55 | $32.66 | 312,200 | — | — | — | — | — |
| 2006-06-26 | $33.40 | $33.71 | $33.08 | $33.40 | 273,100 | — | — | — | — | — |
| 2006-06-23 | $33.15 | $33.75 | $32.94 | $33.16 | 358,100 | — | — | — | — | — |
| 2006-06-22 | $33.61 | $33.61 | $32.65 | $33.40 | 298,400 | — | — | — | — | — |
| 2006-06-21 | $33.07 | $33.93 | $33.07 | $33.65 | 232,300 | — | — | — | — | — |
| 2006-06-20 | $32.90 | $33.58 | $32.69 | $33.12 | 260,600 | — | — | — | — | — |
| 2006-06-19 | $33.61 | $33.67 | $32.79 | $32.92 | 222,900 | — | — | — | — | — |
| 2006-06-16 | $33.18 | $33.87 | $33.03 | $33.65 | 586,600 | — | — | — | — | — |
| 2006-06-15 | $31.80 | $33.30 | $31.71 | $33.23 | 259,200 | — | — | — | — | — |
| 2006-06-14 | $31.80 | $32.00 | $31.02 | $31.48 | 223,400 | — | — | — | — | — |
| 2006-06-13 | $31.90 | $32.71 | $31.69 | $32.00 | 239,700 | — | — | — | — | — |
| 2006-06-12 | $33.74 | $33.74 | $32.22 | $32.33 | 190,600 | — | — | — | — | — |
| 2006-06-09 | $33.70 | $34.20 | $33.55 | $33.74 | 243,900 | — | — | — | — | — |
| 2006-06-08 | $34.05 | $34.05 | $32.30 | $33.45 | 390,400 | — | — | — | — | — |
| 2006-06-07 | $34.02 | $35.11 | $33.86 | $34.25 | 234,700 | — | — | — | — | — |
| 2006-06-06 | $34.05 | $34.18 | $33.40 | $34.02 | 232,400 | — | — | — | — | — |
| 2006-06-05 | $34.83 | $34.85 | $33.57 | $34.05 | 247,500 | — | — | — | — | — |
| 2006-06-02 | $35.15 | $35.15 | $34.45 | $35.03 | 169,400 | — | — | — | — | — |
| 2006-06-01 | $34.75 | $35.20 | $34.66 | $35.00 | 353,200 | — | — | — | — | — |
| 2006-05-31 | $34.80 | $35.03 | $33.68 | $34.25 | 304,200 | — | — | — | — | — |
| 2006-05-30 | $35.54 | $35.54 | $34.54 | $34.68 | 324,800 | — | — | — | — | — |
| 2006-05-26 | $34.85 | $35.63 | $34.85 | $35.54 | 243,700 | — | — | — | — | — |
| 2006-05-25 | $34.40 | $34.76 | $34.05 | $34.70 | 258,400 | — | — | — | — | — |
| 2006-05-24 | $34.18 | $34.50 | $33.40 | $34.07 | 344,000 | — | — | — | — | — |
| 2006-05-23 | $35.00 | $35.15 | $34.00 | $34.17 | 271,200 | — | — | — | — | — |
| 2006-05-22 | $34.06 | $34.60 | $33.65 | $34.20 | 261,800 | — | — | — | — | — |
| 2006-05-19 | $34.25 | $34.70 | $33.67 | $34.19 | 208,700 | — | — | — | — | — |
| 2006-05-18 | $34.98 | $35.11 | $34.31 | $34.43 | 131,100 | — | — | — | — | — |
| 2006-05-17 | $35.25 | $35.52 | $34.68 | $34.98 | 244,400 | — | — | — | — | — |
| 2006-05-16 | $36.25 | $36.35 | $35.53 | $35.63 | 230,300 | — | — | — | — | — |
| 2006-05-15 | $35.68 | $36.69 | $35.50 | $36.27 | 252,400 | — | — | — | — | — |
| 2006-05-12 | $36.00 | $36.38 | $35.60 | $35.67 | 317,600 | — | — | — | — | — |
| 2006-05-11 | $36.69 | $36.91 | $36.13 | $36.15 | 166,900 | — | — | — | — | — |
| 2006-05-10 | $37.20 | $37.21 | $36.56 | $36.78 | 254,500 | — | — | — | — | — |
| 2006-05-09 | $37.61 | $37.61 | $37.05 | $37.27 | 83,500 | — | — | — | — | — |
| 2006-05-08 | $37.50 | $37.92 | $37.41 | $37.61 | 168,100 | — | — | — | — | — |
| 2006-05-05 | $36.95 | $38.05 | $36.86 | $37.55 | 240,400 | — | — | — | — | — |
| 2006-05-04 | $36.95 | $37.00 | $36.60 | $36.80 | 191,500 | — | — | — | — | — |
| 2006-05-03 | $37.05 | $37.22 | $36.65 | $36.85 | 158,300 | — | — | — | — | — |
| 2006-05-02 | $36.57 | $37.20 | $36.45 | $37.09 | 272,100 | — | — | — | — | — |
| 2006-05-01 | $36.90 | $37.16 | $36.26 | $36.56 | 228,800 | — | — | — | — | — |
| 2006-04-28 | $35.58 | $36.95 | $35.56 | $36.41 | 381,100 | — | — | — | — | — |
| 2006-04-27 | $36.70 | $36.88 | $35.33 | $35.60 | 420,100 | — | — | — | — | — |
| 2006-04-26 | $37.25 | $38.29 | $36.20 | $36.20 | 776,400 | — | — | — | — | — |
| 2006-04-25 | $37.55 | $37.90 | $37.30 | $37.78 | 216,700 | — | — | — | — | — |
| 2006-04-24 | $38.35 | $38.59 | $37.85 | $38.04 | 156,800 | — | — | — | — | — |
| 2006-04-21 | $38.75 | $38.99 | $38.10 | $38.53 | 207,500 | — | — | — | — | — |
| 2006-04-20 | $38.00 | $38.31 | $37.61 | $38.23 | 164,000 | — | — | — | — | — |
| 2006-04-19 | $37.10 | $38.25 | $37.10 | $38.25 | 222,200 | — | — | — | — | — |
| 2006-04-18 | $36.60 | $37.18 | $36.50 | $37.10 | 183,600 | — | — | — | — | — |
| 2006-04-17 | $36.15 | $36.54 | $36.01 | $36.54 | 182,400 | — | — | — | — | — |
| 2006-04-13 | $35.98 | $36.44 | $35.62 | $36.24 | 157,600 | — | — | — | — | — |
| 2006-04-12 | $35.65 | $36.08 | $35.65 | $35.99 | 122,700 | — | — | — | — | — |
| 2006-04-11 | $35.75 | $35.77 | $35.36 | $35.65 | 221,700 | — | — | — | — | — |
| 2006-04-10 | $35.70 | $35.96 | $35.30 | $35.61 | 204,200 | — | — | — | — | — |
| 2006-04-07 | $36.00 | $36.30 | $35.33 | $35.73 | 147,500 | — | — | — | — | — |
| 2006-04-06 | $36.15 | $36.15 | $35.56 | $35.82 | 168,700 | — | — | — | — | — |
| 2006-04-05 | $36.00 | $36.20 | $35.62 | $36.18 | 269,800 | — | — | — | — | — |
| 2006-04-04 | $35.00 | $36.62 | $34.85 | $36.01 | 242,000 | — | — | — | — | — |
| 2006-04-03 | $35.50 | $35.80 | $34.77 | $35.10 | 216,000 | — | — | — | — | — |
| 2006-03-31 | $35.00 | $35.92 | $34.95 | $35.60 | 265,600 | — | — | — | — | — |
| 2006-03-30 | $35.10 | $35.24 | $34.51 | $34.90 | 178,300 | — | — | — | — | — |
| 2006-03-29 | $34.93 | $35.25 | $34.70 | $35.10 | 256,500 | — | — | — | — | — |
| 2006-03-28 | $35.28 | $35.76 | $34.92 | $35.04 | 157,500 | — | — | — | — | — |
| 2006-03-27 | $35.30 | $35.50 | $35.21 | $35.40 | 114,700 | — | — | — | — | — |
| 2006-03-24 | $35.30 | $35.74 | $35.01 | $35.25 | 152,500 | — | — | — | — | — |
| 2006-03-23 | $35.20 | $35.46 | $35.03 | $35.44 | 164,700 | — | — | — | — | — |
| 2006-03-22 | $34.27 | $35.71 | $34.25 | $35.53 | 212,100 | — | — | — | — | — |
| 2006-03-21 | $35.38 | $35.74 | $34.27 | $34.36 | 218,900 | — | — | — | — | — |
| 2006-03-20 | $35.26 | $35.64 | $35.00 | $35.50 | 186,600 | — | — | — | — | — |
| 2006-03-17 | $34.70 | $35.66 | $34.70 | $35.45 | 384,200 | — | — | — | — | — |
| 2006-03-16 | $34.75 | $35.06 | $34.44 | $34.75 | 174,100 | — | — | — | — | — |
| 2006-03-15 | $34.06 | $35.14 | $33.87 | $34.84 | 170,100 | — | — | — | — | — |
| 2006-03-14 | $34.00 | $34.31 | $33.75 | $34.12 | 110,000 | — | — | — | — | — |
| 2006-03-13 | $34.08 | $34.52 | $33.82 | $33.89 | 154,900 | — | — | — | — | — |
| 2006-03-10 | $33.51 | $33.99 | $33.50 | $33.93 | 127,200 | — | — | — | — | — |
| 2006-03-09 | $33.41 | $33.97 | $33.25 | $33.45 | 178,300 | — | — | — | — | — |
| 2006-03-08 | $33.60 | $33.76 | $33.30 | $33.45 | 181,100 | — | — | — | — | — |
| 2006-03-07 | $34.38 | $34.43 | $33.47 | $33.59 | 213,200 | — | — | — | — | — |
| 2006-03-06 | $34.00 | $35.25 | $34.00 | $34.54 | 155,600 | — | — | — | — | — |
| 2006-03-03 | $34.65 | $35.56 | $34.52 | $34.95 | 244,900 | — | — | — | — | — |
| 2006-03-02 | $34.80 | $35.00 | $34.45 | $34.90 | 212,400 | — | — | — | — | — |
| 2006-03-01 | $35.00 | $35.30 | $34.56 | $35.00 | 621,600 | — | — | — | — | — |
| 2006-02-28 | $34.25 | $34.30 | $33.00 | $33.13 | 216,800 | — | — | — | — | — |
| 2006-02-27 | $33.70 | $34.90 | $33.69 | $34.39 | 127,900 | — | — | — | — | — |
| 2006-02-24 | $33.53 | $34.04 | $33.25 | $33.79 | 258,600 | — | — | — | — | — |
| 2006-02-23 | $32.65 | $33.73 | $32.59 | $33.42 | 290,500 | — | — | — | — | — |
| 2006-02-22 | $33.02 | $33.60 | $32.76 | $33.35 | 138,700 | — | — | — | — | — |
| 2006-02-21 | $33.00 | $33.18 | $32.42 | $32.88 | 146,800 | — | — | — | — | — |
| 2006-02-17 | $33.35 | $33.35 | $32.90 | $33.06 | 153,700 | — | — | — | — | — |
| 2006-02-16 | $32.96 | $33.35 | $32.76 | $33.27 | 185,900 | — | — | — | — | — |
| 2006-02-15 | $32.75 | $33.27 | $32.61 | $33.00 | 240,800 | — | — | — | — | — |
| 2006-02-14 | $32.64 | $33.25 | $32.25 | $32.83 | 193,300 | — | — | — | — | — |
| 2006-02-13 | $33.95 | $33.95 | $31.97 | $32.55 | 310,000 | — | — | — | — | — |
| 2006-02-10 | $33.53 | $34.00 | $33.25 | $33.95 | 175,600 | — | — | — | — | — |
| 2006-02-09 | $33.85 | $34.09 | $33.53 | $33.53 | 275,500 | — | — | — | — | — |
| 2006-02-08 | $32.78 | $33.94 | $32.76 | $33.85 | 206,300 | — | — | — | — | — |
| 2006-02-07 | $33.44 | $33.73 | $32.70 | $32.78 | 266,500 | — | — | — | — | — |
| 2006-02-06 | $33.32 | $33.99 | $33.04 | $33.78 | 211,300 | — | — | — | — | — |
| 2006-02-03 | $33.30 | $33.70 | $33.04 | $33.40 | 130,500 | — | — | — | — | — |
| 2006-02-02 | $33.70 | $33.80 | $33.22 | $33.46 | 221,700 | — | — | — | — | — |
| 2006-02-01 | $32.95 | $33.57 | $32.69 | $33.47 | 328,700 | — | — | — | — | — |
| 2006-01-31 | $33.15 | $33.45 | $32.25 | $32.68 | 342,800 | — | — | — | — | — |
| 2006-01-30 | $33.10 | $33.25 | $32.72 | $33.00 | 323,700 | — | — | — | — | — |
| 2006-01-27 | $32.91 | $33.25 | $32.45 | $32.97 | 280,800 | — | — | — | — | — |
| 2006-01-26 | $32.50 | $33.19 | $31.82 | $32.71 | 292,800 | — | — | — | — | — |
| 2006-01-25 | $32.93 | $32.93 | $32.15 | $32.20 | 290,100 | — | — | — | — | — |
| 2006-01-24 | $32.22 | $32.73 | $31.97 | $32.73 | 233,100 | — | — | — | — | — |
| 2006-01-23 | $32.31 | $32.54 | $31.81 | $32.00 | 319,800 | — | — | — | — | — |
| 2006-01-20 | $32.75 | $32.75 | $32.05 | $32.35 | 208,000 | — | — | — | — | — |
| 2006-01-19 | $32.25 | $32.68 | $32.06 | $32.45 | 162,700 | — | — | — | — | — |
| 2006-01-18 | $31.90 | $32.40 | $31.90 | $32.25 | 150,300 | — | — | — | — | — |
| 2006-01-17 | $32.25 | $32.43 | $32.00 | $32.09 | 286,400 | — | — | — | — | — |
| 2006-01-13 | $32.25 | $32.62 | $32.07 | $32.47 | 226,500 | — | — | — | — | — |
| 2006-01-12 | $33.50 | $33.50 | $31.75 | $32.25 | 663,700 | — | — | — | — | — |
| 2006-01-11 | $30.55 | $30.84 | $30.48 | $30.80 | 204,700 | — | — | — | — | — |
| 2006-01-10 | $30.40 | $30.69 | $30.27 | $30.65 | 152,700 | — | — | — | — | — |
| 2006-01-09 | $29.62 | $30.79 | $29.46 | $30.50 | 247,900 | — | — | — | — | — |
| 2006-01-06 | $29.95 | $30.15 | $29.62 | $29.67 | 125,300 | — | — | — | — | — |
| 2006-01-05 | $29.85 | $30.05 | $29.61 | $29.95 | 167,200 | — | — | — | — | — |
| 2006-01-04 | $29.81 | $30.04 | $29.63 | $29.65 | 225,900 | — | — | — | — | — |
| 2006-01-03 | $29.35 | $29.99 | $28.88 | $29.87 | 219,300 | — | — | — | — | — |
| 2005-12-30 | $29.75 | $29.75 | $29.07 | $29.10 | 209,600 | — | — | — | — | — |
| 2005-12-29 | $29.78 | $30.13 | $29.68 | $29.75 | 214,700 | — | — | — | — | — |
| 2005-12-28 | $29.90 | $30.09 | $29.39 | $29.78 | 203,800 | — | — | — | — | — |
| 2005-12-27 | $30.55 | $30.69 | $29.63 | $29.69 | 175,500 | — | — | — | — | — |
| 2005-12-23 | $30.63 | $31.03 | $30.12 | $30.18 | 316,500 | — | — | — | — | — |
| 2005-12-22 | $28.41 | $30.13 | $28.36 | $30.13 | 317,300 | — | — | — | — | — |
| 2005-12-21 | $28.21 | $28.45 | $27.85 | $28.21 | 369,300 | — | — | — | — | — |
| 2005-12-20 | $28.40 | $28.50 | $27.91 | $28.19 | 535,000 | — | — | — | — | — |
| 2005-12-19 | $29.25 | $29.50 | $28.32 | $28.48 | 439,200 | — | — | — | — | — |
| 2005-12-16 | $30.49 | $30.49 | $29.59 | $29.69 | 481,500 | — | — | — | — | — |
| 2005-12-15 | $30.65 | $30.96 | $29.72 | $29.80 | 317,500 | — | — | — | — | — |
| 2005-12-14 | $30.32 | $31.19 | $30.32 | $30.80 | 154,500 | — | — | — | — | — |
| 2005-12-13 | $31.12 | $31.54 | $30.32 | $30.50 | 349,800 | — | — | — | — | — |
| 2005-12-12 | $31.65 | $31.85 | $31.12 | $31.18 | 188,400 | — | — | — | — | — |
| 2005-12-09 | $31.05 | $31.60 | $30.80 | $31.50 | 328,100 | — | — | — | — | — |
| 2005-12-08 | $32.10 | $32.25 | $30.59 | $30.99 | 367,600 | — | — | — | — | — |
| 2005-12-07 | $32.95 | $32.98 | $31.87 | $32.08 | 120,300 | — | — | — | — | — |
| 2005-12-06 | $32.78 | $33.76 | $32.78 | $33.11 | 206,900 | — | — | — | — | — |
| 2005-12-05 | $33.20 | $33.90 | $32.65 | $32.85 | 215,900 | — | — | — | — | — |
| 2005-12-02 | $33.10 | $33.60 | $33.05 | $33.28 | 147,400 | — | — | — | — | — |
| 2005-12-01 | $32.95 | $33.45 | $32.69 | $33.10 | 139,900 | — | — | — | — | — |
| 2005-11-30 | $31.73 | $33.38 | $31.71 | $32.74 | 520,200 | — | — | — | — | — |
| 2005-11-29 | $31.20 | $32.34 | $31.19 | $31.79 | 191,900 | — | — | — | — | — |
| 2005-11-28 | $31.85 | $32.10 | $30.94 | $30.95 | 132,900 | — | — | — | — | — |
| 2005-11-25 | $32.27 | $32.29 | $31.41 | $31.85 | 57,600 | — | — | — | — | — |
| 2005-11-23 | $32.02 | $32.38 | $32.02 | $32.19 | 120,100 | — | — | — | — | — |
| 2005-11-22 | $32.35 | $32.50 | $32.00 | $32.12 | 290,700 | — | — | — | — | — |
| 2005-11-21 | $32.44 | $32.61 | $31.91 | $32.25 | 180,500 | — | — | — | — | — |
| 2005-11-18 | $33.05 | $33.25 | $32.26 | $32.44 | 152,500 | — | — | — | — | — |
| 2005-11-17 | $32.53 | $33.24 | $32.53 | $32.74 | 153,100 | — | — | — | — | — |
| 2005-11-16 | $32.13 | $32.83 | $31.94 | $32.58 | 161,200 | — | — | — | — | — |
| 2005-11-15 | $33.26 | $33.44 | $31.76 | $31.94 | 240,400 | — | — | — | — | — |
| 2005-11-14 | $33.80 | $33.82 | $32.80 | $33.18 | 126,200 | — | — | — | — | — |
| 2005-11-11 | $33.86 | $34.05 | $33.32 | $33.89 | 83,100 | — | — | — | — | — |
| 2005-11-10 | $34.00 | $34.15 | $32.60 | $33.77 | 272,000 | — | — | — | — | — |
| 2005-11-09 | $34.45 | $34.45 | $33.95 | $34.12 | 226,400 | — | — | — | — | — |
| 2005-11-08 | $34.30 | $34.74 | $33.92 | $34.51 | 123,300 | — | — | — | — | — |
| 2005-11-07 | $35.00 | $35.06 | $34.35 | $34.51 | 134,300 | — | — | — | — | — |
| 2005-11-04 | $34.80 | $35.14 | $34.35 | $34.80 | 123,800 | — | — | — | — | — |
| 2005-11-03 | $34.45 | $34.99 | $34.45 | $34.71 | 319,700 | — | — | — | — | — |
| 2005-11-02 | $33.75 | $34.50 | $33.69 | $34.20 | 365,700 | — | — | — | — | — |
| 2005-11-01 | $34.85 | $35.18 | $34.05 | $34.21 | 364,700 | — | — | — | — | — |
| 2005-10-31 | $35.25 | $35.80 | $35.08 | $35.26 | 265,900 | — | — | — | — | — |
| 2005-10-28 | $36.24 | $36.24 | $34.87 | $35.29 | 222,400 | — | — | — | — | — |
| 2005-10-27 | $34.50 | $36.28 | $34.08 | $36.14 | 607,400 | — | — | — | — | — |
| 2005-10-26 | $35.05 | $35.05 | $32.51 | $33.40 | 393,600 | — | — | — | — | — |
| 2005-10-25 | $36.44 | $36.44 | $34.20 | $35.08 | 295,300 | — | — | — | — | — |
| 2005-10-24 | $35.81 | $36.50 | $35.46 | $36.31 | 194,900 | — | — | — | — | — |
| 2005-10-21 | $36.60 | $36.75 | $35.45 | $35.67 | 182,200 | — | — | — | — | — |
| 2005-10-20 | $37.40 | $37.90 | $36.23 | $36.41 | 244,900 | — | — | — | — | — |
| 2005-10-19 | $36.09 | $36.86 | $35.00 | $36.75 | 220,200 | — | — | — | — | — |
| 2005-10-18 | $36.40 | $36.40 | $35.57 | $36.00 | 220,500 | — | — | — | — | — |
| 2005-10-17 | $35.65 | $35.77 | $34.80 | $35.77 | 109,300 | — | — | — | — | — |
| 2005-10-14 | $35.26 | $35.95 | $34.36 | $35.80 | 118,400 | — | — | — | — | — |
| 2005-10-13 | $34.60 | $35.41 | $33.82 | $35.31 | 156,200 | — | — | — | — | — |
| 2005-10-12 | $35.08 | $35.42 | $34.63 | $34.81 | 118,500 | — | — | — | — | — |
| 2005-10-11 | $35.80 | $35.80 | $34.71 | $35.08 | 140,500 | — | — | — | — | — |
| 2005-10-10 | $36.01 | $36.01 | $35.03 | $35.66 | 189,700 | — | — | — | — | — |
| 2005-10-07 | $35.73 | $36.28 | $35.33 | $36.01 | 135,100 | — | — | — | — | — |
| 2005-10-06 | $35.58 | $35.95 | $35.00 | $35.52 | 167,200 | — | — | — | — | — |
| 2005-10-05 | $35.98 | $36.10 | $35.47 | $35.47 | 275,000 | — | — | — | — | — |
| 2005-10-04 | $35.25 | $37.26 | $35.25 | $36.08 | 454,300 | — | — | — | — | — |
| 2005-10-03 | $34.35 | $35.43 | $34.18 | $35.25 | 246,100 | — | — | — | — | — |
| 2005-09-30 | $34.23 | $34.49 | $33.82 | $34.47 | 180,700 | — | — | — | — | — |
| 2005-09-29 | $33.50 | $34.48 | $33.07 | $34.44 | 127,300 | — | — | — | — | — |
| 2005-09-28 | $33.94 | $33.94 | $32.95 | $33.44 | 114,600 | — | — | — | — | — |
| 2005-09-27 | $32.35 | $33.92 | $32.13 | $33.87 | 462,500 | — | — | — | — | — |
| 2005-09-26 | $34.18 | $34.30 | $33.30 | $33.34 | 196,500 | — | — | — | — | — |
| 2005-09-23 | $33.32 | $34.09 | $33.12 | $34.00 | 107,900 | — | — | — | — | — |
| 2005-09-22 | $32.95 | $33.73 | $32.25 | $33.41 | 145,800 | — | — | — | — | — |
| 2005-09-21 | $34.89 | $34.95 | $32.07 | $32.95 | 257,700 | — | — | — | — | — |
| 2005-09-20 | $35.52 | $36.37 | $35.26 | $35.32 | 135,800 | — | — | — | — | — |
| 2005-09-19 | $35.88 | $35.93 | $34.84 | $35.36 | 87,700 | — | — | — | — | — |
| 2005-09-16 | $36.06 | $36.09 | $35.30 | $35.98 | 258,400 | — | — | — | — | — |
| 2005-09-15 | $36.32 | $36.41 | $35.62 | $35.84 | 126,800 | — | — | — | — | — |
| 2005-09-14 | $37.29 | $37.30 | $36.12 | $36.35 | 105,500 | — | — | — | — | — |
| 2005-09-13 | $39.00 | $39.00 | $36.91 | $37.09 | 89,600 | — | — | — | — | — |
| 2005-09-12 | $37.60 | $38.44 | $37.40 | $38.13 | 84,100 | — | — | — | — | — |
| 2005-09-09 | $37.20 | $37.60 | $36.95 | $37.60 | 94,900 | — | — | — | — | — |
| 2005-09-08 | $37.81 | $37.89 | $36.91 | $37.16 | 66,300 | — | — | — | — | — |
| 2005-09-07 | $37.55 | $37.98 | $37.00 | $37.98 | 82,500 | — | — | — | — | — |
| 2005-09-06 | $37.32 | $37.97 | $37.13 | $37.55 | 148,100 | — | — | — | — | — |
| 2005-09-02 | $38.05 | $38.05 | $37.04 | $37.20 | 127,800 | — | — | — | — | — |
| 2005-09-01 | $38.65 | $38.72 | $37.45 | $38.05 | 161,300 | — | — | — | — | — |
| 2005-08-31 | $37.10 | $38.63 | $36.77 | $38.63 | 147,600 | — | — | — | — | — |
| 2005-08-30 | $37.20 | $37.20 | $36.40 | $36.90 | 87,300 | — | — | — | — | — |
| 2005-08-29 | $36.24 | $37.30 | $35.91 | $37.29 | 103,300 | — | — | — | — | — |
| 2005-08-26 | $36.96 | $37.02 | $35.99 | $36.21 | 111,400 | — | — | — | — | — |
| 2005-08-25 | $36.67 | $37.20 | $36.52 | $36.95 | 95,300 | — | — | — | — | — |
| 2005-08-24 | $36.41 | $37.57 | $36.41 | $36.67 | 129,100 | — | — | — | — | — |
| 2005-08-23 | $37.24 | $37.29 | $36.15 | $36.43 | 123,100 | — | — | — | — | — |
| 2005-08-22 | $36.75 | $37.34 | $36.75 | $37.24 | 129,600 | — | — | — | — | — |
| 2005-08-19 | $36.29 | $36.70 | $36.09 | $36.50 | 74,600 | — | — | — | — | — |
| 2005-08-18 | $36.10 | $36.47 | $35.75 | $36.30 | 73,900 | — | — | — | — | — |
| 2005-08-17 | $36.61 | $36.83 | $36.09 | $36.10 | 112,000 | — | — | — | — | — |
| 2005-08-16 | $37.49 | $37.49 | $36.50 | $36.60 | 82,700 | — | — | — | — | — |
| 2005-08-15 | $36.36 | $37.61 | $35.94 | $37.49 | 92,800 | — | — | — | — | — |
| 2005-08-12 | $37.09 | $37.09 | $36.21 | $36.42 | 104,000 | — | — | — | — | — |
| 2005-08-11 | $36.68 | $37.50 | $36.03 | $37.25 | 122,300 | — | — | — | — | — |
| 2005-08-10 | $36.95 | $37.23 | $35.80 | $36.75 | 202,000 | — | — | — | — | — |
| 2005-08-09 | $36.89 | $37.24 | $36.44 | $36.74 | 71,000 | — | — | — | — | — |
| 2005-08-08 | $37.30 | $37.30 | $36.60 | $36.80 | 102,300 | — | — | — | — | — |
| 2005-08-05 | $37.55 | $37.55 | $36.67 | $37.12 | 98,500 | — | — | — | — | — |
| 2005-08-04 | $37.77 | $37.88 | $37.11 | $37.50 | 128,100 | — | — | — | — | — |
| 2005-08-03 | $38.78 | $38.78 | $37.94 | $37.94 | 141,100 | — | — | — | — | — |
| 2005-08-02 | $39.10 | $39.27 | $38.42 | $38.77 | 197,200 | — | — | — | — | — |
| 2005-08-01 | $38.90 | $39.54 | $37.93 | $39.00 | 263,300 | — | — | — | — | — |
| 2005-07-29 | $38.34 | $39.43 | $37.89 | $37.95 | 340,500 | — | — | — | — | — |
| 2005-07-28 | $37.25 | $38.49 | $36.40 | $38.34 | 337,400 | — | — | — | — | — |
| 2005-07-27 | $34.80 | $35.00 | $34.27 | $35.00 | 124,000 | — | — | — | — | — |
| 2005-07-26 | $34.55 | $34.82 | $33.55 | $34.67 | 135,100 | — | — | — | — | — |
| 2005-07-25 | $34.85 | $35.05 | $34.09 | $34.30 | 59,400 | — | — | — | — | — |
| 2005-07-22 | $34.50 | $34.85 | $34.09 | $34.85 | 132,200 | — | — | — | — | — |
| 2005-07-21 | $35.20 | $35.20 | $34.25 | $34.35 | 106,400 | — | — | — | — | — |
| 2005-07-20 | $34.20 | $35.15 | $34.00 | $35.15 | 69,300 | — | — | — | — | — |
| 2005-07-19 | $33.60 | $34.42 | $33.60 | $34.35 | 73,100 | — | — | — | — | — |
| 2005-07-18 | $33.85 | $33.95 | $33.08 | $33.47 | 103,800 | — | — | — | — | — |
| 2005-07-15 | $33.67 | $34.01 | $33.25 | $33.95 | 59,300 | — | — | — | — | — |
| 2005-07-14 | $34.60 | $34.77 | $33.24 | $34.05 | 115,400 | — | — | — | — | — |
| 2005-07-13 | $34.10 | $34.14 | $33.45 | $34.05 | 67,000 | — | — | — | — | — |
| 2005-07-12 | $34.60 | $34.75 | $33.84 | $34.10 | 90,000 | — | — | — | — | — |
| 2005-07-11 | $34.47 | $35.25 | $34.32 | $34.65 | 126,000 | — | — | — | — | — |
| 2005-07-08 | $33.20 | $34.90 | $32.93 | $34.47 | 158,200 | — | — | — | — | — |
| 2005-07-07 | $32.68 | $33.23 | $32.22 | $33.20 | 123,400 | — | — | — | — | — |
| 2005-07-06 | $33.81 | $33.83 | $33.12 | $33.18 | 107,500 | — | — | — | — | — |
| 2005-07-05 | $33.19 | $34.02 | $32.90 | $33.83 | 174,900 | — | — | — | — | — |
| 2005-07-01 | $32.66 | $33.24 | $32.43 | $33.18 | 113,000 | — | — | — | — | — |
| 2005-06-30 | $32.69 | $32.75 | $32.40 | $32.58 | 128,900 | — | — | — | — | — |
| 2005-06-29 | $32.84 | $32.84 | $32.42 | $32.68 | 67,900 | — | — | — | — | — |
| 2005-06-28 | $32.35 | $33.03 | $32.33 | $32.82 | 199,400 | — | — | — | — | — |
| 2005-06-27 | $31.88 | $32.25 | $31.29 | $32.25 | 140,600 | — | — | — | — | — |
| 2005-06-24 | $33.10 | $33.10 | $31.49 | $31.85 | 208,900 | — | — | — | — | — |
| 2005-06-23 | $33.70 | $33.75 | $33.28 | $33.28 | 109,400 | — | — | — | — | — |
| 2005-06-22 | $33.56 | $33.85 | $33.00 | $33.75 | 121,700 | — | — | — | — | — |
| 2005-06-21 | $33.61 | $33.61 | $32.81 | $33.44 | 185,100 | — | — | — | — | — |
| 2005-06-20 | $33.86 | $33.86 | $33.35 | $33.50 | 139,800 | — | — | — | — | — |
| 2005-06-17 | $34.93 | $34.93 | $33.92 | $33.93 | 196,500 | — | — | — | — | — |
| 2005-06-16 | $34.24 | $34.61 | $33.89 | $34.59 | 129,300 | — | — | — | — | — |
| 2005-06-15 | $35.00 | $35.00 | $33.86 | $34.24 | 232,400 | — | — | — | — | — |
| 2005-06-14 | $33.04 | $34.39 | $32.95 | $34.39 | 420,000 | — | — | — | — | — |
| 2005-06-13 | $32.52 | $32.95 | $32.20 | $32.93 | 154,500 | — | — | — | — | — |
| 2005-06-10 | $32.66 | $32.70 | $32.35 | $32.54 | 71,300 | — | — | — | — | — |
| 2005-06-09 | $32.56 | $32.75 | $32.15 | $32.68 | 90,100 | — | — | — | — | — |
| 2005-06-08 | $32.65 | $32.79 | $32.25 | $32.52 | 196,000 | — | — | — | — | — |
| 2005-06-07 | $31.83 | $33.14 | $31.70 | $32.29 | 252,100 | — | — | — | — | — |
| 2005-06-06 | $31.14 | $31.58 | $30.77 | $31.58 | 63,600 | — | — | — | — | — |
| 2005-06-03 | $31.31 | $31.72 | $30.68 | $31.05 | 98,400 | — | — | — | — | — |
| 2005-06-02 | $31.82 | $31.90 | $31.17 | $31.35 | 124,900 | — | — | — | — | — |
| 2005-06-01 | $31.66 | $32.05 | $31.35 | $31.87 | 114,200 | — | — | — | — | — |
| 2005-05-31 | $30.99 | $31.66 | $30.86 | $31.62 | 157,700 | — | — | — | — | — |
| 2005-05-27 | $31.23 | $31.27 | $30.75 | $31.00 | 104,500 | — | — | — | — | — |
| 2005-05-26 | $30.70 | $31.36 | $30.58 | $31.34 | 77,200 | — | — | — | — | — |
| 2005-05-25 | $31.25 | $31.26 | $30.45 | $30.55 | 133,900 | — | — | — | — | — |
| 2005-05-24 | $31.42 | $31.55 | $30.79 | $31.43 | 116,100 | — | — | — | — | — |
| 2005-05-23 | $31.86 | $31.90 | $31.16 | $31.43 | 129,000 | — | — | — | — | — |
| 2005-05-20 | $31.87 | $31.90 | $31.34 | $31.90 | 66,000 | — | — | — | — | — |
| 2005-05-19 | $32.15 | $32.15 | $31.52 | $31.92 | 95,300 | — | — | — | — | — |
| 2005-05-18 | $31.65 | $32.29 | $31.64 | $32.15 | 145,400 | — | — | — | — | — |
| 2005-05-17 | $31.10 | $31.56 | $30.52 | $31.45 | 172,500 | — | — | — | — | — |
| 2005-05-16 | $30.25 | $31.22 | $30.10 | $31.22 | 156,700 | — | — | — | — | — |
| 2005-05-13 | $30.75 | $30.84 | $29.82 | $30.19 | 109,700 | — | — | — | — | — |
| 2005-05-12 | $31.20 | $31.52 | $30.26 | $30.70 | 205,200 | — | — | — | — | — |
| 2005-05-11 | $31.15 | $31.39 | $30.47 | $31.29 | 111,700 | — | — | — | — | — |
| 2005-05-10 | $31.63 | $31.66 | $30.75 | $30.86 | 181,200 | — | — | — | — | — |
| 2005-05-09 | $31.10 | $31.84 | $30.75 | $31.84 | 145,500 | — | — | — | — | — |
| 2005-05-06 | $31.15 | $31.39 | $30.81 | $31.13 | 75,400 | — | — | — | — | — |
| 2005-05-05 | $31.19 | $31.34 | $30.43 | $30.90 | 142,000 | — | — | — | — | — |
| 2005-05-04 | $30.70 | $31.40 | $30.63 | $31.32 | 198,800 | — | — | — | — | — |
| 2005-05-03 | $29.96 | $30.90 | $29.96 | $30.49 | 249,500 | — | — | — | — | — |
| 2005-05-02 | $30.39 | $31.01 | $29.80 | $30.00 | 317,500 | — | — | — | — | — |
| 2005-04-29 | $29.60 | $30.65 | $29.49 | $30.42 | 322,000 | — | — | — | — | — |
| 2005-04-28 | $28.85 | $29.82 | $28.78 | $29.30 | 305,300 | — | — | — | — | — |
| 2005-04-27 | $29.00 | $30.04 | $28.50 | $29.35 | 632,800 | — | — | — | — | — |
| 2005-04-26 | $28.05 | $28.05 | $26.74 | $27.13 | 214,900 | — | — | — | — | — |
| 2005-04-25 | $27.40 | $28.45 | $27.20 | $28.29 | 227,600 | — | — | — | — | — |
| 2005-04-22 | $28.48 | $28.48 | $26.85 | $27.13 | 239,900 | — | — | — | — | — |
| 2005-04-21 | $28.10 | $28.80 | $28.05 | $28.53 | 147,800 | — | — | — | — | — |
| 2005-04-20 | $28.35 | $28.57 | $27.82 | $28.03 | 254,900 | — | — | — | — | — |
| 2005-04-19 | $27.25 | $28.46 | $27.00 | $28.36 | 369,200 | — | — | — | — | — |
| 2005-04-18 | $26.00 | $27.25 | $25.42 | $27.25 | 609,500 | — | — | — | — | — |
| 2005-04-15 | $29.60 | $29.60 | $27.13 | $27.20 | 470,600 | — | — | — | — | — |
| 2005-04-14 | $30.65 | $30.73 | $29.59 | $29.60 | 116,900 | — | — | — | — | — |
| 2005-04-13 | $31.32 | $31.41 | $30.36 | $30.47 | 126,700 | — | — | — | — | — |
| 2005-04-12 | $30.52 | $31.49 | $30.05 | $31.32 | 208,500 | — | — | — | — | — |
| 2005-04-11 | $30.55 | $30.55 | $29.61 | $30.27 | 185,800 | — | — | — | — | — |
| 2005-04-08 | $31.11 | $31.14 | $30.30 | $30.43 | 121,300 | — | — | — | — | — |
| 2005-04-07 | $31.32 | $31.39 | $30.98 | $31.14 | 152,300 | — | — | — | — | — |
| 2005-04-06 | $31.70 | $32.12 | $31.27 | $31.27 | 163,500 | — | — | — | — | — |
| 2005-04-05 | $31.57 | $31.88 | $31.45 | $31.70 | 149,600 | — | — | — | — | — |
| 2005-04-04 | $30.92 | $31.92 | $30.85 | $31.65 | 150,100 | — | — | — | — | — |
| 2005-04-01 | $31.15 | $31.55 | $30.39 | $30.81 | 187,800 | — | — | — | — | — |
| 2005-03-31 | $32.15 | $32.15 | $31.20 | $31.30 | 214,900 | — | — | — | — | — |
| 2005-03-30 | $30.51 | $31.99 | $30.51 | $31.99 | 128,600 | — | — | — | — | — |
| 2005-03-29 | $31.40 | $32.00 | $30.67 | $30.75 | 148,600 | — | — | — | — | — |
| 2005-03-28 | $30.79 | $31.79 | $30.75 | $31.55 | 129,000 | — | — | — | — | — |
| 2005-03-24 | $30.85 | $31.40 | $30.79 | $30.79 | 155,300 | — | — | — | — | — |
| 2005-03-23 | $31.59 | $31.72 | $31.09 | $31.10 | 110,200 | — | — | — | — | — |
| 2005-03-22 | $32.43 | $32.49 | $31.55 | $31.64 | 182,200 | — | — | — | — | — |
| 2005-03-21 | $31.95 | $32.45 | $31.84 | $32.35 | 187,800 | — | — | — | — | — |
| 2005-03-18 | $32.34 | $32.35 | $31.99 | $32.05 | 390,600 | — | — | — | — | — |
| 2005-03-17 | $31.25 | $32.30 | $31.17 | $32.29 | 251,100 | — | — | — | — | — |
| 2005-03-16 | $31.15 | $31.66 | $30.72 | $31.20 | 181,400 | — | — | — | — | — |
| 2005-03-15 | $31.68 | $31.75 | $31.15 | $31.24 | 189,100 | — | — | — | — | — |
| 2005-03-14 | $31.44 | $31.90 | $31.44 | $31.68 | 128,400 | — | — | — | — | — |
| 2005-03-11 | $31.87 | $31.87 | $31.50 | $31.50 | 147,100 | — | — | — | — | — |
| 2005-03-10 | $31.87 | $32.14 | $31.46 | $31.68 | 171,000 | — | — | — | — | — |
| 2005-03-09 | $32.00 | $32.25 | $31.86 | $31.92 | 294,900 | — | — | — | — | — |
| 2005-03-08 | $32.21 | $32.50 | $32.09 | $32.24 | 176,100 | — | — | — | — | — |
| 2005-03-07 | $32.66 | $33.45 | $32.05 | $32.15 | 307,500 | — | — | — | — | — |
| 2005-03-04 | $31.45 | $32.65 | $31.40 | $32.25 | 217,400 | — | — | — | — | — |
| 2005-03-03 | $32.25 | $32.27 | $31.15 | $31.30 | 207,000 | — | — | — | — | — |
| 2005-03-02 | $33.00 | $33.50 | $31.59 | $31.75 | 374,500 | — | — | — | — | — |
| 2005-03-01 | $30.70 | $31.57 | $30.70 | $31.33 | 220,000 | — | — | — | — | — |
| 2005-02-28 | $30.85 | $31.19 | $30.32 | $30.58 | 125,900 | — | — | — | — | — |
| 2005-02-25 | $30.65 | $31.35 | $30.36 | $31.09 | 126,000 | — | — | — | — | — |
| 2005-02-24 | $29.70 | $30.74 | $29.58 | $30.65 | 132,300 | — | — | — | — | — |
| 2005-02-23 | $29.98 | $30.12 | $29.40 | $29.54 | 206,300 | — | — | — | — | — |
| 2005-02-22 | $30.96 | $30.96 | $30.03 | $30.03 | 164,900 | — | — | — | — | — |
| 2005-02-18 | $31.29 | $31.46 | $30.86 | $30.96 | 90,700 | — | — | — | — | — |
| 2005-02-17 | $31.70 | $31.71 | $30.90 | $31.20 | 184,100 | — | — | — | — | — |
| 2005-02-16 | $31.52 | $31.97 | $31.40 | $31.65 | 138,200 | — | — | — | — | — |
| 2005-02-15 | $31.45 | $31.76 | $31.34 | $31.60 | 276,200 | — | — | — | — | — |
| 2005-02-14 | $31.22 | $31.41 | $30.90 | $31.33 | 93,100 | — | — | — | — | — |
| 2005-02-11 | $30.60 | $31.49 | $30.30 | $31.36 | 149,700 | — | — | — | — | — |
| 2005-02-10 | $30.60 | $31.10 | $30.30 | $30.60 | 219,300 | — | — | — | — | — |
| 2005-02-09 | $31.30 | $31.50 | $30.59 | $30.63 | 207,000 | — | — | — | — | — |
| 2005-02-08 | $31.50 | $31.88 | $30.86 | $31.50 | 175,100 | — | — | — | — | — |
| 2005-02-07 | $31.55 | $31.88 | $31.23 | $31.53 | 197,200 | — | — | — | — | — |
| 2005-02-04 | $30.70 | $31.78 | $30.70 | $31.52 | 268,900 | — | — | — | — | — |
| 2005-02-03 | $30.05 | $30.95 | $29.63 | $30.90 | 357,800 | — | — | — | — | — |
| 2005-02-02 | $30.00 | $30.23 | $29.75 | $30.01 | 459,600 | — | — | — | — | — |
| 2005-02-01 | $30.00 | $30.57 | $29.85 | $30.21 | 432,600 | — | — | — | — | — |
| 2005-01-31 | $30.00 | $30.36 | $29.89 | $30.07 | 271,200 | — | — | — | — | — |
| 2005-01-28 | $30.15 | $30.35 | $29.28 | $29.75 | 292,800 | — | — | — | — | — |
| 2005-01-27 | $30.30 | $30.75 | $29.06 | $30.24 | 800,400 | — | — | — | — | — |
| 2005-01-26 | $26.72 | $27.50 | $26.72 | $27.50 | 161,600 | — | — | — | — | — |
| 2005-01-25 | $26.73 | $27.31 | $26.67 | $26.73 | 125,200 | — | — | — | — | — |
| 2005-01-24 | $27.33 | $27.34 | $26.71 | $26.85 | 159,500 | — | — | — | — | — |
| 2005-01-21 | $27.70 | $27.99 | $27.17 | $27.25 | 150,100 | — | — | — | — | — |
| 2005-01-20 | $27.60 | $28.15 | $27.40 | $27.70 | 120,000 | — | — | — | — | — |
| 2005-01-19 | $28.71 | $28.74 | $27.81 | $27.88 | 184,400 | — | — | — | — | — |
| 2005-01-18 | $27.82 | $28.79 | $27.51 | $28.71 | 262,700 | — | — | — | — | — |
| 2005-01-14 | $27.49 | $27.93 | $27.37 | $27.81 | 189,200 | — | — | — | — | — |
| 2005-01-13 | $27.39 | $27.90 | $27.03 | $27.47 | 285,400 | — | — | — | — | — |
| 2005-01-12 | $27.32 | $27.60 | $26.85 | $27.45 | 255,100 | — | — | — | — | — |
| 2005-01-11 | $28.35 | $28.35 | $26.00 | $27.50 | 338,400 | — | — | — | — | — |
| 2005-01-10 | $28.01 | $29.20 | $27.95 | $28.53 | 145,400 | — | — | — | — | — |
| 2005-01-07 | $28.67 | $28.70 | $27.82 | $28.07 | 162,500 | — | — | — | — | — |
| 2005-01-06 | $28.65 | $29.14 | $28.42 | $28.42 | 117,100 | — | — | — | — | — |
| 2005-01-05 | $29.15 | $29.51 | $28.35 | $28.40 | 196,600 | — | — | — | — | — |
| 2005-01-04 | $30.15 | $30.39 | $29.12 | $29.18 | 291,300 | — | — | — | — | — |
| 2005-01-03 | $29.43 | $30.05 | $28.60 | $29.82 | 352,800 | — | — | — | — | — |
| 2004-12-31 | $29.35 | $29.66 | $29.26 | $29.43 | 71,900 | — | — | — | — | — |
| 2004-12-30 | $29.60 | $29.82 | $29.42 | $29.50 | 96,500 | — | — | — | — | — |
| 2004-12-29 | $29.53 | $30.24 | $29.50 | $29.55 | 116,600 | — | — | — | — | — |
| 2004-12-28 | $29.70 | $30.74 | $29.70 | $30.21 | 72,100 | — | — | — | — | — |
| 2004-12-27 | $30.65 | $30.70 | $29.75 | $29.78 | 68,700 | — | — | — | — | — |
| 2004-12-23 | $30.36 | $30.72 | $30.30 | $30.55 | 64,000 | — | — | — | — | — |
| 2004-12-22 | $30.30 | $30.67 | $30.20 | $30.46 | 137,600 | — | — | — | — | — |
| 2004-12-21 | $30.89 | $30.90 | $29.93 | $30.30 | 196,800 | — | — | — | — | — |
| 2004-12-20 | $30.80 | $30.90 | $30.60 | $30.89 | 133,700 | — | — | — | — | — |
| 2004-12-17 | $30.50 | $30.80 | $30.45 | $30.70 | 189,200 | — | — | — | — | — |
| 2004-12-16 | $30.20 | $30.44 | $29.85 | $30.40 | 127,800 | — | — | — | — | — |
| 2004-12-15 | $30.25 | $30.25 | $29.71 | $30.20 | 67,800 | — | — | — | — | — |
| 2004-12-14 | $29.87 | $30.29 | $29.66 | $30.25 | 76,800 | — | — | — | — | — |
| 2004-12-13 | $29.80 | $30.00 | $29.60 | $29.84 | 123,500 | — | — | — | — | — |
| 2004-12-10 | $29.00 | $29.71 | $28.59 | $29.55 | 111,300 | — | — | — | — | — |
| 2004-12-09 | $29.00 | $29.20 | $28.25 | $29.03 | 92,000 | — | — | — | — | — |
| 2004-12-08 | $28.73 | $29.12 | $27.61 | $29.00 | 205,200 | — | — | — | — | — |
| 2004-12-07 | $30.40 | $30.40 | $28.57 | $28.58 | 138,200 | — | — | — | — | — |
| 2004-12-06 | $30.56 | $30.58 | $29.84 | $30.25 | 85,600 | — | — | — | — | — |
| 2004-12-03 | $30.69 | $30.70 | $30.34 | $30.56 | 94,200 | — | — | — | — | — |
| 2004-12-02 | $30.50 | $30.70 | $30.05 | $30.68 | 205,000 | — | — | — | — | — |
| 2004-12-01 | $29.74 | $30.66 | $29.64 | $30.50 | 333,500 | — | — | — | — | — |
| 2004-11-30 | $29.63 | $29.98 | $29.27 | $29.70 | 420,300 | — | — | — | — | — |
| 2004-11-29 | $29.20 | $29.52 | $28.84 | $29.40 | 156,600 | — | — | — | — | — |
| 2004-11-26 | $28.98 | $29.35 | $28.98 | $29.02 | 32,600 | — | — | — | — | — |
| 2004-11-24 | $29.10 | $29.18 | $28.81 | $29.00 | 116,400 | — | — | — | — | — |
| 2004-11-23 | $28.80 | $28.91 | $28.06 | $28.90 | 231,500 | — | — | — | — | — |
| 2004-11-22 | $28.05 | $28.83 | $27.93 | $28.75 | 165,000 | — | — | — | — | — |
| 2004-11-19 | $28.49 | $28.56 | $27.73 | $27.84 | 188,800 | — | — | — | — | — |
| 2004-11-18 | $28.71 | $28.81 | $28.40 | $28.49 | 91,000 | — | — | — | — | — |
| 2004-11-17 | $28.74 | $29.49 | $28.65 | $28.65 | 206,400 | — | — | — | — | — |
| 2004-11-16 | $28.90 | $28.97 | $28.40 | $28.55 | 109,500 | — | — | — | — | — |
| 2004-11-15 | $28.80 | $28.89 | $28.43 | $28.83 | 129,400 | — | — | — | — | — |
| 2004-11-12 | $28.95 | $28.95 | $28.50 | $28.65 | 188,100 | — | — | — | — | — |
| 2004-11-11 | $28.98 | $28.99 | $28.29 | $28.80 | 250,600 | — | — | — | — | — |
| 2004-11-10 | $28.25 | $29.00 | $27.95 | $29.00 | 188,600 | — | — | — | — | — |
| 2004-11-09 | $28.55 | $28.56 | $28.14 | $28.51 | 156,200 | — | — | — | — | — |
| 2004-11-08 | $28.75 | $28.75 | $28.25 | $28.50 | 206,400 | — | — | — | — | — |
| 2004-11-05 | $28.21 | $28.88 | $28.06 | $28.75 | 244,600 | — | — | — | — | — |
| 2004-11-04 | $28.05 | $28.25 | $27.80 | $28.25 | 341,600 | — | — | — | — | — |
| 2004-11-03 | $26.90 | $28.22 | $26.90 | $28.00 | 290,700 | — | — | — | — | — |
| 2004-11-02 | $27.05 | $27.24 | $26.30 | $26.87 | 344,400 | — | — | — | — | — |
| 2004-11-01 | $25.60 | $26.89 | $25.23 | $26.87 | 273,200 | — | — | — | — | — |
| 2004-10-29 | $25.15 | $25.60 | $24.60 | $25.57 | 138,500 | — | — | — | — | — |
| 2004-10-28 | $25.00 | $25.60 | $24.55 | $25.15 | 502,500 | — | — | — | — | — |
| 2004-10-27 | $23.85 | $24.15 | $23.82 | $24.00 | 132,800 | — | — | — | — | — |
| 2004-10-26 | $24.00 | $24.00 | $23.55 | $23.90 | 125,000 | — | — | — | — | — |
| 2004-10-25 | $23.50 | $23.93 | $23.30 | $23.93 | 168,900 | — | — | — | — | — |
| 2004-10-22 | $24.15 | $24.20 | $23.40 | $23.44 | 94,700 | — | — | — | — | — |
| 2004-10-21 | $23.74 | $24.20 | $23.50 | $24.15 | 92,400 | — | — | — | — | — |
| 2004-10-20 | $23.79 | $23.82 | $23.06 | $23.73 | 96,800 | — | — | — | — | — |
| 2004-10-19 | $24.05 | $24.30 | $23.74 | $23.78 | 70,100 | — | — | — | — | — |
| 2004-10-18 | $24.39 | $24.45 | $23.85 | $23.90 | 80,700 | — | — | — | — | — |
| 2004-10-15 | $23.85 | $24.64 | $23.85 | $24.33 | 99,600 | — | — | — | — | — |
| 2004-10-14 | $24.15 | $24.23 | $23.84 | $23.85 | 83,900 | — | — | — | — | — |
| 2004-10-13 | $25.04 | $25.15 | $23.96 | $23.97 | 132,200 | — | — | — | — | — |
| 2004-10-12 | $24.40 | $25.02 | $24.35 | $24.90 | 83,400 | — | — | — | — | — |
| 2004-10-11 | $24.49 | $24.89 | $24.40 | $24.72 | 81,500 | — | — | — | — | — |
| 2004-10-08 | $24.94 | $24.94 | $24.42 | $24.42 | 105,600 | — | — | — | — | — |
| 2004-10-07 | $25.35 | $25.35 | $24.90 | $24.92 | 116,100 | — | — | — | — | — |
| 2004-10-06 | $25.35 | $25.35 | $24.83 | $25.31 | 138,600 | — | — | — | — | — |
| 2004-10-05 | $25.40 | $25.42 | $24.93 | $25.14 | 117,800 | — | — | — | — | — |
| 2004-10-04 | $25.25 | $25.43 | $25.10 | $25.20 | 172,100 | — | — | — | — | — |
| 2004-10-01 | $25.23 | $25.43 | $24.90 | $24.90 | 222,000 | — | — | — | — | — |
| 2004-09-30 | $24.90 | $25.21 | $24.71 | $25.04 | 145,700 | — | — | — | — | — |
| 2004-09-29 | $24.04 | $24.90 | $23.93 | $24.90 | 210,600 | — | — | — | — | — |
| 2004-09-28 | $23.55 | $24.15 | $23.55 | $24.14 | 104,300 | — | — | — | — | — |
| 2004-09-27 | $24.00 | $24.00 | $23.55 | $23.55 | 82,400 | — | — | — | — | — |
| 2004-09-24 | $23.97 | $24.36 | $23.81 | $24.05 | 44,000 | — | — | — | — | — |
| 2004-09-23 | $24.00 | $24.34 | $23.90 | $24.09 | 106,700 | — | — | — | — | — |
| 2004-09-22 | $24.26 | $24.29 | $23.92 | $24.11 | 126,300 | — | — | — | — | — |
| 2004-09-21 | $24.15 | $24.64 | $23.85 | $24.51 | 129,400 | — | — | — | — | — |
| 2004-09-20 | $24.15 | $24.32 | $23.96 | $24.15 | 86,200 | — | — | — | — | — |
| 2004-09-17 | $24.66 | $24.66 | $24.09 | $24.31 | 149,900 | — | — | — | — | — |
| 2004-09-16 | $24.35 | $24.60 | $24.28 | $24.50 | 75,500 | — | — | — | — | — |
| 2004-09-15 | $24.17 | $24.31 | $23.98 | $24.20 | 79,300 | — | — | — | — | — |
| 2004-09-14 | $24.37 | $24.40 | $23.84 | $24.24 | 143,100 | — | — | — | — | — |
| 2004-09-13 | $23.01 | $24.54 | $23.00 | $24.42 | 214,800 | — | — | — | — | — |
| 2004-09-10 | $24.45 | $24.65 | $24.26 | $24.40 | 109,200 | — | — | — | — | — |
| 2004-09-09 | $24.30 | $24.61 | $24.30 | $24.55 | 152,500 | — | — | — | — | — |
| 2004-09-08 | $24.60 | $24.85 | $24.32 | $24.34 | 89,900 | — | — | — | — | — |
| 2004-09-07 | $24.80 | $25.00 | $24.62 | $24.76 | 97,700 | — | — | — | — | — |
| 2004-09-03 | $25.00 | $25.39 | $24.60 | $24.80 | 115,500 | — | — | — | — | — |
| 2004-09-02 | $24.61 | $24.95 | $24.61 | $24.95 | 222,800 | — | — | — | — | — |
| 2004-09-01 | $24.15 | $24.95 | $24.00 | $24.61 | 286,400 | — | — | — | — | — |
| 2004-08-31 | $24.16 | $24.46 | $24.10 | $24.15 | 159,800 | — | — | — | — | — |
| 2004-08-30 | $24.00 | $24.27 | $23.95 | $24.15 | 84,900 | — | — | — | — | — |
| 2004-08-27 | $24.35 | $24.54 | $23.97 | $24.10 | 140,500 | — | — | — | — | — |
| 2004-08-26 | $24.45 | $24.51 | $24.20 | $24.29 | 124,100 | — | — | — | — | — |
| 2004-08-25 | $24.25 | $24.54 | $24.10 | $24.42 | 123,500 | — | — | — | — | — |
| 2004-08-24 | $24.40 | $24.45 | $24.11 | $24.25 | 93,400 | — | — | — | — | — |
| 2004-08-23 | $24.35 | $24.45 | $24.12 | $24.30 | 249,700 | — | — | — | — | — |
| 2004-08-20 | $23.56 | $24.30 | $23.56 | $24.29 | 356,800 | — | — | — | — | — |
| 2004-08-19 | $24.26 | $24.26 | $23.36 | $23.63 | 269,200 | — | — | — | — | — |
| 2004-08-18 | $23.95 | $24.28 | $23.64 | $24.25 | 229,200 | — | — | — | — | — |
| 2004-08-17 | $24.15 | $24.22 | $23.80 | $23.95 | 183,500 | — | — | — | — | — |
| 2004-08-16 | $24.10 | $24.39 | $23.81 | $24.07 | 225,400 | — | — | — | — | — |
| 2004-08-13 | $23.40 | $23.82 | $23.21 | $23.54 | 159,300 | — | — | — | — | — |
| 2004-08-12 | $23.15 | $23.44 | $23.01 | $23.27 | 246,700 | — | — | — | — | — |
| 2004-08-11 | $22.71 | $23.49 | $22.60 | $23.35 | 329,400 | — | — | — | — | — |
| 2004-08-10 | $22.84 | $23.00 | $22.73 | $22.96 | 108,000 | — | — | — | — | — |
| 2004-08-09 | $22.60 | $22.76 | $22.48 | $22.74 | 145,600 | — | — | — | — | — |
| 2004-08-06 | $22.65 | $22.91 | $22.45 | $22.60 | 227,600 | — | — | — | — | — |
| 2004-08-05 | $22.55 | $23.14 | $22.54 | $23.12 | 268,400 | — | — | — | — | — |
| 2004-08-04 | $22.45 | $22.92 | $22.38 | $22.92 | 479,200 | — | — | — | — | — |
| 2004-08-03 | $22.55 | $22.75 | $22.35 | $22.70 | 275,300 | — | — | — | — | — |
| 2004-08-02 | $21.68 | $22.88 | $21.44 | $22.80 | 343,400 | — | — | — | — | — |
| 2004-07-30 | $20.62 | $21.66 | $20.60 | $21.66 | 324,000 | — | — | — | — | — |
| 2004-07-29 | $20.40 | $20.70 | $20.40 | $20.67 | 463,100 | — | — | — | — | — |
| 2004-07-28 | $19.50 | $19.74 | $19.24 | $19.70 | 100,500 | — | — | — | — | — |
| 2004-07-27 | $19.10 | $19.60 | $19.10 | $19.55 | 137,900 | — | — | — | — | — |
| 2004-07-26 | $19.16 | $19.40 | $18.94 | $19.04 | 121,700 | — | — | — | — | — |
| 2004-07-23 | $19.34 | $19.53 | $19.12 | $19.21 | 103,200 | — | — | — | — | — |
| 2004-07-22 | $19.90 | $20.00 | $19.40 | $19.40 | 60,000 | — | — | — | — | — |
| 2004-07-21 | $20.38 | $20.40 | $19.93 | $19.93 | 102,200 | — | — | — | — | — |
| 2004-07-20 | $20.20 | $20.43 | $20.14 | $20.38 | 107,900 | — | — | — | — | — |
| 2004-07-19 | $20.28 | $20.39 | $20.15 | $20.15 | 85,100 | — | — | — | — | — |
| 2004-07-16 | $20.45 | $20.50 | $20.26 | $20.38 | 139,800 | — | — | — | — | — |
| 2004-07-15 | $20.25 | $20.49 | $20.23 | $20.41 | 241,000 | — | — | — | — | — |
| 2004-07-14 | $20.10 | $20.45 | $20.05 | $20.38 | 411,100 | — | — | — | — | — |
| 2004-07-13 | $19.90 | $20.42 | $19.90 | $20.30 | 111,300 | — | — | — | — | — |
| 2004-07-12 | $19.93 | $20.05 | $19.78 | $19.89 | 89,000 | — | — | — | — | — |
| 2004-07-09 | $19.70 | $19.99 | $19.60 | $19.93 | 174,000 | — | — | — | — | — |
| 2004-07-08 | $19.92 | $20.07 | $19.47 | $19.57 | 121,400 | — | — | — | — | — |
| 2004-07-07 | $19.84 | $20.15 | $19.84 | $19.92 | 177,400 | — | — | — | — | — |
| 2004-07-06 | $19.90 | $19.95 | $19.75 | $19.84 | 102,400 | — | — | — | — | — |
| 2004-07-02 | $20.05 | $20.23 | $19.86 | $20.15 | 115,200 | — | — | — | — | — |
| 2004-07-01 | $19.92 | $20.10 | $19.77 | $20.00 | 131,800 | — | — | — | — | — |
| 2004-06-30 | $19.86 | $20.07 | $19.83 | $20.02 | 201,200 | — | — | — | — | — |
| 2004-06-29 | $19.25 | $20.06 | $19.20 | $20.06 | 209,200 | — | — | — | — | — |
| 2004-06-28 | $19.92 | $20.02 | $19.17 | $19.21 | 181,100 | — | — | — | — | — |
| 2004-06-25 | $19.34 | $20.09 | $19.16 | $20.09 | 149,000 | — | — | — | — | — |
| 2004-06-24 | $19.50 | $19.65 | $19.10 | $19.44 | 97,700 | — | — | — | — | — |
| 2004-06-23 | $18.90 | $19.71 | $18.81 | $19.71 | 84,500 | — | — | — | — | — |
| 2004-06-22 | $18.75 | $19.00 | $18.53 | $19.00 | 84,400 | — | — | — | — | — |
| 2004-06-21 | $18.80 | $19.13 | $18.70 | $18.77 | 66,500 | — | — | — | — | — |
| 2004-06-18 | $18.76 | $19.25 | $18.67 | $18.67 | 156,800 | — | — | — | — | — |
| 2004-06-17 | $19.04 | $19.23 | $18.69 | $18.75 | 111,700 | — | — | — | — | — |
| 2004-06-16 | $18.90 | $19.14 | $18.80 | $18.87 | 96,200 | — | — | — | — | — |
| 2004-06-15 | $18.68 | $19.15 | $18.58 | $19.03 | 111,000 | — | — | — | — | — |
| 2004-06-14 | $18.87 | $19.25 | $18.45 | $18.48 | 111,800 | — | — | — | — | — |
| 2004-06-10 | $18.90 | $19.20 | $18.65 | $19.12 | 125,500 | — | — | — | — | — |
| 2004-06-09 | $19.55 | $19.61 | $18.74 | $18.74 | 112,000 | — | — | — | — | — |
| 2004-06-08 | $18.73 | $19.40 | $18.73 | $19.30 | 125,500 | — | — | — | — | — |
| 2004-06-07 | $18.40 | $18.99 | $18.35 | $18.98 | 66,100 | — | — | — | — | — |
| 2004-06-04 | $18.35 | $18.63 | $18.17 | $18.20 | 62,700 | — | — | — | — | — |
| 2004-06-03 | $18.50 | $18.74 | $18.15 | $18.21 | 89,800 | — | — | — | — | — |
| 2004-06-02 | $18.90 | $18.90 | $18.36 | $18.64 | 125,300 | — | — | — | — | — |
| 2004-06-01 | $18.32 | $18.85 | $18.12 | $18.77 | 103,400 | — | — | — | — | — |
| 2004-05-28 | $18.36 | $18.61 | $18.25 | $18.42 | 85,200 | — | — | — | — | — |
| 2004-05-27 | $18.44 | $18.79 | $18.28 | $18.33 | 155,700 | — | — | — | — | — |
| 2004-05-26 | $18.05 | $18.69 | $18.00 | $18.69 | 123,500 | — | — | — | — | — |
| 2004-05-25 | $17.87 | $18.41 | $17.73 | $18.30 | 139,000 | — | — | — | — | — |
| 2004-05-24 | $17.55 | $18.09 | $17.55 | $17.97 | 127,900 | — | — | — | — | — |
| 2004-05-21 | $18.00 | $18.20 | $17.20 | $17.42 | 130,600 | — | — | — | — | — |
| 2004-05-20 | $17.25 | $17.62 | $17.00 | $17.31 | 265,000 | — | — | — | — | — |
| 2004-05-19 | $17.60 | $17.84 | $17.00 | $17.13 | 223,100 | — | — | — | — | — |
| 2004-05-18 | $17.40 | $17.50 | $17.18 | $17.50 | 83,200 | — | — | — | — | — |
| 2004-05-17 | $17.92 | $17.92 | $17.19 | $17.25 | 155,100 | — | — | — | — | — |
| 2004-05-14 | $17.84 | $18.10 | $17.53 | $17.92 | 183,500 | — | — | — | — | — |
| 2004-05-13 | $18.25 | $18.45 | $17.68 | $17.82 | 158,000 | — | — | — | — | — |
| 2004-05-12 | $18.00 | $18.59 | $17.21 | $18.36 | 121,900 | — | — | — | — | — |
| 2004-05-11 | $17.87 | $18.50 | $17.87 | $18.25 | 119,300 | — | — | — | — | — |
| 2004-05-10 | $17.90 | $18.04 | $17.32 | $17.62 | 105,600 | — | — | — | — | — |
| 2004-05-07 | $18.15 | $18.59 | $17.90 | $17.96 | 118,300 | — | — | — | — | — |
| 2004-05-06 | $18.40 | $18.64 | $17.99 | $18.32 | 107,900 | — | — | — | — | — |
| 2004-05-05 | $18.30 | $18.84 | $18.23 | $18.49 | 100,800 | — | — | — | — | — |
| 2004-05-04 | $18.45 | $18.90 | $18.21 | $18.40 | 165,900 | — | — | — | — | — |
| 2004-05-03 | $18.90 | $19.06 | $18.43 | $18.63 | 282,000 | — | — | — | — | — |
| 2004-04-30 | $18.90 | $19.95 | $18.79 | $18.98 | 193,700 | — | — | — | — | — |
| 2004-04-29 | $19.42 | $19.65 | $18.59 | $18.59 | 127,200 | — | — | — | — | — |
| 2004-04-28 | $20.05 | $20.05 | $19.16 | $19.32 | 135,500 | — | — | — | — | — |
| 2004-04-27 | $20.10 | $20.34 | $19.91 | $20.30 | 84,700 | — | — | — | — | — |
| 2004-04-26 | $20.05 | $20.49 | $20.05 | $20.20 | 84,700 | — | — | — | — | — |
| 2004-04-23 | $20.15 | $20.25 | $19.73 | $20.15 | 103,300 | — | — | — | — | — |
| 2004-04-22 | $19.67 | $20.23 | $19.55 | $20.22 | 100,800 | — | — | — | — | — |
| 2004-04-21 | $19.47 | $20.10 | $19.23 | $19.87 | 137,800 | — | — | — | — | — |
| 2004-04-20 | $19.60 | $20.17 | $19.27 | $19.27 | 154,700 | — | — | — | — | — |
| 2004-04-19 | $19.50 | $19.89 | $19.24 | $19.71 | 146,200 | — | — | — | — | — |
| 2004-04-16 | $19.80 | $19.80 | $19.15 | $19.41 | 200,800 | — | — | — | — | — |
| 2004-04-15 | $19.30 | $19.40 | $18.80 | $18.99 | 99,900 | — | — | — | — | — |
| 2004-04-14 | $19.40 | $19.75 | $18.91 | $19.15 | 113,800 | — | — | — | — | — |
| 2004-04-13 | $19.73 | $19.92 | $19.27 | $19.37 | 117,200 | — | — | — | — | — |
| 2004-04-12 | $19.15 | $19.88 | $19.15 | $19.86 | 170,300 | — | — | — | — | — |
| 2004-04-08 | $19.65 | $19.70 | $18.85 | $18.85 | 106,700 | — | — | — | — | — |
| 2004-04-07 | $19.45 | $19.54 | $19.10 | $19.30 | 86,600 | — | — | — | — | — |
| 2004-04-06 | $19.50 | $19.63 | $19.12 | $19.31 | 100,600 | — | — | — | — | — |
| 2004-04-05 | $19.00 | $19.64 | $18.85 | $19.64 | 156,800 | — | — | — | — | — |
| 2004-04-02 | $19.00 | $19.29 | $18.83 | $19.00 | 133,500 | — | — | — | — | — |
| 2004-04-01 | $18.95 | $19.08 | $18.60 | $18.99 | 125,000 | — | — | — | — | — |
| 2004-03-31 | $18.85 | $19.00 | $18.68 | $18.70 | 138,600 | — | — | — | — | — |
| 2004-03-30 | $18.22 | $18.93 | $18.22 | $18.93 | 206,900 | — | — | — | — | — |
| 2004-03-29 | $18.60 | $18.97 | $18.00 | $18.23 | 281,100 | — | — | — | — | — |
| 2004-03-26 | $18.21 | $18.74 | $18.21 | $18.56 | 74,600 | — | — | — | — | — |
| 2004-03-25 | $18.35 | $18.69 | $18.06 | $18.28 | 181,800 | — | — | — | — | — |
| 2004-03-24 | $18.33 | $18.52 | $18.05 | $18.27 | 149,400 | — | — | — | — | — |
| 2004-03-23 | $18.31 | $18.60 | $18.06 | $18.26 | 145,100 | — | — | — | — | — |
| 2004-03-22 | $18.75 | $18.80 | $18.11 | $18.40 | 147,400 | — | — | — | — | — |
| 2004-03-19 | $19.25 | $19.25 | $18.60 | $18.80 | 106,400 | — | — | — | — | — |
| 2004-03-18 | $19.20 | $19.20 | $18.12 | $18.96 | 161,600 | — | — | — | — | — |
| 2004-03-17 | $18.95 | $19.51 | $18.95 | $19.30 | 172,600 | — | — | — | — | — |
| 2004-03-16 | $19.13 | $19.30 | $18.65 | $18.99 | 103,400 | — | — | — | — | — |
| 2004-03-15 | $19.65 | $19.85 | $19.03 | $19.13 | 118,300 | — | — | — | — | — |
| 2004-03-12 | $19.36 | $19.93 | $19.08 | $19.88 | 130,300 | — | — | — | — | — |
| 2004-03-11 | $20.03 | $20.12 | $19.50 | $19.50 | 115,300 | — | — | — | — | — |
| 2004-03-10 | $20.25 | $20.33 | $20.05 | $20.07 | 151,000 | — | — | — | — | — |
| 2004-03-09 | $20.20 | $20.37 | $20.15 | $20.25 | 132,300 | — | — | — | — | — |
| 2004-03-08 | $20.30 | $20.44 | $20.25 | $20.26 | 94,700 | — | — | — | — | — |
| 2004-03-05 | $20.30 | $20.50 | $20.29 | $20.37 | 71,100 | — | — | — | — | — |
| 2004-03-04 | $20.28 | $20.45 | $20.25 | $20.45 | 130,400 | — | — | — | — | — |
| 2004-03-03 | $20.30 | $20.57 | $20.13 | $20.40 | 99,900 | — | — | — | — | — |
| 2004-03-02 | $20.30 | $20.71 | $20.30 | $20.40 | 161,000 | — | — | — | — | — |
| 2004-03-01 | $20.36 | $20.47 | $20.25 | $20.26 | 146,600 | — | — | — | — | — |
| 2004-02-27 | $20.39 | $20.66 | $20.00 | $20.26 | 193,100 | — | — | — | — | — |
| 2004-02-26 | $20.63 | $20.63 | $20.18 | $20.29 | 134,800 | — | — | — | — | — |
| 2004-02-25 | $20.21 | $20.65 | $20.10 | $20.63 | 137,100 | — | — | — | — | — |
| 2004-02-24 | $20.20 | $20.50 | $19.85 | $20.21 | 245,100 | — | — | — | — | — |
| 2004-02-23 | $21.09 | $21.09 | $20.02 | $20.25 | 201,400 | — | — | — | — | — |
| 2004-02-20 | $21.25 | $21.45 | $20.82 | $21.09 | 149,900 | — | — | — | — | — |
| 2004-02-19 | $21.20 | $21.63 | $21.00 | $21.00 | 92,500 | — | — | — | — | — |
| 2004-02-18 | $21.30 | $21.53 | $21.05 | $21.05 | 95,900 | — | — | — | — | — |
| 2004-02-17 | $21.30 | $21.47 | $21.20 | $21.34 | 59,100 | — | — | — | — | — |
| 2004-02-13 | $21.20 | $21.70 | $21.05 | $21.19 | 142,200 | — | — | — | — | — |
| 2004-02-12 | $21.70 | $21.70 | $21.15 | $21.30 | 124,200 | — | — | — | — | — |
| 2004-02-11 | $21.18 | $21.75 | $21.01 | $21.75 | 169,900 | — | — | — | — | — |
| 2004-02-10 | $20.72 | $21.19 | $20.47 | $21.18 | 120,000 | — | — | — | — | — |
| 2004-02-09 | $20.75 | $21.08 | $20.70 | $20.71 | 271,400 | — | — | — | — | — |
| 2004-02-06 | $20.30 | $20.84 | $20.25 | $20.83 | 187,800 | — | — | — | — | — |
| 2004-02-05 | $20.15 | $20.66 | $20.11 | $20.50 | 171,500 | — | — | — | — | — |
| 2004-02-04 | $20.25 | $20.34 | $20.01 | $20.15 | 177,300 | — | — | — | — | — |
| 2004-02-03 | $19.82 | $20.47 | $19.77 | $20.33 | 295,100 | — | — | — | — | — |
| 2004-02-02 | $19.10 | $19.94 | $19.10 | $19.92 | 211,300 | — | — | — | — | — |
| 2004-01-30 | $19.15 | $19.37 | $19.03 | $19.25 | 228,400 | — | — | — | — | — |
| 2004-01-29 | $19.25 | $19.40 | $19.00 | $19.40 | 285,000 | — | — | — | — | — |
| 2004-01-28 | $18.98 | $19.37 | $18.96 | $19.10 | 458,100 | — | — | — | — | — |
| 2004-01-27 | $19.45 | $19.53 | $19.00 | $19.10 | 113,400 | — | — | — | — | — |
| 2004-01-26 | $19.05 | $19.80 | $18.95 | $19.44 | 210,300 | — | — | — | — | — |
| 2004-01-23 | $19.15 | $19.54 | $18.91 | $19.30 | 174,100 | — | — | — | — | — |
| 2004-01-22 | $19.40 | $19.54 | $19.02 | $19.15 | 233,900 | — | — | — | — | — |
| 2004-01-21 | $18.90 | $19.65 | $18.79 | $19.65 | 142,200 | — | — | — | — | — |
| 2004-01-20 | $18.96 | $19.40 | $18.80 | $18.96 | 375,500 | — | — | — | — | — |
| 2004-01-16 | $19.30 | $19.45 | $18.90 | $19.11 | 508,900 | — | — | — | — | — |
| 2004-01-15 | $19.64 | $19.64 | $18.60 | $19.05 | 190,800 | — | — | — | — | — |
| 2004-01-14 | $19.30 | $19.64 | $19.30 | $19.57 | 78,500 | — | — | — | — | — |
| 2004-01-13 | $19.40 | $19.45 | $19.05 | $19.45 | 80,600 | — | — | — | — | — |
| 2004-01-12 | $18.80 | $19.33 | $18.80 | $19.27 | 170,000 | — | — | — | — | — |
| 2004-01-09 | $19.20 | $19.35 | $18.84 | $18.88 | 106,300 | — | — | — | — | — |
| 2004-01-08 | $19.10 | $19.10 | $18.50 | $19.04 | 172,300 | — | — | — | — | — |
| 2004-01-07 | $18.70 | $19.30 | $18.70 | $19.30 | 70,800 | — | — | — | — | — |
| 2004-01-06 | $18.95 | $19.38 | $18.90 | $18.94 | 130,100 | — | — | — | — | — |
| 2004-01-05 | $18.60 | $18.97 | $18.52 | $18.84 | 170,600 | — | — | — | — | — |
| 2004-01-02 | $18.98 | $19.10 | $18.52 | $18.74 | 75,700 | — | — | — | — | — |
| 2003-12-31 | $19.48 | $19.48 | $18.84 | $18.85 | 153,800 | — | — | — | — | — |
| 2003-12-30 | $19.53 | $19.83 | $19.32 | $19.50 | 166,200 | — | — | — | — | — |
| 2003-12-29 | $19.50 | $19.97 | $19.38 | $19.63 | 96,000 | — | — | — | — | — |
| 2003-12-26 | $19.35 | $19.50 | $19.27 | $19.50 | 19,300 | — | — | — | — | — |
| 2003-12-24 | $19.50 | $19.50 | $19.23 | $19.26 | 43,800 | — | — | — | — | — |
| 2003-12-23 | $19.20 | $19.60 | $18.90 | $19.60 | 106,100 | — | — | — | — | — |
| 2003-12-22 | $18.60 | $19.15 | $18.60 | $19.15 | 101,200 | — | — | — | — | — |
| 2003-12-19 | $18.96 | $19.05 | $18.57 | $19.03 | 93,200 | — | — | — | — | — |
| 2003-12-18 | $18.72 | $19.15 | $18.19 | $18.96 | 161,500 | — | — | — | — | — |
| 2003-12-17 | $17.85 | $18.74 | $17.71 | $18.72 | 285,900 | — | — | — | — | — |
| 2003-12-16 | $17.55 | $18.00 | $17.40 | $17.80 | 179,400 | — | — | — | — | — |
| 2003-12-15 | $17.73 | $18.00 | $17.28 | $17.28 | 92,400 | — | — | — | — | — |
| 2003-12-12 | $17.70 | $17.85 | $17.46 | $17.70 | 82,500 | — | — | — | — | — |
| 2003-12-11 | $17.75 | $17.90 | $17.73 | $17.88 | 141,500 | — | — | — | — | — |
| 2003-12-10 | $17.80 | $17.80 | $17.33 | $17.55 | 110,100 | — | — | — | — | — |
| 2003-12-09 | $17.65 | $17.81 | $17.45 | $17.68 | 94,700 | — | — | — | — | — |
| 2003-12-08 | $17.77 | $18.00 | $17.51 | $17.82 | 83,200 | — | — | — | — | — |
| 2003-12-05 | $17.90 | $17.90 | $17.35 | $17.77 | 95,900 | — | — | — | — | — |
| 2003-12-04 | $16.98 | $17.69 | $16.80 | $17.65 | 121,900 | — | — | — | — | — |
| 2003-12-03 | $17.10 | $17.50 | $16.90 | $16.98 | 95,300 | — | — | — | — | — |
| 2003-12-02 | $17.30 | $17.47 | $17.00 | $17.00 | 153,600 | — | — | — | — | — |
| 2003-12-01 | $17.35 | $17.60 | $17.19 | $17.45 | 109,200 | — | — | — | — | — |
| 2003-11-28 | $17.20 | $17.25 | $16.97 | $17.18 | 62,400 | — | — | — | — | — |
| 2003-11-26 | $17.25 | $17.30 | $16.98 | $17.25 | 148,200 | — | — | — | — | — |
| 2003-11-25 | $17.60 | $17.65 | $17.13 | $17.13 | 155,200 | — | — | — | — | — |
| 2003-11-24 | $17.60 | $17.95 | $17.48 | $17.60 | 183,500 | — | — | — | — | — |
| 2003-11-21 | $17.68 | $17.97 | $17.40 | $17.60 | 161,500 | — | — | — | — | — |
| 2003-11-20 | $16.98 | $17.55 | $16.90 | $17.40 | 296,800 | — | — | — | — | — |
| 2003-11-19 | $16.70 | $17.13 | $16.48 | $17.06 | 147,400 | — | — | — | — | — |
| 2003-11-18 | $16.55 | $16.91 | $16.55 | $16.60 | 144,700 | — | — | — | — | — |
| 2003-11-17 | $16.40 | $16.72 | $16.25 | $16.61 | 110,700 | — | — | — | — | — |
| 2003-11-14 | $16.70 | $16.79 | $16.27 | $16.42 | 163,500 | — | — | — | — | — |
| 2003-11-13 | $16.70 | $16.96 | $16.40 | $16.50 | 190,000 | — | — | — | — | — |
| 2003-11-12 | $16.40 | $16.95 | $16.40 | $16.95 | 166,600 | — | — | — | — | — |
| 2003-11-11 | $16.25 | $16.50 | $16.00 | $16.33 | 131,200 | — | — | — | — | — |
| 2003-11-10 | $16.50 | $16.66 | $16.38 | $16.39 | 98,600 | — | — | — | — | — |
| 2003-11-07 | $16.80 | $16.90 | $16.38 | $16.38 | 127,100 | — | — | — | — | — |
| 2003-11-06 | $16.60 | $16.95 | $16.49 | $16.84 | 118,000 | — | — | — | — | — |
| 2003-11-05 | $16.15 | $16.60 | $16.00 | $16.57 | 145,400 | — | — | — | — | — |
| 2003-11-04 | $16.25 | $16.37 | $16.00 | $16.08 | 278,200 | — | — | — | — | — |
| 2003-11-03 | $16.39 | $16.68 | $16.14 | $16.60 | 172,600 | — | — | — | — | — |
| 2003-10-31 | $16.10 | $16.50 | $16.10 | $16.49 | 133,300 | — | — | — | — | — |
| 2003-10-30 | $16.20 | $16.29 | $16.04 | $16.20 | 215,600 | — | — | — | — | — |
| 2003-10-29 | $15.82 | $16.44 | $15.76 | $15.95 | 284,800 | — | — | — | — | — |
| 2003-10-28 | $15.20 | $15.85 | $15.20 | $15.82 | 387,100 | — | — | — | — | — |
| 2003-10-27 | $15.00 | $15.22 | $15.00 | $15.20 | 158,600 | — | — | — | — | — |
| 2003-10-24 | $14.50 | $15.10 | $14.30 | $14.66 | 113,800 | — | — | — | — | — |
| 2003-10-23 | $14.75 | $14.85 | $14.26 | $14.49 | 177,700 | — | — | — | — | — |
| 2003-10-22 | $14.96 | $14.97 | $14.30 | $14.59 | 119,100 | — | — | — | — | — |
| 2003-10-21 | $15.05 | $15.20 | $14.55 | $14.96 | 194,300 | — | — | — | — | — |
| 2003-10-20 | $15.00 | $15.23 | $14.92 | $15.10 | 139,000 | — | — | — | — | — |
| 2003-10-17 | $15.60 | $15.60 | $15.00 | $15.05 | 100,900 | — | — | — | — | — |
| 2003-10-16 | $15.35 | $15.51 | $15.26 | $15.40 | 74,900 | — | — | — | — | — |
| 2003-10-15 | $15.40 | $15.54 | $15.15 | $15.45 | 52,700 | — | — | — | — | — |
| 2003-10-14 | $15.35 | $15.55 | $15.22 | $15.50 | 84,000 | — | — | — | — | — |
| 2003-10-13 | $14.93 | $15.45 | $14.93 | $15.40 | 86,900 | — | — | — | — | — |
| 2003-10-10 | $14.96 | $14.98 | $14.62 | $14.94 | 73,200 | — | — | — | — | — |
| 2003-10-09 | $14.94 | $15.50 | $14.89 | $14.95 | 149,400 | — | — | — | — | — |
| 2003-10-08 | $15.33 | $15.33 | $14.74 | $14.78 | 128,900 | — | — | — | — | — |
| 2003-10-07 | $15.10 | $15.48 | $14.94 | $15.30 | 111,900 | — | — | — | — | — |
| 2003-10-06 | $15.03 | $15.18 | $14.82 | $15.18 | 64,200 | — | — | — | — | — |
| 2003-10-03 | $14.76 | $15.43 | $14.76 | $15.03 | 118,000 | — | — | — | — | — |
| 2003-10-02 | $15.15 | $15.20 | $14.65 | $14.66 | 131,000 | — | — | — | — | — |
| 2003-10-01 | $14.48 | $15.29 | $14.48 | $15.29 | 83,700 | — | — | — | — | — |
| 2003-09-30 | $14.90 | $14.90 | $14.36 | $14.55 | 155,600 | — | — | — | — | — |
| 2003-09-29 | $14.76 | $15.14 | $14.61 | $14.97 | 88,500 | — | — | — | — | — |
| 2003-09-26 | $14.57 | $15.05 | $14.57 | $14.76 | 156,000 | — | — | — | — | — |
| 2003-09-25 | $15.11 | $15.15 | $14.45 | $14.47 | 171,700 | — | — | — | — | — |
| 2003-09-24 | $15.35 | $15.53 | $15.08 | $15.10 | 174,200 | — | — | — | — | — |
| 2003-09-23 | $15.15 | $15.36 | $15.03 | $15.20 | 127,900 | — | — | — | — | — |
| 2003-09-22 | $14.90 | $15.41 | $14.74 | $15.20 | 144,300 | — | — | — | — | — |
| 2003-09-19 | $15.70 | $15.70 | $15.00 | $15.29 | 177,200 | — | — | — | — | — |
| 2003-09-18 | $15.50 | $15.50 | $15.31 | $15.50 | 146,700 | — | — | — | — | — |
| 2003-09-17 | $15.61 | $15.61 | $15.50 | $15.55 | 100,700 | — | — | — | — | — |
| 2003-09-16 | $15.55 | $15.64 | $15.40 | $15.60 | 296,200 | — | — | — | — | — |
| 2003-09-15 | $15.10 | $15.72 | $15.08 | $15.72 | 199,500 | — | — | — | — | — |
| 2003-09-12 | $15.35 | $15.35 | $14.63 | $15.22 | 196,500 | — | — | — | — | — |
| 2003-09-11 | $15.35 | $15.52 | $15.26 | $15.52 | 65,500 | — | — | — | — | — |
| 2003-09-10 | $15.60 | $15.60 | $15.25 | $15.35 | 231,900 | — | — | — | — | — |
| 2003-09-09 | $15.67 | $15.74 | $15.48 | $15.54 | 196,600 | — | — | — | — | — |
| 2003-09-08 | $15.25 | $15.73 | $15.25 | $15.73 | 147,800 | — | — | — | — | — |
| 2003-09-05 | $15.25 | $15.41 | $15.20 | $15.32 | 61,700 | — | — | — | — | — |
| 2003-09-04 | $15.31 | $15.40 | $15.06 | $15.30 | 106,600 | — | — | — | — | — |
| 2003-09-03 | $15.27 | $15.39 | $15.00 | $15.31 | 178,200 | — | — | — | — | — |
| 2003-09-02 | $15.17 | $15.32 | $14.85 | $15.28 | 118,000 | — | — | — | — | — |
| 2003-08-29 | $14.95 | $15.39 | $14.85 | $15.25 | 65,600 | — | — | — | — | — |
| 2003-08-28 | $15.12 | $15.19 | $14.85 | $15.00 | 108,500 | — | — | — | — | — |
| 2003-08-27 | $14.90 | $15.10 | $14.79 | $15.00 | 108,400 | — | — | — | — | — |
| 2003-08-26 | $14.78 | $15.05 | $14.75 | $15.05 | 109,200 | — | — | — | — | — |
| 2003-08-25 | $14.80 | $14.95 | $14.75 | $14.88 | 95,400 | — | — | — | — | — |
| 2003-08-22 | $15.23 | $15.23 | $14.75 | $14.80 | 132,300 | — | — | — | — | — |
| 2003-08-21 | $14.95 | $15.23 | $14.94 | $15.23 | 83,200 | — | — | — | — | — |
| 2003-08-20 | $14.90 | $14.90 | $14.77 | $14.89 | 128,900 | — | — | — | — | — |
| 2003-08-19 | $15.06 | $15.06 | $14.80 | $14.90 | 80,400 | — | — | — | — | — |
| 2003-08-18 | $14.86 | $14.97 | $14.70 | $14.96 | 93,300 | — | — | — | — | — |
| 2003-08-15 | $14.75 | $14.90 | $14.70 | $14.90 | 102,400 | — | — | — | — | — |
| 2003-08-14 | $14.80 | $14.90 | $14.75 | $14.80 | 76,900 | — | — | — | — | — |
| 2003-08-13 | $14.85 | $14.85 | $14.75 | $14.85 | 112,900 | — | — | — | — | — |
| 2003-08-12 | $14.66 | $14.75 | $14.50 | $14.75 | 55,100 | — | — | — | — | — |
| 2003-08-11 | $14.70 | $14.80 | $14.51 | $14.56 | 52,700 | — | — | — | — | — |
| 2003-08-08 | $14.63 | $15.00 | $14.51 | $14.65 | 95,900 | — | — | — | — | — |
| 2003-08-07 | $14.50 | $14.65 | $14.49 | $14.58 | 101,200 | — | — | — | — | — |
| 2003-08-06 | $14.70 | $14.99 | $14.50 | $14.63 | 61,700 | — | — | — | — | — |
| 2003-08-05 | $15.10 | $15.10 | $14.66 | $14.66 | 113,900 | — | — | — | — | — |
| 2003-08-04 | $14.75 | $15.34 | $14.75 | $15.20 | 179,000 | — | — | — | — | — |
| 2003-08-01 | $15.12 | $15.24 | $14.68 | $14.84 | 111,700 | — | — | — | — | — |
| 2003-07-31 | $15.30 | $15.35 | $14.95 | $15.18 | 130,500 | — | — | — | — | — |
| 2003-07-30 | $14.95 | $15.26 | $14.75 | $15.23 | 96,500 | — | — | — | — | — |
| 2003-07-29 | $15.27 | $15.35 | $14.89 | $14.99 | 90,600 | — | — | — | — | — |
| 2003-07-28 | $15.10 | $15.34 | $15.10 | $15.12 | 133,100 | — | — | — | — | — |
| 2003-07-25 | $14.60 | $15.09 | $14.60 | $15.02 | 128,300 | — | — | — | — | — |
| 2003-07-24 | $14.88 | $15.09 | $14.50 | $14.50 | 101,200 | — | — | — | — | — |
| 2003-07-23 | $14.45 | $14.66 | $14.45 | $14.55 | 94,000 | — | — | — | — | — |
| 2003-07-22 | $14.37 | $14.55 | $14.37 | $14.50 | 169,100 | — | — | — | — | — |
| 2003-07-21 | $14.50 | $14.52 | $14.35 | $14.35 | 162,800 | — | — | — | — | — |
| 2003-07-18 | $14.35 | $14.67 | $14.35 | $14.50 | 174,500 | — | — | — | — | — |
| 2003-07-17 | $14.55 | $14.66 | $14.33 | $14.35 | 193,100 | — | — | — | — | — |
| 2003-07-16 | $14.45 | $14.81 | $14.45 | $14.65 | 66,000 | — | — | — | — | — |
| 2003-07-15 | $14.48 | $14.48 | $14.35 | $14.39 | 135,700 | — | — | — | — | — |
| 2003-07-14 | $14.50 | $14.64 | $14.49 | $14.52 | 106,300 | — | — | — | — | — |
| 2003-07-11 | $14.28 | $14.70 | $14.28 | $14.60 | 145,600 | — | — | — | — | — |
| 2003-07-10 | $14.40 | $14.60 | $14.27 | $14.50 | 88,900 | — | — | — | — | — |
| 2003-07-09 | $14.25 | $14.50 | $14.03 | $14.50 | 174,500 | — | — | — | — | — |
| 2003-07-08 | $14.34 | $14.60 | $14.20 | $14.25 | 97,100 | — | — | — | — | — |
| 2003-07-07 | $14.33 | $14.60 | $14.14 | $14.44 | 170,200 | — | — | — | — | — |
| 2003-07-03 | $13.80 | $14.32 | $13.80 | $14.23 | 81,600 | — | — | — | — | — |
| 2003-07-02 | $13.48 | $14.43 | $13.48 | $14.43 | 225,600 | — | — | — | — | — |
| 2003-07-01 | $13.11 | $13.76 | $13.07 | $13.38 | 181,000 | — | — | — | — | — |
| 2003-06-30 | $13.79 | $13.85 | $13.10 | $13.10 | 213,900 | — | — | — | — | — |
| 2003-06-27 | $13.53 | $13.85 | $13.45 | $13.69 | 52,100 | — | — | — | — | — |
| 2003-06-26 | $13.71 | $13.85 | $13.54 | $13.77 | 70,300 | — | — | — | — | — |
| 2003-06-25 | $13.65 | $14.00 | $13.44 | $13.61 | 132,500 | — | — | — | — | — |
| 2003-06-24 | $13.89 | $14.04 | $13.74 | $13.78 | 58,800 | — | — | — | — | — |
| 2003-06-23 | $14.19 | $14.19 | $13.80 | $13.89 | 60,700 | — | — | — | — | — |
| 2003-06-20 | $14.40 | $14.45 | $14.00 | $14.09 | 63,100 | — | — | — | — | — |
| 2003-06-19 | $14.45 | $14.60 | $14.30 | $14.31 | 70,800 | — | — | — | — | — |
| 2003-06-18 | $14.30 | $14.55 | $14.21 | $14.40 | 51,200 | — | — | — | — | — |
| 2003-06-17 | $14.50 | $14.50 | $14.15 | $14.20 | 126,300 | — | — | — | — | — |
| 2003-06-16 | $14.15 | $14.60 | $14.15 | $14.59 | 90,600 | — | — | — | — | — |
| 2003-06-13 | $14.30 | $14.60 | $13.82 | $13.84 | 84,900 | — | — | — | — | — |
| 2003-06-12 | $14.82 | $14.85 | $14.17 | $14.17 | 123,700 | — | — | — | — | — |
| 2003-06-11 | $14.65 | $14.74 | $14.20 | $14.72 | 110,900 | — | — | — | — | — |
| 2003-06-10 | $14.46 | $14.75 | $14.22 | $14.75 | 61,500 | — | — | — | — | — |
| 2003-06-09 | $14.80 | $14.80 | $14.35 | $14.36 | 55,600 | — | — | — | — | — |
| 2003-06-06 | $15.08 | $15.20 | $14.90 | $14.90 | 122,300 | — | — | — | — | — |
| 2003-06-05 | $14.75 | $15.05 | $14.66 | $15.00 | 73,600 | — | — | — | — | — |
| 2003-06-04 | $14.60 | $14.90 | $14.60 | $14.76 | 58,000 | — | — | — | — | — |
| 2003-06-03 | $14.81 | $14.87 | $14.37 | $14.65 | 57,200 | — | — | — | — | — |
| 2003-06-02 | $14.94 | $15.05 | $14.67 | $14.81 | 51,100 | — | — | — | — | — |
| 2003-05-30 | $14.90 | $15.05 | $14.85 | $15.04 | 89,300 | — | — | — | — | — |
| 2003-05-29 | $14.55 | $14.99 | $14.55 | $14.87 | 88,200 | — | — | — | — | — |
| 2003-05-28 | $14.34 | $14.73 | $14.34 | $14.73 | 91,800 | — | — | — | — | — |
| 2003-05-27 | $14.08 | $14.38 | $13.99 | $14.38 | 68,800 | — | — | — | — | — |
| 2003-05-23 | $13.73 | $14.25 | $13.60 | $14.11 | 53,700 | — | — | — | — | — |
| 2003-05-22 | $13.90 | $13.90 | $13.60 | $13.73 | 119,400 | — | — | — | — | — |
| 2003-05-21 | $13.90 | $13.90 | $13.70 | $13.86 | 76,800 | — | — | — | — | — |
| 2003-05-20 | $13.88 | $14.00 | $13.57 | $13.90 | 56,600 | — | — | — | — | — |
| 2003-05-19 | $14.00 | $14.22 | $13.80 | $13.85 | 89,700 | — | — | — | — | — |
| 2003-05-16 | $14.85 | $14.85 | $13.90 | $13.90 | 100,600 | — | — | — | — | — |
| 2003-05-15 | $14.67 | $15.00 | $14.67 | $15.00 | 72,700 | — | — | — | — | — |
| 2003-05-14 | $14.40 | $14.62 | $14.23 | $14.57 | 51,600 | — | — | — | — | — |
| 2003-05-13 | $14.45 | $14.45 | $14.28 | $14.31 | 65,500 | — | — | — | — | — |
| 2003-05-12 | $14.84 | $14.84 | $14.45 | $14.52 | 50,300 | — | — | — | — | — |
| 2003-05-09 | $14.42 | $14.89 | $14.20 | $14.89 | 71,300 | — | — | — | — | — |
| 2003-05-08 | $14.69 | $14.69 | $14.31 | $14.52 | 38,800 | — | — | — | — | — |
| 2003-05-07 | $14.69 | $14.99 | $14.48 | $14.79 | 75,700 | — | — | — | — | — |
| 2003-05-06 | $14.29 | $14.93 | $14.29 | $14.69 | 98,700 | — | — | — | — | — |
| 2003-05-05 | $14.39 | $14.41 | $14.05 | $14.19 | 84,700 | — | — | — | — | — |
| 2003-05-02 | $14.00 | $14.30 | $13.88 | $14.29 | 65,800 | — | — | — | — | — |
| 2003-05-01 | $14.08 | $14.17 | $13.80 | $14.00 | 33,300 | — | — | — | — | — |
| 2003-04-30 | $13.90 | $14.25 | $13.80 | $14.08 | 123,000 | — | — | — | — | — |
| 2003-04-29 | $14.21 | $14.21 | $13.75 | $13.92 | 69,700 | — | — | — | — | — |
| 2003-04-28 | $13.75 | $14.21 | $13.67 | $14.21 | 68,300 | — | — | — | — | — |
| 2003-04-25 | $13.98 | $14.10 | $13.50 | $13.65 | 37,500 | — | — | — | — | — |
| 2003-04-24 | $14.40 | $14.40 | $13.80 | $13.93 | 61,800 | — | — | — | — | — |
| 2003-04-23 | $14.20 | $14.40 | $14.04 | $14.31 | 48,800 | — | — | — | — | — |
| 2003-04-22 | $13.68 | $14.21 | $13.65 | $14.10 | 81,700 | — | — | — | — | — |
| 2003-04-21 | $13.44 | $13.83 | $13.44 | $13.78 | 54,300 | — | — | — | — | — |
| 2003-04-17 | $13.60 | $13.60 | $13.00 | $13.49 | 114,300 | — | — | — | — | — |
| 2003-04-16 | $13.35 | $13.60 | $13.05 | $13.36 | 53,200 | — | — | — | — | — |
| 2003-04-15 | $13.15 | $13.54 | $12.92 | $13.32 | 86,300 | — | — | — | — | — |
| 2003-04-14 | $12.75 | $13.20 | $12.71 | $13.19 | 85,000 | — | — | — | — | — |
| 2003-04-11 | $12.93 | $12.93 | $12.40 | $12.70 | 39,100 | — | — | — | — | — |
| 2003-04-10 | $13.05 | $13.22 | $12.77 | $12.92 | 71,500 | — | — | — | — | — |
| 2003-04-09 | $13.20 | $13.42 | $12.90 | $12.90 | 138,200 | — | — | — | — | — |
| 2003-04-08 | $13.21 | $13.25 | $13.15 | $13.22 | 101,000 | — | — | — | — | — |
| 2003-04-07 | $13.15 | $13.40 | $13.13 | $13.22 | 82,800 | — | — | — | — | — |
| 2003-04-04 | $13.10 | $13.25 | $13.05 | $13.05 | 90,600 | — | — | — | — | — |
| 2003-04-03 | $13.10 | $13.35 | $12.96 | $13.03 | 86,900 | — | — | — | — | — |
| 2003-04-02 | $13.09 | $13.25 | $12.94 | $13.05 | 72,800 | — | — | — | — | — |
| 2003-04-01 | $12.84 | $13.05 | $12.71 | $13.05 | 130,200 | — | — | — | — | — |
| 2003-03-31 | $12.65 | $12.90 | $12.50 | $12.66 | 76,200 | — | — | — | — | — |
| 2003-03-28 | $12.70 | $12.80 | $12.57 | $12.70 | 42,800 | — | — | — | — | — |
| 2003-03-27 | $12.35 | $12.75 | $12.35 | $12.70 | 39,200 | — | — | — | — | — |
| 2003-03-26 | $12.60 | $12.75 | $12.35 | $12.40 | 52,900 | — | — | — | — | — |
| 2003-03-25 | $12.50 | $12.60 | $12.12 | $12.53 | 124,200 | — | — | — | — | — |
| 2003-03-24 | $12.88 | $12.88 | $12.50 | $12.50 | 76,900 | — | — | — | — | — |
| 2003-03-21 | $12.85 | $12.91 | $12.45 | $12.90 | 107,400 | — | — | — | — | — |
| 2003-03-20 | $12.75 | $13.05 | $12.55 | $12.62 | 103,900 | — | — | — | — | — |
| 2003-03-19 | $12.90 | $12.95 | $12.63 | $12.85 | 82,700 | — | — | — | — | — |
| 2003-03-18 | $12.58 | $13.03 | $12.48 | $13.03 | 150,600 | — | — | — | — | — |
| 2003-03-17 | $12.20 | $12.69 | $12.20 | $12.68 | 129,300 | — | — | — | — | — |
| 2003-03-14 | $12.00 | $12.35 | $11.70 | $12.30 | 106,700 | — | — | — | — | — |
| 2003-03-13 | $11.00 | $11.60 | $10.95 | $11.50 | 221,900 | — | — | — | — | — |
| 2003-03-12 | $11.42 | $11.42 | $10.92 | $10.95 | 95,400 | — | — | — | — | — |
| 2003-03-11 | $11.42 | $11.55 | $11.20 | $11.44 | 85,500 | — | — | — | — | — |
| 2003-03-10 | $11.95 | $11.95 | $11.28 | $11.42 | 167,100 | — | — | — | — | — |
| 2003-03-07 | $12.05 | $12.31 | $11.94 | $12.17 | 218,900 | — | — | — | — | — |
| 2003-03-06 | $12.51 | $12.51 | $11.90 | $12.05 | 354,500 | — | — | — | — | — |
| 2003-03-05 | $12.78 | $12.78 | $12.41 | $12.50 | 97,200 | — | — | — | — | — |
| 2003-03-04 | $12.60 | $12.90 | $12.56 | $12.78 | 121,400 | — | — | — | — | — |
| 2003-03-03 | $12.80 | $13.00 | $12.40 | $12.50 | 123,500 | — | — | — | — | — |
| 2003-02-28 | $12.90 | $13.20 | $12.67 | $12.75 | 56,400 | — | — | — | — | — |
| 2003-02-27 | $12.95 | $13.12 | $12.80 | $13.00 | 148,000 | — | — | — | — | — |
| 2003-02-26 | $13.02 | $13.15 | $12.82 | $12.90 | 128,900 | — | — | — | — | — |
| 2003-02-25 | $13.25 | $13.31 | $12.94 | $13.02 | 79,700 | — | — | — | — | — |
| 2003-02-24 | $12.85 | $13.39 | $12.60 | $13.24 | 135,200 | — | — | — | — | — |
| 2003-02-21 | $13.15 | $13.45 | $12.75 | $12.90 | 236,900 | — | — | — | — | — |
| 2003-02-20 | $13.60 | $13.62 | $12.99 | $13.16 | 73,700 | — | — | — | — | — |
| 2003-02-19 | $13.51 | $13.74 | $13.32 | $13.60 | 74,300 | — | — | — | — | — |
| 2003-02-18 | $13.85 | $13.85 | $13.44 | $13.51 | 76,500 | — | — | — | — | — |
| 2003-02-14 | $13.50 | $13.95 | $13.25 | $13.95 | 101,700 | — | — | — | — | — |
| 2003-02-13 | $13.40 | $13.68 | $13.21 | $13.64 | 62,800 | — | — | — | — | — |
| 2003-02-12 | $13.45 | $13.49 | $13.13 | $13.40 | 136,400 | — | — | — | — | — |
| 2003-02-11 | $13.77 | $14.00 | $13.55 | $13.55 | 90,300 | — | — | — | — | — |
| 2003-02-10 | $13.50 | $13.85 | $13.21 | $13.77 | 84,300 | — | — | — | — | — |
| 2003-02-07 | $14.18 | $14.31 | $13.60 | $13.60 | 113,100 | — | — | — | — | — |
| 2003-02-06 | $13.56 | $14.38 | $13.56 | $14.18 | 228,300 | — | — | — | — | — |
| 2003-02-05 | $13.75 | $14.35 | $13.55 | $13.55 | 223,000 | — | — | — | — | — |
| 2003-02-04 | $13.11 | $13.79 | $13.11 | $13.71 | 161,700 | — | — | — | — | — |
| 2003-02-03 | $12.65 | $13.63 | $12.55 | $13.21 | 260,900 | — | — | — | — | — |
| 2003-01-31 | $12.80 | $13.00 | $12.52 | $12.55 | 154,400 | — | — | — | — | — |
| 2003-01-30 | $13.00 | $13.20 | $12.60 | $12.80 | 227,800 | — | — | — | — | — |
| 2003-01-29 | $12.40 | $12.61 | $12.25 | $12.45 | 223,700 | — | — | — | — | — |
| 2003-01-28 | $12.90 | $12.90 | $12.21 | $12.40 | 519,800 | — | — | — | — | — |
| 2003-01-27 | $13.37 | $13.50 | $12.50 | $12.50 | 146,600 | — | — | — | — | — |
| 2003-01-24 | $13.63 | $13.66 | $13.25 | $13.36 | 155,300 | — | — | — | — | — |
| 2003-01-23 | $14.25 | $14.25 | $13.62 | $13.62 | 121,000 | — | — | — | — | — |
| 2003-01-22 | $14.51 | $14.75 | $14.23 | $14.24 | 91,000 | — | — | — | — | — |
| 2003-01-21 | $14.95 | $14.95 | $14.40 | $14.51 | 89,500 | — | — | — | — | — |
| 2003-01-17 | $14.95 | $15.10 | $14.77 | $14.97 | 55,900 | — | — | — | — | — |
| 2003-01-16 | $15.25 | $15.47 | $15.09 | $15.33 | 56,200 | — | — | — | — | — |
| 2003-01-15 | $15.35 | $15.50 | $15.05 | $15.33 | 107,000 | — | — | — | — | — |
| 2003-01-14 | $15.24 | $15.50 | $15.19 | $15.35 | 86,700 | — | — | — | — | — |
| 2003-01-13 | $15.42 | $15.53 | $15.00 | $15.25 | 76,200 | — | — | — | — | — |
| 2003-01-10 | $15.16 | $15.50 | $15.05 | $15.40 | 91,100 | — | — | — | — | — |
| 2003-01-09 | $15.33 | $15.50 | $14.75 | $15.20 | 225,700 | — | — | — | — | — |
| 2003-01-08 | $15.68 | $15.69 | $15.30 | $15.42 | 111,700 | — | — | — | — | — |
| 2003-01-07 | $15.35 | $15.88 | $15.35 | $15.70 | 141,500 | — | — | — | — | — |
| 2003-01-06 | $15.70 | $16.22 | $15.65 | $16.20 | 176,800 | — | — | — | — | — |
| 2003-01-03 | $15.70 | $15.80 | $15.35 | $15.55 | 91,000 | — | — | — | — | — |
| 2003-01-02 | $15.53 | $15.90 | $15.07 | $15.78 | 175,700 | — | — | — | — | — |
| 2002-12-31 | $15.10 | $15.72 | $14.90 | $15.68 | 202,300 | — | — | — | — | — |
| 2002-12-30 | $15.10 | $15.10 | $14.80 | $15.03 | 127,800 | — | — | — | — | — |
| 2002-12-27 | $15.00 | $15.07 | $14.90 | $15.05 | 81,600 | — | — | — | — | — |
| 2002-12-26 | $14.75 | $15.15 | $14.75 | $15.03 | 89,200 | — | — | — | — | — |
| 2002-12-24 | $15.05 | $15.05 | $14.75 | $14.78 | 124,700 | — | — | — | — | — |
| 2002-12-23 | $15.05 | $15.28 | $14.96 | $15.11 | 149,900 | — | — | — | — | — |
| 2002-12-20 | $15.30 | $15.30 | $15.00 | $15.15 | 132,900 | — | — | — | — | — |
| 2002-12-19 | $14.95 | $15.25 | $14.85 | $14.94 | 112,800 | — | — | — | — | — |
| 2002-12-18 | $15.10 | $15.10 | $14.85 | $14.85 | 175,100 | — | — | — | — | — |
| 2002-12-17 | $15.33 | $15.33 | $15.00 | $15.05 | 119,400 | — | — | — | — | — |
| 2002-12-16 | $14.81 | $15.34 | $14.81 | $15.34 | 162,600 | — | — | — | — | — |
| 2002-12-13 | $15.30 | $15.31 | $14.80 | $14.80 | 164,100 | — | — | — | — | — |
| 2002-12-12 | $14.75 | $15.46 | $14.70 | $15.35 | 227,400 | — | — | — | — | — |
| 2002-12-11 | $14.18 | $14.80 | $14.14 | $14.65 | 309,500 | — | — | — | — | — |
| 2002-12-10 | $13.95 | $14.21 | $13.90 | $14.00 | 145,600 | — | — | — | — | — |
| 2002-12-09 | $14.00 | $14.10 | $13.70 | $13.95 | 79,600 | — | — | — | — | — |
| 2002-12-06 | $14.00 | $14.33 | $13.90 | $14.00 | 317,600 | — | — | — | — | — |
| 2002-12-05 | $14.38 | $14.46 | $13.90 | $14.20 | 174,200 | — | — | — | — | — |
| 2002-12-04 | $14.60 | $14.60 | $14.16 | $14.28 | 128,300 | — | — | — | — | — |
| 2002-12-03 | $14.97 | $14.98 | $14.55 | $14.65 | 72,200 | — | — | — | — | — |
| 2002-12-02 | $14.96 | $15.10 | $14.90 | $15.00 | 77,800 | — | — | — | — | — |
| 2002-11-29 | $15.01 | $15.05 | $14.83 | $14.86 | 51,900 | — | — | — | — | — |
| 2002-11-27 | $14.98 | $15.13 | $14.88 | $15.00 | 134,800 | — | — | — | — | — |
| 2002-11-26 | $14.60 | $15.00 | $14.60 | $14.94 | 96,700 | — | — | — | — | — |
| 2002-11-25 | $15.05 | $15.20 | $14.85 | $14.99 | 196,000 | — | — | — | — | — |
| 2002-11-22 | $14.96 | $15.12 | $14.90 | $14.99 | 83,100 | — | — | — | — | — |
| 2002-11-21 | $14.75 | $15.19 | $14.72 | $15.05 | 107,900 | — | — | — | — | — |
| 2002-11-20 | $14.60 | $15.08 | $14.10 | $14.50 | 255,500 | — | — | — | — | — |
| 2002-11-19 | $14.76 | $15.15 | $14.49 | $14.60 | 90,100 | — | — | — | — | — |
| 2002-11-18 | $15.06 | $15.29 | $14.84 | $14.85 | 147,300 | — | — | — | — | — |
| 2002-11-15 | $15.10 | $15.25 | $14.90 | $14.96 | 102,500 | — | — | — | — | — |
| 2002-11-14 | $15.05 | $15.19 | $14.89 | $15.10 | 202,600 | — | — | — | — | — |
| 2002-11-13 | $14.92 | $15.27 | $14.85 | $15.02 | 121,700 | — | — | — | — | — |
| 2002-11-12 | $14.55 | $15.25 | $14.25 | $14.82 | 165,900 | — | — | — | — | — |
| 2002-11-11 | $15.25 | $15.38 | $14.50 | $14.55 | 68,500 | — | — | — | — | — |
| 2002-11-08 | $15.42 | $15.42 | $15.02 | $15.30 | 96,700 | — | — | — | — | — |
| 2002-11-07 | $15.75 | $15.84 | $15.35 | $15.42 | 164,100 | — | — | — | — | — |
| 2002-11-06 | $14.50 | $15.90 | $14.50 | $15.78 | 168,700 | — | — | — | — | — |
| 2002-11-05 | $13.70 | $15.02 | $13.70 | $15.00 | 155,900 | — | — | — | — | — |
| 2002-11-04 | $14.62 | $14.99 | $13.85 | $14.13 | 150,200 | — | — | — | — | — |
| 2002-11-01 | $14.35 | $14.67 | $14.20 | $14.52 | 230,600 | — | — | — | — | — |
| 2002-10-31 | $14.60 | $14.80 | $14.25 | $14.45 | 234,600 | — | — | — | — | — |
| 2002-10-30 | $14.00 | $14.50 | $13.85 | $14.50 | 181,900 | — | — | — | — | — |
| 2002-10-29 | $13.95 | $14.05 | $13.83 | $13.99 | 131,300 | — | — | — | — | — |
| 2002-10-28 | $14.40 | $14.42 | $13.90 | $13.95 | 187,000 | — | — | — | — | — |
| 2002-10-25 | $14.50 | $14.54 | $13.50 | $14.25 | 438,800 | — | — | — | — | — |
| 2002-10-24 | $16.00 | $16.15 | $14.16 | $14.16 | 392,000 | — | — | — | — | — |
| 2002-10-23 | $15.15 | $15.85 | $15.05 | $15.85 | 219,700 | — | — | — | — | — |
| 2002-10-22 | $15.83 | $15.83 | $14.65 | $15.09 | 219,300 | — | — | — | — | — |
| 2002-10-21 | $15.24 | $15.83 | $15.08 | $15.83 | 153,900 | — | — | — | — | — |
| 2002-10-18 | $15.95 | $15.95 | $15.09 | $15.24 | 176,300 | — | — | — | — | — |
| 2002-10-17 | $15.25 | $15.65 | $15.10 | $15.53 | 151,600 | — | — | — | — | — |
| 2002-10-16 | $14.50 | $15.31 | $14.46 | $15.25 | 223,400 | — | — | — | — | — |
| 2002-10-15 | $15.35 | $15.70 | $14.85 | $15.10 | 143,800 | — | — | — | — | — |
| 2002-10-14 | $15.35 | $15.55 | $14.69 | $15.19 | 153,200 | — | — | — | — | — |
| 2002-10-11 | $15.28 | $15.94 | $15.00 | $15.35 | 231,100 | — | — | — | — | — |
| 2002-10-10 | $13.50 | $15.21 | $13.50 | $14.88 | 395,700 | — | — | — | — | — |
| 2002-10-09 | $17.25 | $17.26 | $13.30 | $13.50 | 565,700 | — | — | — | — | — |
| 2002-10-08 | $17.63 | $17.66 | $17.10 | $17.50 | 183,800 | — | — | — | — | — |
| 2002-10-07 | $17.60 | $17.86 | $17.49 | $17.60 | 84,400 | — | — | — | — | — |
| 2002-10-04 | $17.90 | $17.95 | $17.35 | $17.62 | 190,500 | — | — | — | — | — |
| 2002-10-03 | $17.75 | $17.96 | $17.75 | $17.78 | 329,800 | — | — | — | — | — |
| 2002-10-02 | $17.90 | $17.90 | $17.64 | $17.70 | 238,700 | — | — | — | — | — |
| 2002-10-01 | $18.60 | $18.60 | $17.65 | $17.90 | 147,000 | — | — | — | — | — |
| 2002-09-30 | $17.22 | $18.40 | $16.80 | $18.16 | 264,100 | — | — | — | — | — |
| 2002-09-27 | $17.75 | $18.15 | $17.25 | $17.25 | 82,400 | — | — | — | — | — |
| 2002-09-26 | $17.80 | $18.13 | $17.35 | $17.78 | 89,200 | — | — | — | — | — |
| 2002-09-25 | $17.95 | $18.25 | $17.64 | $17.80 | 100,000 | — | — | — | — | — |
| 2002-09-24 | $17.13 | $18.45 | $17.13 | $17.98 | 135,200 | — | — | — | — | — |
| 2002-09-23 | $17.52 | $17.81 | $17.20 | $17.38 | 222,400 | — | — | — | — | — |
| 2002-09-20 | $18.00 | $18.40 | $17.77 | $17.77 | 142,300 | — | — | — | — | — |
| 2002-09-19 | $17.98 | $18.05 | $17.22 | $17.45 | 59,200 | — | — | — | — | — |
| 2002-09-18 | $17.57 | $18.40 | $17.40 | $17.97 | 138,300 | — | — | — | — | — |
| 2002-09-17 | $18.31 | $18.31 | $17.45 | $17.60 | 112,900 | — | — | — | — | — |
| 2002-09-16 | $18.15 | $18.35 | $18.02 | $18.28 | 88,500 | — | — | — | — | — |
| 2002-09-13 | $17.75 | $18.47 | $17.40 | $18.40 | 152,000 | — | — | — | — | — |
| 2002-09-12 | $18.75 | $18.77 | $18.38 | $18.38 | 80,200 | — | — | — | — | — |
| 2002-09-11 | $18.10 | $18.70 | $18.10 | $18.70 | 98,600 | — | — | — | — | — |
| 2002-09-10 | $17.65 | $18.33 | $17.65 | $18.33 | 183,000 | — | — | — | — | — |
| 2002-09-09 | $17.65 | $17.90 | $17.35 | $17.61 | 165,700 | — | — | — | — | — |
| 2002-09-06 | $17.45 | $17.65 | $17.28 | $17.50 | 129,700 | — | — | — | — | — |
| 2002-09-05 | $17.50 | $17.69 | $17.25 | $17.30 | 119,900 | — | — | — | — | — |
| 2002-09-04 | $17.35 | $17.75 | $16.90 | $17.75 | 147,800 | — | — | — | — | — |
| 2002-09-03 | $17.75 | $17.75 | $16.90 | $16.95 | 135,200 | — | — | — | — | — |
| 2002-08-30 | $18.10 | $18.25 | $17.60 | $17.80 | 156,200 | — | — | — | — | — |
| 2002-08-29 | $16.85 | $18.92 | $16.75 | $18.24 | 348,800 | — | — | — | — | — |
| 2002-08-28 | $17.62 | $17.70 | $16.40 | $16.84 | 84,000 | — | — | — | — | — |
| 2002-08-27 | $18.60 | $18.60 | $17.64 | $17.64 | 93,000 | — | — | — | — | — |
| 2002-08-26 | $17.60 | $18.50 | $17.45 | $18.50 | 85,200 | — | — | — | — | — |
| 2002-08-23 | $17.25 | $17.85 | $17.25 | $17.64 | 91,700 | — | — | — | — | — |
| 2002-08-22 | $17.89 | $18.00 | $17.74 | $17.90 | 78,200 | — | — | — | — | — |
| 2002-08-21 | $17.80 | $18.10 | $17.40 | $17.89 | 131,000 | — | — | — | — | — |
| 2002-08-20 | $17.45 | $17.65 | $17.19 | $17.65 | 76,700 | — | — | — | — | — |
| 2002-08-19 | $16.55 | $17.78 | $16.50 | $17.43 | 70,300 | — | — | — | — | — |
| 2002-08-16 | $16.70 | $16.85 | $16.29 | $16.55 | 69,200 | — | — | — | — | — |
| 2002-08-15 | $16.80 | $17.10 | $16.73 | $16.75 | 46,200 | — | — | — | — | — |
| 2002-08-14 | $15.45 | $16.90 | $15.45 | $16.80 | 201,700 | — | — | — | — | — |
| 2002-08-13 | $16.80 | $17.00 | $15.60 | $15.60 | 75,600 | — | — | — | — | — |
| 2002-08-12 | $17.04 | $17.10 | $16.50 | $17.01 | 56,100 | — | — | — | — | — |
| 2002-08-09 | $17.15 | $17.30 | $16.60 | $17.09 | 114,200 | — | — | — | — | — |
| 2002-08-08 | $16.55 | $17.33 | $16.40 | $17.15 | 98,400 | — | — | — | — | — |
| 2002-08-07 | $15.60 | $16.66 | $15.25 | $16.50 | 146,600 | — | — | — | — | — |
| 2002-08-06 | $14.80 | $15.75 | $14.80 | $15.75 | 116,100 | — | — | — | — | — |
| 2002-08-05 | $15.00 | $15.05 | $14.60 | $14.70 | 80,000 | — | — | — | — | — |
| 2002-08-02 | $15.70 | $15.70 | $14.90 | $14.97 | 65,200 | — | — | — | — | — |
| 2002-08-01 | $15.50 | $15.75 | $15.50 | $15.65 | 53,900 | — | — | — | — | — |
| 2002-07-31 | $15.81 | $16.20 | $15.51 | $15.55 | 123,500 | — | — | — | — | — |
| 2002-07-30 | $15.85 | $16.05 | $15.50 | $15.80 | 158,300 | — | — | — | — | — |
| 2002-07-29 | $15.55 | $16.10 | $15.55 | $15.92 | 147,800 | — | — | — | — | — |
| 2002-07-26 | $15.48 | $15.60 | $15.15 | $15.45 | 78,600 | — | — | — | — | — |
| 2002-07-25 | $15.65 | $15.80 | $14.72 | $15.40 | 72,900 | — | — | — | — | — |
| 2002-07-24 | $14.34 | $15.75 | $13.70 | $15.73 | 263,700 | — | — | — | — | — |
| 2002-07-23 | $15.00 | $15.18 | $14.60 | $14.84 | 173,200 | — | — | — | — | — |
| 2002-07-22 | $14.95 | $15.25 | $14.60 | $15.00 | 363,000 | — | — | — | — | — |
| 2002-07-19 | $15.79 | $15.95 | $14.50 | $14.91 | 145,900 | — | — | — | — | — |
| 2002-07-18 | $16.85 | $17.70 | $16.04 | $16.04 | 75,600 | — | — | — | — | — |
| 2002-07-17 | $17.05 | $17.22 | $16.61 | $16.85 | 65,000 | — | — | — | — | — |
| 2002-07-16 | $16.75 | $17.10 | $16.60 | $16.93 | 79,200 | — | — | — | — | — |
| 2002-07-15 | $16.75 | $16.92 | $16.15 | $16.83 | 72,800 | — | — | — | — | — |
| 2002-07-12 | $16.75 | $17.25 | $16.74 | $16.75 | 58,200 | — | — | — | — | — |
| 2002-07-11 | $17.20 | $17.34 | $16.74 | $16.95 | 106,700 | — | — | — | — | — |
| 2002-07-10 | $18.45 | $18.53 | $17.00 | $17.20 | 192,800 | — | — | — | — | — |
| 2002-07-09 | $18.38 | $18.43 | $18.00 | $18.33 | 60,100 | — | — | — | — | — |
| 2002-07-08 | $18.43 | $18.65 | $18.25 | $18.38 | 45,900 | — | — | — | — | — |
| 2002-07-05 | $17.87 | $18.59 | $17.87 | $18.44 | 89,100 | — | — | — | — | — |
| 2002-07-03 | $18.65 | $18.77 | $17.75 | $17.87 | 229,400 | — | — | — | — | — |
| 2002-07-02 | $19.25 | $19.25 | $17.85 | $18.85 | 1,072,400 | — | — | — | — | — |
| 2002-07-01 | $19.90 | $20.25 | $18.91 | $19.19 | 158,100 | — | — | — | — | — |
| 2002-06-28 | $19.99 | $20.75 | $19.53 | $20.75 | 191,400 | — | — | — | — | — |
| 2002-06-27 | $19.01 | $20.15 | $18.66 | $20.15 | 87,800 | — | — | — | — | — |
| 2002-06-26 | $18.80 | $19.05 | $17.98 | $18.90 | 92,500 | — | — | — | — | — |
| 2002-06-25 | $19.10 | $19.57 | $18.79 | $18.90 | 134,600 | — | — | — | — | — |
| 2002-06-24 | $18.40 | $19.12 | $18.03 | $19.03 | 230,900 | — | — | — | — | — |
| 2002-06-21 | $18.60 | $19.00 | $18.35 | $18.80 | 92,100 | — | — | — | — | — |
| 2002-06-20 | $18.19 | $19.30 | $18.19 | $18.75 | 68,800 | — | — | — | — | — |
| 2002-06-19 | $18.65 | $19.15 | $18.05 | $18.18 | 74,700 | — | — | — | — | — |
| 2002-06-18 | $18.96 | $19.75 | $18.58 | $18.65 | 71,300 | — | — | — | — | — |
| 2002-06-17 | $18.35 | $19.37 | $18.35 | $18.96 | 85,200 | — | — | — | — | — |
| 2002-06-14 | $18.28 | $18.50 | $17.84 | $18.32 | 43,500 | — | — | — | — | — |
| 2002-06-13 | $18.39 | $18.47 | $18.01 | $18.30 | 89,800 | — | — | — | — | — |
| 2002-06-12 | $18.47 | $18.80 | $18.05 | $18.40 | 90,700 | — | — | — | — | — |
| 2002-06-11 | $19.05 | $19.20 | $18.25 | $18.47 | 199,200 | — | — | — | — | — |
| 2002-06-10 | $19.64 | $19.83 | $19.00 | $19.07 | 131,200 | — | — | — | — | — |
| 2002-06-07 | $19.86 | $20.35 | $19.41 | $19.89 | 140,000 | — | — | — | — | — |
| 2002-06-06 | $19.00 | $20.28 | $18.90 | $19.85 | 112,700 | — | — | — | — | — |
| 2002-06-05 | $19.05 | $19.10 | $18.75 | $18.90 | 71,400 | — | — | — | — | — |
| 2002-06-04 | $19.55 | $19.56 | $18.68 | $19.15 | 97,800 | — | — | — | — | — |
| 2002-06-03 | $20.15 | $20.15 | $19.40 | $19.70 | 63,000 | — | — | — | — | — |
| 2002-05-31 | $20.65 | $21.23 | $20.15 | $20.15 | 155,800 | — | — | — | — | — |
| 2002-05-30 | $20.50 | $20.50 | $20.35 | $20.49 | 91,900 | — | — | — | — | — |
| 2002-05-29 | $21.05 | $21.05 | $20.25 | $20.67 | 61,500 | — | — | — | — | — |
| 2002-05-28 | $21.40 | $21.50 | $20.76 | $21.05 | 111,900 | — | — | — | — | — |
| 2002-05-24 | $20.65 | $21.75 | $20.65 | $21.24 | 208,800 | — | — | — | — | — |
| 2002-05-23 | $20.15 | $20.75 | $20.15 | $20.65 | 230,200 | — | — | — | — | — |
| 2002-05-22 | $19.10 | $20.25 | $19.05 | $20.15 | 282,500 | — | — | — | — | — |
| 2002-05-21 | $19.55 | $19.60 | $19.05 | $19.10 | 143,400 | — | — | — | — | — |
| 2002-05-20 | $20.12 | $20.16 | $19.51 | $19.52 | 107,200 | — | — | — | — | — |
| 2002-05-17 | $20.50 | $20.75 | $19.86 | $20.05 | 77,600 | — | — | — | — | — |
| 2002-05-16 | $19.55 | $20.80 | $19.55 | $20.50 | 293,300 | — | — | — | — | — |
| 2002-05-15 | $19.84 | $19.84 | $19.49 | $19.75 | 214,700 | — | — | — | — | — |
| 2002-05-14 | $18.98 | $19.96 | $18.82 | $19.94 | 187,300 | — | — | — | — | — |
| 2002-05-13 | $19.10 | $19.20 | $18.53 | $18.98 | 101,500 | — | — | — | — | — |
| 2002-05-10 | $19.25 | $19.25 | $18.89 | $19.10 | 130,100 | — | — | — | — | — |
| 2002-05-09 | $19.05 | $19.50 | $18.85 | $19.10 | 310,000 | — | — | — | — | — |
| 2002-05-08 | $19.70 | $19.75 | $18.60 | $19.14 | 149,500 | — | — | — | — | — |
| 2002-05-07 | $18.45 | $19.11 | $18.45 | $18.97 | 127,400 | — | — | — | — | — |
| 2002-05-06 | $19.00 | $19.00 | $18.23 | $18.32 | 79,100 | — | — | — | — | — |
| 2002-05-03 | $18.80 | $19.70 | $18.45 | $19.17 | 268,600 | — | — | — | — | — |
| 2002-05-02 | $17.80 | $18.80 | $17.80 | $18.80 | 340,600 | — | — | — | — | — |
| 2002-05-01 | $17.00 | $17.81 | $16.19 | $17.75 | 260,800 | — | — | — | — | — |
| 2002-04-30 | $16.85 | $17.22 | $16.85 | $17.00 | 88,000 | — | — | — | — | — |
| 2002-04-29 | $17.60 | $17.61 | $16.70 | $16.83 | 131,300 | — | — | — | — | — |
| 2002-04-26 | $17.02 | $18.00 | $16.20 | $17.82 | 281,700 | — | — | — | — | — |
| 2002-04-25 | $16.80 | $17.28 | $16.61 | $17.05 | 160,300 | — | — | — | — | — |
| 2002-04-24 | $16.80 | $17.38 | $16.60 | $16.86 | 68,800 | — | — | — | — | — |
| 2002-04-23 | $16.81 | $16.92 | $16.40 | $16.78 | 48,200 | — | — | — | — | — |
| 2002-04-22 | $17.27 | $17.65 | $16.63 | $16.80 | 81,800 | — | — | — | — | — |
| 2002-04-19 | $17.73 | $17.86 | $17.39 | $17.40 | 66,700 | — | — | — | — | — |
| 2002-04-18 | $17.65 | $17.72 | $17.15 | $17.57 | 152,900 | — | — | — | — | — |
| 2002-04-17 | $17.80 | $17.85 | $17.64 | $17.66 | 92,900 | — | — | — | — | — |
| 2002-04-16 | $17.50 | $18.00 | $17.42 | $17.76 | 160,200 | — | — | — | — | — |
| 2002-04-15 | $17.14 | $17.65 | $17.14 | $17.50 | 242,200 | — | — | — | — | — |
| 2002-04-12 | $16.45 | $17.13 | $16.33 | $17.13 | 116,900 | — | — | — | — | — |
| 2002-04-11 | $16.50 | $16.65 | $16.32 | $16.45 | 86,200 | — | — | — | — | — |
| 2002-04-10 | $16.06 | $16.65 | $16.05 | $16.51 | 92,500 | — | — | — | — | — |
| 2002-04-09 | $16.45 | $16.50 | $15.55 | $16.14 | 88,300 | — | — | — | — | — |
| 2002-04-08 | $16.53 | $16.53 | $16.00 | $16.20 | 43,400 | — | — | — | — | — |
| 2002-04-05 | $16.50 | $16.69 | $16.29 | $16.43 | 41,500 | — | — | — | — | — |
| 2002-04-04 | $16.19 | $16.52 | $16.19 | $16.50 | 54,400 | — | — | — | — | — |
| 2002-04-03 | $16.05 | $16.55 | $16.03 | $16.41 | 52,500 | — | — | — | — | — |
| 2002-04-02 | $16.08 | $16.25 | $15.97 | $16.03 | 57,900 | — | — | — | — | — |
| 2002-04-01 | $16.73 | $16.73 | $16.13 | $16.30 | 122,900 | — | — | — | — | — |
| 2002-03-28 | $16.85 | $16.85 | $16.50 | $16.58 | 108,800 | — | — | — | — | — |
| 2002-03-27 | $16.15 | $16.96 | $16.06 | $16.85 | 150,000 | — | — | — | — | — |
| 2002-03-26 | $15.95 | $16.15 | $15.95 | $16.10 | 252,500 | — | — | — | — | — |
| 2002-03-25 | $16.10 | $16.20 | $15.85 | $15.88 | 70,500 | — | — | — | — | — |
| 2002-03-22 | $16.05 | $16.30 | $16.02 | $16.16 | 61,600 | — | — | — | — | — |
| 2002-03-21 | $16.19 | $16.24 | $15.90 | $15.96 | 106,900 | — | — | — | — | — |
| 2002-03-20 | $16.40 | $16.40 | $16.18 | $16.29 | 54,800 | — | — | — | — | — |
| 2002-03-19 | $16.80 | $16.88 | $16.32 | $16.40 | 115,000 | — | — | — | — | — |
| 2002-03-18 | $16.87 | $16.90 | $16.65 | $16.71 | 42,000 | — | — | — | — | — |
| 2002-03-15 | $16.60 | $16.95 | $16.58 | $16.87 | 132,000 | — | — | — | — | — |
| 2002-03-14 | $16.88 | $17.00 | $16.73 | $16.94 | 95,200 | — | — | — | — | — |
| 2002-03-13 | $16.98 | $17.00 | $16.66 | $16.84 | 45,000 | — | — | — | — | — |
| 2002-03-12 | $17.00 | $17.00 | $16.67 | $16.90 | 73,700 | — | — | — | — | — |
| 2002-03-11 | $16.90 | $17.00 | $16.71 | $17.00 | 38,900 | — | — | — | — | — |
| 2002-03-08 | $16.85 | $17.00 | $16.78 | $16.90 | 37,300 | — | — | — | — | — |
| 2002-03-07 | $17.20 | $17.20 | $16.65 | $16.71 | 59,700 | — | — | — | — | — |
| 2002-03-06 | $17.01 | $17.37 | $16.99 | $17.00 | 179,700 | — | — | — | — | — |
| 2002-03-05 | $16.88 | $17.20 | $16.60 | $17.01 | 348,600 | — | — | — | — | — |
| 2002-03-04 | $16.65 | $16.96 | $16.55 | $16.95 | 68,200 | — | — | — | — | — |
| 2002-03-01 | $16.25 | $16.85 | $16.10 | $16.85 | 49,200 | — | — | — | — | — |
| 2002-02-28 | $16.14 | $16.35 | $15.84 | $16.35 | 182,400 | — | — | — | — | — |
| 2002-02-27 | $15.95 | $16.25 | $15.85 | $16.24 | 105,300 | — | — | — | — | — |
| 2002-02-26 | $15.47 | $16.02 | $15.47 | $15.81 | 35,800 | — | — | — | — | — |
| 2002-02-25 | $15.54 | $15.80 | $15.30 | $15.47 | 61,600 | — | — | — | — | — |
| 2002-02-22 | $15.40 | $15.82 | $15.21 | $15.64 | 55,800 | — | — | — | — | — |
| 2002-02-21 | $15.60 | $15.60 | $15.06 | $15.25 | 284,100 | — | — | — | — | — |
| 2002-02-20 | $15.20 | $15.85 | $15.15 | $15.66 | 51,000 | — | — | — | — | — |
| 2002-02-19 | $15.95 | $15.95 | $15.01 | $15.10 | 53,500 | — | — | — | — | — |
| 2002-02-15 | $15.55 | $16.50 | $15.50 | $15.85 | 85,800 | — | — | — | — | — |
| 2002-02-14 | $15.25 | $15.75 | $15.25 | $15.40 | 86,500 | — | — | — | — | — |
| 2002-02-13 | $15.03 | $15.40 | $15.03 | $15.15 | 124,000 | — | — | — | — | — |
| 2002-02-12 | $15.00 | $15.14 | $14.95 | $15.00 | 410,700 | — | — | — | — | — |
| 2002-02-11 | $14.90 | $15.10 | $14.88 | $14.96 | 161,600 | — | — | — | — | — |
| 2002-02-08 | $14.60 | $14.97 | $14.55 | $14.80 | 277,100 | — | — | — | — | — |
| 2002-02-07 | $14.69 | $15.00 | $14.55 | $14.67 | 42,100 | — | — | — | — | — |
| 2002-02-06 | $14.75 | $14.85 | $14.51 | $14.69 | 41,200 | — | — | — | — | — |
| 2002-02-05 | $15.00 | $15.22 | $14.10 | $14.65 | 99,900 | — | — | — | — | — |
| 2002-02-04 | $15.95 | $16.10 | $14.61 | $14.94 | 154,800 | — | — | — | — | — |
| 2002-02-01 | $15.50 | $16.65 | $15.50 | $15.85 | 137,500 | — | — | — | — | — |
| 2002-01-31 | $15.20 | $15.50 | $14.76 | $15.50 | 119,500 | — | — | — | — | — |
| 2002-01-30 | $14.95 | $15.27 | $14.75 | $15.15 | 39,900 | — | — | — | — | — |
| 2002-01-29 | $14.88 | $15.13 | $14.53 | $14.93 | 68,500 | — | — | — | — | — |
| 2002-01-28 | $15.30 | $15.60 | $14.80 | $14.95 | 52,200 | — | — | — | — | — |
| 2002-01-25 | $14.60 | $15.29 | $14.58 | $15.10 | 167,900 | — | — | — | — | — |
| 2002-01-24 | $14.35 | $14.86 | $14.35 | $14.60 | 243,100 | — | — | — | — | — |
| 2002-01-23 | $14.10 | $14.46 | $14.00 | $14.15 | 182,100 | — | — | — | — | — |
| 2002-01-22 | $14.95 | $15.00 | $13.95 | $14.00 | 196,800 | — | — | — | — | — |
| 2002-01-18 | $15.01 | $15.05 | $14.93 | $14.95 | 55,400 | — | — | — | — | — |
| 2002-01-17 | $15.60 | $15.60 | $14.90 | $15.08 | 92,300 | — | — | — | — | — |
| 2002-01-16 | $15.88 | $15.95 | $15.50 | $15.68 | 33,100 | — | — | — | — | — |
| 2002-01-15 | $15.60 | $15.89 | $15.55 | $15.78 | 298,900 | — | — | — | — | — |
| 2002-01-14 | $16.20 | $16.28 | $15.25 | $15.72 | 197,900 | — | — | — | — | — |
| 2002-01-11 | $16.70 | $16.84 | $16.10 | $16.10 | 38,200 | — | — | — | — | — |
| 2002-01-10 | $16.60 | $17.22 | $16.60 | $16.62 | 206,100 | — | — | — | — | — |
| 2002-01-09 | $16.95 | $17.30 | $16.50 | $16.50 | 120,900 | — | — | — | — | — |
| 2002-01-08 | $16.30 | $16.90 | $16.28 | $16.84 | 51,800 | — | — | — | — | — |
| 2002-01-07 | $16.37 | $16.75 | $16.20 | $16.20 | 53,000 | — | — | — | — | — |
| 2002-01-04 | $16.60 | $16.75 | $16.31 | $16.57 | 98,300 | — | — | — | — | — |
| 2002-01-03 | $16.60 | $17.08 | $16.40 | $16.73 | 51,200 | — | — | — | — | — |
| 2002-01-02 | $16.39 | $16.55 | $16.03 | $16.49 | 78,700 | — | — | — | — | — |
| 2001-12-31 | $16.45 | $16.59 | $16.27 | $16.29 | 50,600 | — | — | — | — | — |
| 2001-12-28 | $17.09 | $17.10 | $16.30 | $16.60 | 207,600 | — | — | — | — | — |
| 2001-12-27 | $17.45 | $17.55 | $16.67 | $17.00 | 91,400 | — | — | — | — | — |
| 2001-12-26 | $17.60 | $17.75 | $17.20 | $17.45 | 59,600 | — | — | — | — | — |
| 2001-12-24 | $17.21 | $17.61 | $17.20 | $17.61 | 50,600 | — | — | — | — | — |
| 2001-12-21 | $15.95 | $17.40 | $15.88 | $17.31 | 207,900 | — | — | — | — | — |
| 2001-12-20 | $16.45 | $16.45 | $15.73 | $15.85 | 84,100 | — | — | — | — | — |
| 2001-12-19 | $16.00 | $16.58 | $15.90 | $16.50 | 153,800 | — | — | — | — | — |
| 2001-12-18 | $16.15 | $16.20 | $16.00 | $16.06 | 113,800 | — | — | — | — | — |
| 2001-12-17 | $15.45 | $16.30 | $15.45 | $16.12 | 104,300 | — | — | — | — | — |
| 2001-12-14 | $15.60 | $15.75 | $15.01 | $15.52 | 84,500 | — | — | — | — | — |
| 2001-12-13 | $15.00 | $15.62 | $15.00 | $15.53 | 85,100 | — | — | — | — | — |
| 2001-12-12 | $15.50 | $15.75 | $15.40 | $15.49 | 66,300 | — | — | — | — | — |
| 2001-12-11 | $15.45 | $15.59 | $15.20 | $15.50 | 76,600 | — | — | — | — | — |
| 2001-12-10 | $15.50 | $15.50 | $15.25 | $15.35 | 49,400 | — | — | — | — | — |
| 2001-12-07 | $15.50 | $15.50 | $15.35 | $15.50 | 127,600 | — | — | — | — | — |
| 2001-12-06 | $15.17 | $15.60 | $15.17 | $15.50 | 201,000 | — | — | — | — | — |
| 2001-12-05 | $15.21 | $15.50 | $15.07 | $15.18 | 67,800 | — | — | — | — | — |
| 2001-12-04 | $14.76 | $15.24 | $14.75 | $15.11 | 49,500 | — | — | — | — | — |
| 2001-12-03 | $14.60 | $15.20 | $14.45 | $14.86 | 53,600 | — | — | — | — | — |
| 2001-11-30 | $15.00 | $15.36 | $14.50 | $14.70 | 114,200 | — | — | — | — | — |
| 2001-11-29 | $14.62 | $15.01 | $14.58 | $15.01 | 49,000 | — | — | — | — | — |
| 2001-11-28 | $14.90 | $15.06 | $14.41 | $14.52 | 31,300 | — | — | — | — | — |
| 2001-11-27 | $14.25 | $15.00 | $14.25 | $14.86 | 126,900 | — | — | — | — | — |
| 2001-11-26 | $14.40 | $14.80 | $14.07 | $14.21 | 139,500 | — | — | — | — | — |
| 2001-11-23 | $14.30 | $14.38 | $14.20 | $14.38 | 31,900 | — | — | — | — | — |
| 2001-11-21 | $14.25 | $14.29 | $14.12 | $14.24 | 164,100 | — | — | — | — | — |
| 2001-11-20 | $14.75 | $14.75 | $13.58 | $14.30 | 276,100 | — | — | — | — | — |
| 2001-11-19 | $14.40 | $14.94 | $14.14 | $14.75 | 320,400 | — | — | — | — | — |
| 2001-11-16 | $15.18 | $15.62 | $14.10 | $14.30 | 280,700 | — | — | — | — | — |
| 2001-11-15 | $15.35 | $15.74 | $15.18 | $15.18 | 78,900 | — | — | — | — | — |
| 2001-11-14 | $15.40 | $15.97 | $15.25 | $15.48 | 76,900 | — | — | — | — | — |
| 2001-11-13 | $15.40 | $15.90 | $15.25 | $15.45 | 104,900 | — | — | — | — | — |
| 2001-11-12 | $15.36 | $16.00 | $15.26 | $15.65 | 49,900 | — | — | — | — | — |
| 2001-11-09 | $15.50 | $15.75 | $15.35 | $15.36 | 19,500 | — | — | — | — | — |
| 2001-11-08 | $15.65 | $15.94 | $15.25 | $15.55 | 34,800 | — | — | — | — | — |
| 2001-11-07 | $15.60 | $15.95 | $15.60 | $15.75 | 37,800 | — | — | — | — | — |
| 2001-11-06 | $15.80 | $16.30 | $15.55 | $15.55 | 112,200 | — | — | — | — | — |
| 2001-11-05 | $15.35 | $16.23 | $15.35 | $15.69 | 139,400 | — | — | — | — | — |
| 2001-11-02 | $15.35 | $15.90 | $15.28 | $15.29 | 37,500 | — | — | — | — | — |
| 2001-11-01 | $15.25 | $15.40 | $15.05 | $15.33 | 153,200 | — | — | — | — | — |
| 2001-10-31 | $15.25 | $15.60 | $15.11 | $15.17 | 78,200 | — | — | — | — | — |
| 2001-10-30 | $15.15 | $15.75 | $15.00 | $15.25 | 99,900 | — | — | — | — | — |
| 2001-10-29 | $15.97 | $16.05 | $14.94 | $15.00 | 67,700 | — | — | — | — | — |
| 2001-10-26 | $15.85 | $16.09 | $15.55 | $15.96 | 155,700 | — | — | — | — | — |
| 2001-10-25 | $15.50 | $16.85 | $15.43 | $15.70 | 561,200 | — | — | — | — | — |
| 2001-10-24 | $15.50 | $16.15 | $15.50 | $15.95 | 102,000 | — | — | — | — | — |
| 2001-10-23 | $15.55 | $15.60 | $15.10 | $15.29 | 44,200 | — | — | — | — | — |
| 2001-10-22 | $15.12 | $15.85 | $14.95 | $15.55 | 84,200 | — | — | — | — | — |
| 2001-10-19 | $15.10 | $15.10 | $14.57 | $15.02 | 81,700 | — | — | — | — | — |
| 2001-10-18 | $15.85 | $15.85 | $14.95 | $15.04 | 65,500 | — | — | — | — | — |
| 2001-10-17 | $16.10 | $16.15 | $15.70 | $15.85 | 65,000 | — | — | — | — | — |
| 2001-10-16 | $16.25 | $16.25 | $15.10 | $15.95 | 105,800 | — | — | — | — | — |
| 2001-10-15 | $16.50 | $16.80 | $16.15 | $16.23 | 301,400 | — | — | — | — | — |
| 2001-10-12 | $16.50 | $16.68 | $16.25 | $16.42 | 100,100 | — | — | — | — | — |
| 2001-10-11 | $16.95 | $16.99 | $16.12 | $16.40 | 111,600 | — | — | — | — | — |
| 2001-10-10 | $16.45 | $16.77 | $16.30 | $16.70 | 122,400 | — | — | — | — | — |
| 2001-10-09 | $16.97 | $16.97 | $16.06 | $16.39 | 66,000 | — | — | — | — | — |
| 2001-10-08 | $17.00 | $17.00 | $16.80 | $16.97 | 91,500 | — | — | — | — | — |
| 2001-10-05 | $17.05 | $17.10 | $16.85 | $17.00 | 267,500 | — | — | — | — | — |
| 2001-10-04 | $17.50 | $18.00 | $16.90 | $16.90 | 276,000 | — | — | — | — | — |
| 2001-10-03 | $16.15 | $17.33 | $15.95 | $17.33 | 300,400 | — | — | — | — | — |
| 2001-10-02 | $16.00 | $16.25 | $15.38 | $15.90 | 90,800 | — | — | — | — | — |
| 2001-10-01 | $15.95 | $16.37 | $15.80 | $15.80 | 102,200 | — | — | — | — | — |
| 2001-09-28 | $15.87 | $16.27 | $15.80 | $15.95 | 218,100 | — | — | — | — | — |
| 2001-09-27 | $15.51 | $15.70 | $15.20 | $15.62 | 99,300 | — | — | — | — | — |
| 2001-09-26 | $16.90 | $16.99 | $15.00 | $15.51 | 117,100 | — | — | — | — | — |
| 2001-09-25 | $17.35 | $17.40 | $16.75 | $16.90 | 269,300 | — | — | — | — | — |
| 2001-09-24 | $16.20 | $17.60 | $16.20 | $17.35 | 543,500 | — | — | — | — | — |
| 2001-09-21 | $16.30 | $16.70 | $15.77 | $16.05 | 262,300 | — | — | — | — | — |
| 2001-09-20 | $16.40 | $17.85 | $16.35 | $17.40 | 300,800 | — | — | — | — | — |
| 2001-09-19 | $17.40 | $17.40 | $16.32 | $16.47 | 194,200 | — | — | — | — | — |
| 2001-09-18 | $17.25 | $17.50 | $16.80 | $17.10 | 311,000 | — | — | — | — | — |
| 2001-09-17 | $15.30 | $17.70 | $15.25 | $17.00 | 949,300 | — | — | — | — | — |
| 2001-09-10 | $14.30 | $14.41 | $14.04 | $14.38 | 56,000 | — | — | — | — | — |
| 2001-09-07 | $14.70 | $14.70 | $13.85 | $14.36 | 43,900 | — | — | — | — | — |
| 2001-09-06 | $14.99 | $14.99 | $14.50 | $14.75 | 54,700 | — | — | — | — | — |
| 2001-09-05 | $15.38 | $15.38 | $14.50 | $15.00 | 123,500 | — | — | — | — | — |
| 2001-09-04 | $15.43 | $15.55 | $15.35 | $15.45 | 48,700 | — | — | — | — | — |
| 2001-08-31 | $15.15 | $15.45 | $15.06 | $15.43 | 42,400 | — | — | — | — | — |
| 2001-08-30 | $15.40 | $15.50 | $14.60 | $15.15 | 74,500 | — | — | — | — | — |
| 2001-08-29 | $15.40 | $15.60 | $15.30 | $15.50 | 67,400 | — | — | — | — | — |
| 2001-08-28 | $15.40 | $15.63 | $15.31 | $15.50 | 40,400 | — | — | — | — | — |
| 2001-08-27 | $15.00 | $15.46 | $15.00 | $15.25 | 30,600 | — | — | — | — | — |
| 2001-08-24 | $15.20 | $15.30 | $13.95 | $15.00 | 397,700 | — | — | — | — | — |
| 2001-08-23 | $15.90 | $15.95 | $15.30 | $15.30 | 48,900 | — | — | — | — | — |
| 2001-08-22 | $15.20 | $15.88 | $15.15 | $15.70 | 99,300 | — | — | — | — | — |
| 2001-08-21 | $14.99 | $15.30 | $14.94 | $15.20 | 165,500 | — | — | — | — | — |
| 2001-08-20 | $14.80 | $15.09 | $14.70 | $14.99 | 42,300 | — | — | — | — | — |
| 2001-08-17 | $14.50 | $15.04 | $14.40 | $14.85 | 71,300 | — | — | — | — | — |
| 2001-08-16 | $14.40 | $14.70 | $14.21 | $14.50 | 62,700 | — | — | — | — | — |
| 2001-08-15 | $14.47 | $14.70 | $14.26 | $14.40 | 53,600 | — | — | — | — | — |
| 2001-08-14 | $14.05 | $14.95 | $14.00 | $14.46 | 66,400 | — | — | — | — | — |
| 2001-08-13 | $14.09 | $14.28 | $13.80 | $14.12 | 70,500 | — | — | — | — | — |
| 2001-08-10 | $14.28 | $14.50 | $13.80 | $14.10 | 87,500 | — | — | — | — | — |
| 2001-08-09 | $14.90 | $14.90 | $14.05 | $14.52 | 46,900 | — | — | — | — | — |
| 2001-08-08 | $15.15 | $15.15 | $14.90 | $15.01 | 91,900 | — | — | — | — | — |
| 2001-08-07 | $15.00 | $15.25 | $14.92 | $15.24 | 58,100 | — | — | — | — | — |
| 2001-08-06 | $14.95 | $15.12 | $14.80 | $15.00 | 87,400 | — | — | — | — | — |
| 2001-08-03 | $14.52 | $14.95 | $14.52 | $14.85 | 93,700 | — | — | — | — | — |
| 2001-08-02 | $14.11 | $14.85 | $14.11 | $14.55 | 92,000 | — | — | — | — | — |
| 2001-08-01 | $13.75 | $14.43 | $13.64 | $14.01 | 81,800 | — | — | — | — | — |
| 2001-07-31 | $13.25 | $13.98 | $13.21 | $13.70 | 276,200 | — | — | — | — | — |
| 2001-07-30 | $13.00 | $13.21 | $13.00 | $13.15 | 359,000 | — | — | — | — | — |
| 2001-07-27 | $12.70 | $13.00 | $12.60 | $13.00 | 123,000 | — | — | — | — | — |
| 2001-07-26 | $13.00 | $13.00 | $12.86 | $12.99 | 98,000 | — | — | — | — | — |
| 2001-07-25 | $13.00 | $13.17 | $12.85 | $13.01 | 75,500 | — | — | — | — | — |
| 2001-07-24 | $13.00 | $13.15 | $12.85 | $13.09 | 115,500 | — | — | — | — | — |
| 2001-07-23 | $13.00 | $13.09 | $12.90 | $12.95 | 170,300 | — | — | — | — | — |
| 2001-07-20 | $13.08 | $13.15 | $12.94 | $13.00 | 175,400 | — | — | — | — | — |
| 2001-07-19 | $13.18 | $13.18 | $12.72 | $13.08 | 138,200 | — | — | — | — | — |
| 2001-07-18 | $13.39 | $13.39 | $13.07 | $13.18 | 80,200 | — | — | — | — | — |
| 2001-07-17 | $13.70 | $13.70 | $13.36 | $13.40 | 67,200 | — | — | — | — | — |
| 2001-07-16 | $13.85 | $13.95 | $13.50 | $13.65 | 119,400 | — | — | — | — | — |
| 2001-07-13 | $13.99 | $14.10 | $13.80 | $13.95 | 63,500 | — | — | — | — | — |
| 2001-07-12 | $13.71 | $14.07 | $13.71 | $14.00 | 59,600 | — | — | — | — | — |
| 2001-07-11 | $13.65 | $13.82 | $13.50 | $13.64 | 79,600 | — | — | — | — | — |
| 2001-07-10 | $14.75 | $14.90 | $13.59 | $13.60 | 74,700 | — | — | — | — | — |
| 2001-07-09 | $14.55 | $14.65 | $14.20 | $14.58 | 76,500 | — | — | — | — | — |
| 2001-07-06 | $15.00 | $15.00 | $14.30 | $14.60 | 52,800 | — | — | — | — | — |
| 2001-07-05 | $14.86 | $15.35 | $14.85 | $15.08 | 61,100 | — | — | — | — | — |
| 2001-07-03 | $14.81 | $15.10 | $14.55 | $14.85 | 49,500 | — | — | — | — | — |
| 2001-07-02 | $15.40 | $15.44 | $14.80 | $14.80 | 39,400 | — | — | — | — | — |
| 2001-06-29 | $15.30 | $15.95 | $15.15 | $15.20 | 130,800 | — | — | — | — | — |
| 2001-06-28 | $15.25 | $15.30 | $15.16 | $15.30 | 51,600 | — | — | — | — | — |
| 2001-06-27 | $15.11 | $15.28 | $15.00 | $15.25 | 42,600 | — | — | — | — | — |
| 2001-06-26 | $13.76 | $15.28 | $13.75 | $15.11 | 147,700 | — | — | — | — | — |
| 2001-06-25 | $14.60 | $14.70 | $13.75 | $13.75 | 135,200 | — | — | — | — | — |
| 2001-06-22 | $15.10 | $15.40 | $14.60 | $14.61 | 62,500 | — | — | — | — | — |
| 2001-06-21 | $15.54 | $15.66 | $15.20 | $15.20 | 67,600 | — | — | — | — | — |
| 2001-06-20 | $15.15 | $15.64 | $14.90 | $15.54 | 80,300 | — | — | — | — | — |
| 2001-06-19 | $15.91 | $16.20 | $14.72 | $15.32 | 95,000 | — | — | — | — | — |
| 2001-06-18 | $16.76 | $16.90 | $15.75 | $15.81 | 35,900 | — | — | — | — | — |
| 2001-06-15 | $17.00 | $17.00 | $16.35 | $16.75 | 70,200 | — | — | — | — | — |
| 2001-06-14 | $17.60 | $17.64 | $16.59 | $16.60 | 93,800 | — | — | — | — | — |
| 2001-06-13 | $17.24 | $17.64 | $17.20 | $17.64 | 64,500 | — | — | — | — | — |
| 2001-06-12 | $16.65 | $17.24 | $16.55 | $17.24 | 46,100 | — | — | — | — | — |
| 2001-06-11 | $16.81 | $17.10 | $16.50 | $16.65 | 52,000 | — | — | — | — | — |
| 2001-06-08 | $17.00 | $17.00 | $16.77 | $16.81 | 39,600 | — | — | — | — | — |
| 2001-06-07 | $17.15 | $17.30 | $16.81 | $17.01 | 52,600 | — | — | — | — | — |
| 2001-06-06 | $16.85 | $17.50 | $16.80 | $17.24 | 59,900 | — | — | — | — | — |
| 2001-06-05 | $16.82 | $17.00 | $16.75 | $16.80 | 68,600 | — | — | — | — | — |
| 2001-06-04 | $16.49 | $16.82 | $16.38 | $16.82 | 67,000 | — | — | — | — | — |
| 2001-06-01 | $16.59 | $16.71 | $16.39 | $16.49 | 139,900 | — | — | — | — | — |
| 2001-05-31 | $16.65 | $16.75 | $16.50 | $16.50 | 235,900 | — | — | — | — | — |
| 2001-05-30 | $17.02 | $17.02 | $16.35 | $16.55 | 89,400 | — | — | — | — | — |
| 2001-05-29 | $17.30 | $17.35 | $17.05 | $17.05 | 41,400 | — | — | — | — | — |
| 2001-05-25 | $17.50 | $17.69 | $17.30 | $17.51 | 161,900 | — | — | — | — | — |
| 2001-05-24 | $17.90 | $17.95 | $17.25 | $17.50 | 55,500 | — | — | — | — | — |
| 2001-05-23 | $19.40 | $19.49 | $17.90 | $17.90 | 94,800 | — | — | — | — | — |
| 2001-05-22 | $18.00 | $19.75 | $17.98 | $19.40 | 231,100 | — | — | — | — | — |
| 2001-05-21 | $17.71 | $18.00 | $17.58 | $17.99 | 83,300 | — | — | — | — | — |
| 2001-05-18 | $17.34 | $17.71 | $17.34 | $17.71 | 132,700 | — | — | — | — | — |
| 2001-05-17 | $17.65 | $17.75 | $17.30 | $17.59 | 146,000 | — | — | — | — | — |
| 2001-05-16 | $16.20 | $17.95 | $16.00 | $17.95 | 403,400 | — | — | — | — | — |
| 2001-05-15 | $15.63 | $16.60 | $15.47 | $16.21 | 167,000 | — | — | — | — | — |
| 2001-05-14 | $15.70 | $15.70 | $15.37 | $15.53 | 97,600 | — | — | — | — | — |
| 2001-05-11 | $15.69 | $16.00 | $15.44 | $15.70 | 248,800 | — | — | — | — | — |
| 2001-05-10 | $14.77 | $15.50 | $14.68 | $15.44 | 177,500 | — | — | — | — | — |
| 2001-05-09 | $13.75 | $14.90 | $13.70 | $14.87 | 288,800 | — | — | — | — | — |
| 2001-05-08 | $13.40 | $13.75 | $13.39 | $13.74 | 333,200 | — | — | — | — | — |
| 2001-05-07 | $13.30 | $13.43 | $13.10 | $13.25 | 175,600 | — | — | — | — | — |
| 2001-05-04 | $12.91 | $13.30 | $12.78 | $13.30 | 98,500 | — | — | — | — | — |
| 2001-05-03 | $13.21 | $13.30 | $12.90 | $12.90 | 70,400 | — | — | — | — | — |
| 2001-05-02 | $13.18 | $13.40 | $12.90 | $13.14 | 188,900 | — | — | — | — | — |
| 2001-05-01 | $13.20 | $13.22 | $13.00 | $13.15 | 81,500 | — | — | — | — | — |
| 2001-04-30 | $13.20 | $13.50 | $12.76 | $13.15 | 133,700 | — | — | — | — | — |
| 2001-04-27 | $13.40 | $13.60 | $13.04 | $13.25 | 316,300 | — | — | — | — | — |
| 2001-04-26 | $13.20 | $13.49 | $13.18 | $13.30 | 506,700 | — | — | — | — | — |
| 2001-04-25 | $13.30 | $13.70 | $12.90 | $13.14 | 362,200 | — | — | — | — | — |
| 2001-04-24 | $13.25 | $13.44 | $13.02 | $13.30 | 115,500 | — | — | — | — | — |
| 2001-04-23 | $13.31 | $13.55 | $13.12 | $13.25 | 743,000 | — | — | — | — | — |
| 2001-04-20 | $13.45 | $13.88 | $13.30 | $13.30 | 194,300 | — | — | — | — | — |
| 2001-04-19 | $13.21 | $13.36 | $13.01 | $13.35 | 505,100 | — | — | — | — | — |
| 2001-04-18 | $13.16 | $13.65 | $12.96 | $13.15 | 267,500 | — | — | — | — | — |
| 2001-04-17 | $13.56 | $13.59 | $12.88 | $13.00 | 78,100 | — | — | — | — | — |
| 2001-04-16 | $13.70 | $13.70 | $13.40 | $13.57 | 83,100 | — | — | — | — | — |
| 2001-04-12 | $13.52 | $13.80 | $13.44 | $13.60 | 69,700 | — | — | — | — | — |
| 2001-04-11 | $14.10 | $14.30 | $13.50 | $13.52 | 106,700 | — | — | — | — | — |
| 2001-04-10 | $13.55 | $13.69 | $13.20 | $13.50 | 369,700 | — | — | — | — | — |
| 2001-04-09 | $13.00 | $13.75 | $12.90 | $13.35 | 134,800 | — | — | — | — | — |
| 2001-04-06 | $14.00 | $14.00 | $12.90 | $12.90 | 278,400 | — | — | — | — | — |
| 2001-04-05 | $13.05 | $14.85 | $12.95 | $14.10 | 90,600 | — | — | — | — | — |
| 2001-04-04 | $13.00 | $13.02 | $12.65 | $12.85 | 69,300 | — | — | — | — | — |
| 2001-04-03 | $13.16 | $13.16 | $12.80 | $13.04 | 107,200 | — | — | — | — | — |
| 2001-04-02 | $14.10 | $14.10 | $12.80 | $13.26 | 73,500 | — | — | — | — | — |
| 2001-03-30 | $13.55 | $14.35 | $13.20 | $14.00 | 228,500 | — | — | — | — | — |
| 2001-03-29 | $13.50 | $13.60 | $13.22 | $13.45 | 93,200 | — | — | — | — | — |
| 2001-03-28 | $14.20 | $14.25 | $13.23 | $13.41 | 109,800 | — | — | — | — | — |
| 2001-03-27 | $14.09 | $14.40 | $13.90 | $14.20 | 66,300 | — | — | — | — | — |
| 2001-03-26 | $14.40 | $14.90 | $14.00 | $14.14 | 101,000 | — | — | — | — | — |
| 2001-03-23 | $13.11 | $14.35 | $13.06 | $13.94 | 109,800 | — | — | — | — | — |
| 2001-03-22 | $11.95 | $13.15 | $11.95 | $13.10 | 153,300 | — | — | — | — | — |
| 2001-03-21 | $12.35 | $12.35 | $11.89 | $12.19 | 222,100 | — | — | — | — | — |
| 2001-03-20 | $13.00 | $13.09 | $12.75 | $12.85 | 144,200 | — | — | — | — | — |
| 2001-03-19 | $12.90 | $13.01 | $12.57 | $12.99 | 163,900 | — | — | — | — | — |
| 2001-03-16 | $13.54 | $13.54 | $12.80 | $13.15 | 103,200 | — | — | — | — | — |
| 2001-03-15 | $12.95 | $13.70 | $12.87 | $13.29 | 129,100 | — | — | — | — | — |
| 2001-03-14 | $13.15 | $13.15 | $12.75 | $12.85 | 67,900 | — | — | — | — | — |
| 2001-03-13 | $13.00 | $13.25 | $13.00 | $13.15 | 155,000 | — | — | — | — | — |
| 2001-03-12 | $13.85 | $13.90 | $13.00 | $13.00 | 93,400 | — | — | — | — | — |
| 2001-03-09 | $14.00 | $14.09 | $13.80 | $13.85 | 109,600 | — | — | — | — | — |
| 2001-03-08 | $14.30 | $14.30 | $13.80 | $14.01 | 143,600 | — | — | — | — | — |
| 2001-03-07 | $14.25 | $14.41 | $14.15 | $14.20 | 228,200 | — | — | — | — | — |
| 2001-03-06 | $14.37 | $14.50 | $14.10 | $14.10 | 86,400 | — | — | — | — | — |
| 2001-03-05 | $14.50 | $14.80 | $14.21 | $14.27 | 60,600 | — | — | — | — | — |
| 2001-03-02 | $13.80 | $14.75 | $13.60 | $14.50 | 205,200 | — | — | — | — | — |
| 2001-03-01 | $13.06 | $13.73 | $13.00 | $13.73 | 218,600 | — | — | — | — | — |
| 2001-02-28 | $13.95 | $14.20 | $13.00 | $13.06 | 283,000 | — | — | — | — | — |
| 2001-02-27 | $13.90 | $14.15 | $13.90 | $14.05 | 207,200 | — | — | — | — | — |
| 2001-02-26 | $14.40 | $14.50 | $13.60 | $14.09 | 1,021,300 | — | — | — | — | — |
| 2001-02-23 | $16.00 | $16.10 | $14.00 | $14.30 | 1,025,700 | — | — | — | — | — |
| 2001-02-22 | $19.50 | $20.00 | $19.40 | $19.70 | 227,800 | — | — | — | — | — |
| 2001-02-21 | $20.00 | $20.40 | $18.80 | $19.66 | 125,600 | — | — | — | — | — |
| 2001-02-20 | $20.12 | $20.12 | $19.00 | $19.39 | 92,700 | — | — | — | — | — |
| 2001-02-16 | $20.60 | $20.60 | $19.50 | $20.12 | 111,400 | — | — | — | — | — |
| 2001-02-15 | $19.85 | $20.85 | $19.81 | $20.85 | 154,000 | — | — | — | — | — |
| 2001-02-14 | $19.40 | $19.70 | $18.88 | $19.66 | 46,200 | — | — | — | — | — |
| 2001-02-13 | $19.35 | $19.90 | $19.20 | $19.40 | 116,500 | — | — | — | — | — |
| 2001-02-12 | $18.25 | $19.95 | $18.15 | $19.51 | 153,700 | — | — | — | — | — |
| 2001-02-09 | $18.95 | $18.95 | $18.00 | $18.09 | 39,600 | — | — | — | — | — |
| 2001-02-08 | $18.75 | $19.00 | $18.53 | $18.95 | 80,400 | — | — | — | — | — |
| 2001-02-07 | $19.20 | $19.30 | $18.75 | $19.00 | 272,000 | — | — | — | — | — |
| 2001-02-06 | $18.81 | $19.50 | $18.50 | $19.45 | 110,000 | — | — | — | — | — |
| 2001-02-05 | $18.90 | $18.98 | $18.40 | $18.71 | 54,100 | — | — | — | — | — |
| 2001-02-02 | $18.75 | $19.28 | $18.75 | $18.99 | 126,700 | — | — | — | — | — |
| 2001-02-01 | $18.80 | $19.32 | $18.75 | $18.98 | 179,000 | — | — | — | — | — |
| 2001-01-31 | $19.10 | $19.75 | $19.00 | $19.00 | 216,300 | — | — | — | — | — |
| 2001-01-30 | $18.80 | $19.24 | $18.66 | $19.00 | 124,500 | — | — | — | — | — |
| 2001-01-29 | $17.75 | $18.50 | $17.75 | $18.40 | 170,700 | — | — | — | — | — |
| 2001-01-26 | $19.56 | $20.00 | $18.50 | $18.62 | 69,600 | — | — | — | — | — |
| 2001-01-25 | $20.50 | $20.50 | $18.94 | $19.19 | 110,900 | — | — | — | — | — |
| 2001-01-24 | $19.12 | $20.31 | $19.12 | $20.00 | 372,800 | — | — | — | — | — |
| 2001-01-23 | $18.62 | $19.00 | $18.44 | $19.00 | 84,500 | — | — | — | — | — |
| 2001-01-22 | $19.12 | $19.38 | $18.75 | $18.88 | 147,300 | — | — | — | — | — |
| 2001-01-19 | $18.69 | $19.12 | $17.50 | $18.75 | 370,800 | — | — | — | — | — |
| 2001-01-18 | $19.88 | $19.88 | $18.50 | $18.56 | 157,000 | — | — | — | — | — |
| 2001-01-17 | $18.62 | $20.12 | $18.62 | $19.88 | 594,800 | — | — | — | — | — |
| 2001-01-16 | $18.12 | $18.62 | $17.88 | $18.12 | 244,300 | — | — | — | — | — |
| 2001-01-12 | $18.00 | $18.25 | $17.75 | $18.06 | 271,900 | — | — | — | — | — |
| 2001-01-11 | $17.88 | $18.25 | $17.31 | $18.12 | 315,400 | — | — | — | — | — |
| 2001-01-10 | $16.88 | $18.12 | $16.19 | $18.00 | 328,300 | — | — | — | — | — |
| 2001-01-09 | $17.00 | $17.25 | $16.00 | $16.88 | 389,500 | — | — | — | — | — |
| 2001-01-08 | $18.69 | $18.81 | $15.62 | $17.00 | 381,800 | — | — | — | — | — |
| 2001-01-05 | $20.88 | $20.88 | $17.75 | $18.44 | 176,400 | — | — | — | — | — |
| 2001-01-04 | $20.50 | $21.75 | $20.31 | $20.75 | 257,100 | — | — | — | — | — |
| 2001-01-03 | $19.75 | $21.12 | $19.31 | $20.75 | 257,800 | — | — | — | — | — |
| 2001-01-02 | $23.25 | $23.25 | $19.62 | $19.75 | 138,100 | — | — | — | — | — |
| 2000-12-29 | $21.19 | $23.75 | $21.19 | $23.62 | 223,600 | — | — | — | — | — |
| 2000-12-28 | $19.19 | $21.75 | $19.19 | $21.12 | 91,200 | — | — | — | — | — |
| 2000-12-27 | $19.31 | $19.38 | $18.75 | $18.81 | 136,500 | — | — | — | — | — |
| 2000-12-26 | $19.94 | $20.44 | $18.19 | $19.19 | 103,000 | — | — | — | — | — |
| 2000-12-22 | $19.25 | $20.12 | $19.25 | $19.94 | 58,200 | — | — | — | — | — |
| 2000-12-21 | $18.00 | $19.50 | $17.00 | $19.25 | 163,500 | — | — | — | — | — |
| 2000-12-20 | $20.25 | $20.25 | $18.06 | $18.25 | 140,700 | — | — | — | — | — |
| 2000-12-19 | $23.00 | $23.00 | $20.75 | $20.75 | 91,000 | — | — | — | — | — |
| 2000-12-18 | $22.56 | $23.00 | $22.31 | $22.88 | 63,500 | — | — | — | — | — |
| 2000-12-15 | $23.62 | $23.62 | $21.44 | $22.94 | 116,800 | — | — | — | — | — |
| 2000-12-14 | $23.44 | $23.88 | $22.94 | $23.88 | 55,300 | — | — | — | — | — |
| 2000-12-13 | $23.38 | $23.75 | $23.19 | $23.56 | 103,600 | — | — | — | — | — |
| 2000-12-12 | $23.00 | $24.06 | $23.00 | $23.31 | 111,800 | — | — | — | — | — |
| 2000-12-11 | $21.75 | $23.62 | $21.75 | $23.25 | 126,500 | — | — | — | — | — |
| 2000-12-08 | $21.00 | $22.38 | $21.00 | $21.88 | 101,300 | — | — | — | — | — |
| 2000-12-07 | $20.50 | $21.12 | $20.12 | $20.75 | 81,700 | — | — | — | — | — |
| 2000-12-06 | $21.62 | $22.00 | $20.12 | $20.38 | 183,000 | — | — | — | — | — |
| 2000-12-05 | $19.50 | $21.88 | $19.50 | $21.88 | 320,400 | — | — | — | — | — |
| 2000-12-04 | $19.88 | $20.00 | $19.19 | $19.50 | 86,900 | — | — | — | — | — |
| 2000-12-01 | $19.25 | $20.50 | $18.75 | $19.75 | 155,200 | — | — | — | — | — |
| 2000-11-30 | $20.81 | $20.81 | $17.62 | $19.25 | 324,300 | — | — | — | — | — |
| 2000-11-29 | $21.38 | $21.50 | $20.81 | $20.81 | 175,100 | — | — | — | — | — |
| 2000-11-28 | $22.12 | $22.19 | $20.62 | $21.12 | 167,400 | — | — | — | — | — |
| 2000-11-27 | $24.50 | $24.75 | $22.38 | $22.38 | 76,000 | — | — | — | — | — |
| 2000-11-24 | $24.50 | $24.62 | $24.31 | $24.38 | 48,000 | — | — | — | — | — |
| 2000-11-22 | $24.69 | $24.69 | $24.00 | $24.25 | 55,500 | — | — | — | — | — |
| 2000-11-21 | $24.88 | $24.88 | $24.25 | $24.69 | 55,900 | — | — | — | — | — |
| 2000-11-20 | $25.69 | $25.88 | $24.75 | $25.00 | 84,500 | — | — | — | — | — |
| 2000-11-17 | $26.44 | $26.44 | $25.69 | $25.94 | 111,200 | — | — | — | — | — |
| 2000-11-16 | $25.88 | $26.38 | $25.88 | $26.19 | 198,000 | — | — | — | — | — |
| 2000-11-15 | $24.94 | $25.69 | $24.94 | $25.62 | 86,100 | — | — | — | — | — |
| 2000-11-14 | $24.00 | $25.00 | $24.00 | $25.00 | 70,600 | — | — | — | — | — |
| 2000-11-13 | $23.50 | $23.94 | $22.62 | $23.94 | 90,900 | — | — | — | — | — |
| 2000-11-10 | $24.25 | $24.50 | $23.12 | $23.75 | 97,900 | — | — | — | — | — |
| 2000-11-09 | $25.00 | $25.50 | $23.88 | $24.50 | 85,400 | — | — | — | — | — |
| 2000-11-08 | $26.88 | $27.12 | $25.25 | $25.25 | 101,500 | — | — | — | — | — |
| 2000-11-07 | $26.25 | $27.12 | $25.75 | $26.94 | 94,900 | — | — | — | — | — |
| 2000-11-06 | $26.50 | $26.62 | $26.00 | $26.00 | 73,400 | — | — | — | — | — |
| 2000-11-03 | $26.00 | $26.88 | $26.00 | $26.50 | 149,300 | — | — | — | — | — |
| 2000-11-02 | $25.69 | $26.50 | $25.25 | $25.81 | 129,200 | — | — | — | — | — |
| 2000-11-01 | $24.62 | $26.75 | $24.62 | $25.75 | 104,400 | — | — | — | — | — |
| 2000-10-31 | $23.12 | $25.38 | $23.12 | $25.06 | 152,600 | — | — | — | — | — |
| 2000-10-30 | $22.88 | $23.50 | $22.38 | $23.12 | 96,200 | — | — | — | — | — |
| 2000-10-27 | $23.00 | $23.69 | $22.75 | $23.00 | 77,300 | — | — | — | — | — |
| 2000-10-26 | $23.75 | $24.38 | $22.00 | $23.00 | 230,800 | — | — | — | — | — |
| 2000-10-25 | $24.50 | $24.88 | $22.75 | $23.50 | 294,800 | — | — | — | — | — |
| 2000-10-24 | $26.31 | $26.69 | $25.25 | $25.25 | 45,400 | — | — | — | — | — |
| 2000-10-23 | $28.12 | $28.69 | $26.31 | $26.31 | 197,700 | — | — | — | — | — |
| 2000-10-20 | $25.00 | $28.25 | $24.88 | $27.50 | 514,400 | — | — | — | — | — |
| 2000-10-19 | $23.06 | $25.00 | $22.75 | $25.00 | 121,300 | — | — | — | — | — |
| 2000-10-18 | $22.19 | $24.25 | $21.88 | $22.69 | 307,800 | — | — | — | — | — |
| 2000-10-17 | $23.50 | $23.81 | $21.88 | $22.25 | 186,600 | — | — | — | — | — |
| 2000-10-16 | $23.75 | $24.88 | $23.00 | $23.25 | 182,300 | — | — | — | — | — |
| 2000-10-13 | $21.12 | $23.75 | $21.12 | $23.62 | 199,300 | — | — | — | — | — |
| 2000-10-12 | $22.00 | $22.38 | $20.62 | $21.19 | 277,200 | — | — | — | — | — |
| 2000-10-11 | $22.81 | $22.81 | $19.88 | $21.25 | 620,200 | — | — | — | — | — |
| 2000-10-10 | $23.44 | $24.75 | $23.00 | $23.19 | 144,300 | — | — | — | — | — |
| 2000-10-09 | $23.44 | $23.44 | $22.62 | $23.44 | 78,000 | — | — | — | — | — |
| 2000-10-06 | $24.25 | $24.38 | $22.25 | $23.44 | 336,400 | — | — | — | — | — |
| 2000-10-05 | $25.06 | $25.88 | $24.12 | $24.38 | 312,000 | — | — | — | — | — |
| 2000-10-04 | $24.62 | $25.31 | $23.62 | $24.94 | 400,000 | — | — | — | — | — |
| 2000-10-03 | $25.44 | $25.75 | $24.00 | $24.50 | 225,400 | — | — | — | — | — |
| 2000-10-02 | $29.00 | $29.06 | $25.25 | $25.31 | 212,200 | — | — | — | — | — |
| 2000-09-29 | $28.62 | $29.12 | $28.25 | $29.12 | 244,900 | — | — | — | — | — |
| 2000-09-28 | $27.50 | $28.50 | $26.62 | $28.50 | 206,700 | — | — | — | — | — |
| 2000-09-27 | $28.12 | $28.75 | $27.50 | $27.75 | 260,000 | — | — | — | — | — |
| 2000-09-26 | $27.00 | $28.25 | $26.75 | $27.62 | 291,900 | — | — | — | — | — |
| 2000-09-25 | $25.75 | $27.00 | $25.38 | $26.19 | 228,300 | — | — | — | — | — |
| 2000-09-22 | $26.69 | $26.88 | $23.50 | $25.56 | 518,000 | — | — | — | — | — |
| 2000-09-21 | $26.00 | $27.50 | $26.00 | $27.19 | 436,800 | — | — | — | — | — |
| 2000-09-20 | $24.19 | $26.25 | $24.12 | $25.88 | 361,100 | — | — | — | — | — |
| 2000-09-19 | $26.06 | $26.06 | $23.88 | $24.44 | 478,000 | — | — | — | — | — |
| 2000-09-18 | $28.88 | $28.88 | $25.50 | $26.06 | 628,200 | — | — | — | — | — |
| 2000-09-15 | $28.75 | $28.94 | $28.12 | $28.88 | 219,500 | — | — | — | — | — |
| 2000-09-14 | $28.75 | $30.00 | $27.75 | $28.88 | 572,100 | — | — | — | — | — |
| 2000-09-13 | $29.38 | $30.00 | $28.25 | $28.50 | 510,100 | — | — | — | — | — |
| 2000-09-12 | $29.00 | $30.56 | $28.75 | $30.12 | 1,056,900 | — | — | — | — | — |
| 2000-09-11 | $26.38 | $30.00 | $25.94 | $27.75 | 1,676,100 | — | — | — | — | — |
| 2000-09-08 | $23.00 | $27.00 | $22.62 | $25.94 | 1,356,600 | — | — | — | — | — |
| 2000-09-07 | $21.31 | $23.12 | $21.12 | $23.12 | 219,700 | — | — | — | — | — |
| 2000-09-06 | $22.19 | $22.19 | $21.12 | $21.31 | 147,400 | — | — | — | — | — |
| 2000-09-05 | $22.19 | $22.25 | $21.25 | $21.94 | 271,600 | — | — | — | — | — |
| 2000-09-01 | $20.00 | $23.25 | $19.81 | $22.44 | 440,300 | — | — | — | — | — |
| 2000-08-31 | $20.12 | $20.25 | $19.75 | $20.12 | 286,900 | — | — | — | — | — |
| 2000-08-30 | $19.12 | $20.25 | $19.12 | $20.06 | 138,000 | — | — | — | — | — |
| 2000-08-29 | $19.00 | $20.12 | $19.00 | $20.00 | 193,700 | — | — | — | — | — |
| 2000-08-28 | $19.56 | $19.69 | $19.00 | $19.00 | 782,200 | — | — | — | — | — |
| 2000-08-25 | $20.19 | $20.25 | $19.62 | $19.62 | 153,500 | — | — | — | — | — |
| 2000-08-24 | $19.50 | $20.38 | $19.50 | $20.19 | 339,300 | — | — | — | — | — |
| 2000-08-23 | $19.75 | $19.75 | $19.50 | $19.50 | 181,200 | — | — | — | — | — |
| 2000-08-22 | $19.94 | $19.94 | $19.50 | $19.75 | 581,800 | — | — | — | — | — |
| 2000-08-21 | $20.38 | $20.38 | $19.88 | $19.94 | 353,000 | — | — | — | — | — |
| 2000-08-18 | $20.25 | $20.25 | $19.62 | $20.12 | 562,900 | — | — | — | — | — |
| 2000-08-17 | $20.50 | $20.94 | $20.31 | $20.44 | 2,349,500 | — | — | — | — | — |
| 2000-08-16 | $18.62 | $19.88 | $18.19 | $19.75 | 63,800 | — | — | — | — | — |
| 2000-08-15 | $19.56 | $19.56 | $18.50 | $19.25 | 84,100 | — | — | — | — | — |
| 2000-08-14 | $19.38 | $20.00 | $19.38 | $19.56 | 41,400 | — | — | — | — | — |
| 2000-08-11 | $19.00 | $20.25 | $19.00 | $19.50 | 267,900 | — | — | — | — | — |
| 2000-08-10 | $19.00 | $20.56 | $18.50 | $19.25 | 348,200 | — | — | — | — | — |
| 2000-08-09 | $16.75 | $19.75 | $16.75 | $19.25 | 708,100 | — | — | — | — | — |
| 2000-08-08 | $16.69 | $16.75 | $16.25 | $16.62 | 62,700 | — | — | — | — | — |
| 2000-08-07 | $15.25 | $17.00 | $14.88 | $16.75 | 255,200 | — | — | — | — | — |
| 2000-08-04 | $15.50 | $16.12 | $14.69 | $15.25 | 531,300 | — | — | — | — | — |
| 2000-08-03 | $19.25 | $19.25 | $17.94 | $18.25 | 147,800 | — | — | — | — | — |
| 2000-08-02 | $18.75 | $19.25 | $18.38 | $19.25 | 41,800 | — | — | — | — | — |
| 2000-08-01 | $19.94 | $19.94 | $18.25 | $18.81 | 77,000 | — | — | — | — | — |
| 2000-07-31 | $20.00 | $20.00 | $19.56 | $19.75 | 111,000 | — | — | — | — | — |
| 2000-07-28 | $20.00 | $20.25 | $19.88 | $20.00 | 97,700 | — | — | — | — | — |
| 2000-07-27 | $20.88 | $20.88 | $19.81 | $19.88 | 117,000 | — | — | — | — | — |
| 2000-07-26 | $18.88 | $21.56 | $18.69 | $21.56 | 191,600 | — | — | — | — | — |
| 2000-07-25 | $18.88 | $18.94 | $18.62 | $18.94 | 32,700 | — | — | — | — | — |
| 2000-07-24 | $19.00 | $19.12 | $18.75 | $18.94 | 67,400 | — | — | — | — | — |
| 2000-07-21 | $18.56 | $19.06 | $18.44 | $18.94 | 81,800 | — | — | — | — | — |
| 2000-07-20 | $17.62 | $19.25 | $17.62 | $18.94 | 131,700 | — | — | — | — | — |
| 2000-07-19 | $17.94 | $18.00 | $17.56 | $17.62 | 57,800 | — | — | — | — | — |
| 2000-07-18 | $17.25 | $18.12 | $17.25 | $17.94 | 98,200 | — | — | — | — | — |
| 2000-07-17 | $17.44 | $17.44 | $17.19 | $17.31 | 51,100 | — | — | — | — | — |
| 2000-07-14 | $17.75 | $17.75 | $17.25 | $17.38 | 104,300 | — | — | — | — | — |
| 2000-07-13 | $17.50 | $17.69 | $17.31 | $17.56 | 96,400 | — | — | — | — | — |
| 2000-07-12 | $17.31 | $17.62 | $17.31 | $17.50 | 79,000 | — | — | — | — | — |
| 2000-07-11 | $17.12 | $17.44 | $17.00 | $17.25 | 129,600 | — | — | — | — | — |
| 2000-07-10 | $16.94 | $17.50 | $16.94 | $17.12 | 36,700 | — | — | — | — | — |
| 2000-07-07 | $16.81 | $17.19 | $16.81 | $17.06 | 39,000 | — | — | — | — | — |
| 2000-07-06 | $16.81 | $17.00 | $16.50 | $16.81 | 73,300 | — | — | — | — | — |
| 2000-07-05 | $17.50 | $17.88 | $17.19 | $17.50 | 80,400 | — | — | — | — | — |
| 2000-07-03 | $17.12 | $18.69 | $17.00 | $18.69 | 54,200 | — | — | — | — | — |
| 2000-06-30 | $19.06 | $19.50 | $16.75 | $18.88 | 447,600 | — | — | — | — | — |
| 2000-06-29 | $17.44 | $19.12 | $17.44 | $19.12 | 309,700 | — | — | — | — | — |
| 2000-06-28 | $17.50 | $18.75 | $17.38 | $18.75 | 123,600 | — | — | — | — | — |
| 2000-06-27 | $16.31 | $18.38 | $16.19 | $17.62 | 190,900 | — | — | — | — | — |
| 2000-06-26 | $15.50 | $16.88 | $15.50 | $16.88 | 125,800 | — | — | — | — | — |
| 2000-06-23 | $16.00 | $16.38 | $15.50 | $15.94 | 136,500 | — | — | — | — | — |
| 2000-06-22 | $14.12 | $16.50 | $14.06 | $16.00 | 267,500 | — | — | — | — | — |
| 2000-06-21 | $14.00 | $14.00 | $13.62 | $13.88 | 140,000 | — | — | — | — | — |
| 2000-06-20 | $13.75 | $13.75 | $13.50 | $13.56 | 32,800 | — | — | — | — | — |
| 2000-06-19 | $13.81 | $13.88 | $13.50 | $13.62 | 48,100 | — | — | — | — | — |
| 2000-06-16 | $13.06 | $13.56 | $13.06 | $13.50 | 92,400 | — | — | — | — | — |
| 2000-06-15 | $13.31 | $13.50 | $13.06 | $13.19 | 33,600 | — | — | — | — | — |
| 2000-06-14 | $13.75 | $13.75 | $13.31 | $13.31 | 58,600 | — | — | — | — | — |
| 2000-06-13 | $13.75 | $13.81 | $13.44 | $13.75 | 138,800 | — | — | — | — | — |
| 2000-06-12 | $13.62 | $14.00 | $13.44 | $13.50 | 153,500 | — | — | — | — | — |
| 2000-06-09 | $13.81 | $13.94 | $13.44 | $13.50 | 86,200 | — | — | — | — | — |
| 2000-06-08 | $14.44 | $14.44 | $13.56 | $13.69 | 75,800 | — | — | — | — | — |
| 2000-06-07 | $13.38 | $15.62 | $13.38 | $14.44 | 137,700 | — | — | — | — | — |
| 2000-06-06 | $14.00 | $14.44 | $13.25 | $13.44 | 89,600 | — | — | — | — | — |
| 2000-06-05 | $14.62 | $14.62 | $14.06 | $14.31 | 50,800 | — | — | — | — | — |
| 2000-06-02 | $14.88 | $15.12 | $14.50 | $14.50 | 83,800 | — | — | — | — | — |
| 2000-06-01 | $14.56 | $15.00 | $14.50 | $14.88 | 89,500 | — | — | — | — | — |
| 2000-05-31 | $13.69 | $15.81 | $13.69 | $15.81 | 51,200 | — | — | — | — | — |
| 2000-05-30 | $13.00 | $16.00 | $13.00 | $16.00 | 74,100 | — | — | — | — | — |
| 2000-05-26 | $13.00 | $13.12 | $12.25 | $12.69 | 77,300 | — | — | — | — | — |
| 2000-05-25 | $11.88 | $13.38 | $11.88 | $12.88 | 150,600 | — | — | — | — | — |
| 2000-05-24 | $12.50 | $12.50 | $10.75 | $11.50 | 357,200 | — | — | — | — | — |
| 2000-05-23 | $13.25 | $13.62 | $12.94 | $13.06 | 70,400 | — | — | — | — | — |
| 2000-05-22 | $13.88 | $13.88 | $12.75 | $13.12 | 100,400 | — | — | — | — | — |
| 2000-05-19 | $14.31 | $14.50 | $13.62 | $13.88 | 356,700 | — | — | — | — | — |
| 2000-05-18 | $15.12 | $15.12 | $14.19 | $14.25 | 167,700 | — | — | — | — | — |
| 2000-05-17 | $16.00 | $16.12 | $15.00 | $15.19 | 180,700 | — | — | — | — | — |
| 2000-05-16 | $16.50 | $16.62 | $15.62 | $16.00 | 140,100 | — | — | — | — | — |
| 2000-05-15 | $17.50 | $17.56 | $16.25 | $16.38 | 88,600 | — | — | — | — | — |
| 2000-05-12 | $17.56 | $18.00 | $17.50 | $17.50 | 48,100 | — | — | — | — | — |
| 2000-05-11 | $17.88 | $18.00 | $17.50 | $17.69 | 40,800 | — | — | — | — | — |
| 2000-05-10 | $18.62 | $18.75 | $17.31 | $17.62 | 95,100 | — | — | — | — | — |
| 2000-05-09 | $18.56 | $19.06 | $18.50 | $18.88 | 240,900 | — | — | — | — | — |
| 2000-05-08 | $18.69 | $18.69 | $18.12 | $18.31 | 68,300 | — | — | — | — | — |
| 2000-05-05 | $18.38 | $18.81 | $18.25 | $18.69 | 95,300 | — | — | — | — | — |
| 2000-05-04 | $17.50 | $18.12 | $17.31 | $18.12 | 88,200 | — | — | — | — | — |
| 2000-05-03 | $17.88 | $18.00 | $17.00 | $18.00 | 186,600 | — | — | — | — | — |
| 2000-05-02 | $18.00 | $18.56 | $17.94 | $18.12 | 110,600 | — | — | — | — | — |
| 2000-05-01 | $17.44 | $18.19 | $17.38 | $18.06 | 110,900 | — | — | — | — | — |
| 2000-04-28 | $18.25 | $18.38 | $16.50 | $17.50 | 183,600 | — | — | — | — | — |
| 2000-04-27 | $19.19 | $19.19 | $17.38 | $18.12 | 345,400 | — | — | — | — | — |
| 2000-04-26 | $19.19 | $20.00 | $18.69 | $19.62 | 141,700 | — | — | — | — | — |
| 2000-04-25 | $17.94 | $19.81 | $17.94 | $19.19 | 206,800 | — | — | — | — | — |
| 2000-04-24 | $17.06 | $18.00 | $16.44 | $17.81 | 174,200 | — | — | — | — | — |
| 2000-04-20 | $17.00 | $17.12 | $16.56 | $17.06 | 78,300 | — | — | — | — | — |
| 2000-04-19 | $16.56 | $17.25 | $16.56 | $17.12 | 194,000 | — | — | — | — | — |
| 2000-04-18 | $15.12 | $17.25 | $15.12 | $16.56 | 254,600 | — | — | — | — | — |
| 2000-04-17 | $13.75 | $14.94 | $13.31 | $14.62 | 248,600 | — | — | — | — | — |
| 2000-04-14 | $16.31 | $16.31 | $13.75 | $13.88 | 254,100 | — | — | — | — | — |
| 2000-04-13 | $15.62 | $16.81 | $15.62 | $16.19 | 128,900 | — | — | — | — | — |
| 2000-04-12 | $15.81 | $15.94 | $15.25 | $15.56 | 195,500 | — | — | — | — | — |
| 2000-04-11 | $15.81 | $16.06 | $15.38 | $15.62 | 89,000 | — | — | — | — | — |
| 2000-04-10 | $16.44 | $16.44 | $15.75 | $15.88 | 153,100 | — | — | — | — | — |
| 2000-04-07 | $16.19 | $16.50 | $15.81 | $15.94 | 238,000 | — | — | — | — | — |
| 2000-04-06 | $16.25 | $16.62 | $15.12 | $15.81 | 311,000 | — | — | — | — | — |
| 2000-04-05 | $14.88 | $16.88 | $14.38 | $16.00 | 387,000 | — | — | — | — | — |
| 2000-04-04 | $15.75 | $15.75 | $13.38 | $14.88 | 775,200 | — | — | — | — | — |
| 2000-04-03 | $17.50 | $17.62 | $15.50 | $15.81 | 455,200 | — | — | — | — | — |
| 2000-03-31 | $18.25 | $19.12 | $16.50 | $18.50 | 580,600 | — | — | — | — | — |
| 2000-03-30 | $18.25 | $19.00 | $16.00 | $19.00 | 808,500 | — | — | — | — | — |
| 2000-03-29 | $24.94 | $24.94 | $18.50 | $18.75 | 2,304,600 | — | — | — | — | — |
| 2000-03-28 | $19.56 | $28.50 | $18.50 | $26.00 | 1,939,100 | — | — | — | — | — |
| 2000-03-27 | $16.50 | $18.56 | $16.19 | $18.38 | 1,053,800 | — | — | — | — | — |
| 2000-03-24 | $13.94 | $15.94 | $13.75 | $15.69 | 585,900 | — | — | — | — | — |
| 2000-03-23 | $13.50 | $13.75 | $13.00 | $13.62 | 496,700 | — | — | — | — | — |
| 2000-03-22 | $13.62 | $13.75 | $12.56 | $13.56 | 437,100 | — | — | — | — | — |
| 2000-03-21 | $13.44 | $13.88 | $12.75 | $13.62 | 527,500 | — | — | — | — | — |
| 2000-03-20 | $13.00 | $13.44 | $12.62 | $13.06 | 717,400 | — | — | — | — | — |
| 2000-03-17 | $11.00 | $12.88 | $11.00 | $12.38 | 926,200 | — | — | — | — | — |
| 2000-03-16 | $11.00 | $11.06 | $10.75 | $10.94 | 440,900 | — | — | — | — | — |
| 2000-03-15 | $10.94 | $11.00 | $10.62 | $10.62 | 137,200 | — | — | — | — | — |
| 2000-03-14 | $10.50 | $11.62 | $10.50 | $10.81 | 435,100 | — | — | — | — | — |
| 2000-03-13 | $9.44 | $10.44 | $8.88 | $10.19 | 250,400 | — | — | — | — | — |
| 2000-03-10 | $9.12 | $9.38 | $8.75 | $9.31 | 725,500 | — | — | — | — | — |
| 2000-03-09 | $8.94 | $9.00 | $8.62 | $9.00 | 152,400 | — | — | — | — | — |
| 2000-03-08 | $8.62 | $8.81 | $8.38 | $8.81 | 166,200 | — | — | — | — | — |
| 2000-03-07 | $9.06 | $9.12 | $8.62 | $8.62 | 50,400 | — | — | — | — | — |
| 2000-03-06 | $8.81 | $9.12 | $8.81 | $9.00 | 76,600 | — | — | — | — | — |
| 2000-03-03 | $8.62 | $8.94 | $8.56 | $8.88 | 26,800 | — | — | — | — | — |
| 2000-03-02 | $8.50 | $8.69 | $8.50 | $8.50 | 88,300 | — | — | — | — | — |
| 2000-03-01 | $8.69 | $8.94 | $8.56 | $8.56 | 80,000 | — | — | — | — | — |
| 2000-02-29 | $9.00 | $9.00 | $8.69 | $8.69 | 118,000 | — | — | — | — | — |
| 2000-02-28 | $8.94 | $9.44 | $8.75 | $8.88 | 208,900 | — | — | — | — | — |
| 2000-02-25 | $9.12 | $9.12 | $8.81 | $8.81 | 111,600 | — | — | — | — | — |
| 2000-02-24 | $9.12 | $9.38 | $8.88 | $8.88 | 128,000 | — | — | — | — | — |
| 2000-02-23 | $9.62 | $9.69 | $8.75 | $9.00 | 374,500 | — | — | — | — | — |
| 2000-02-22 | $9.38 | $9.75 | $9.31 | $9.50 | 255,200 | — | — | — | — | — |
| 2000-02-18 | $8.94 | $10.25 | $8.75 | $9.19 | 402,600 | — | — | — | — | — |
| 2000-02-17 | $8.94 | $9.12 | $8.81 | $9.00 | 563,600 | — | — | — | — | — |
| 2000-02-16 | $8.88 | $9.00 | $8.81 | $8.81 | 283,000 | — | — | — | — | — |
| 2000-02-15 | $8.62 | $9.00 | $8.62 | $8.94 | 101,400 | — | — | — | — | — |
| 2000-02-14 | $8.81 | $8.81 | $8.62 | $8.62 | 37,400 | — | — | — | — | — |
| 2000-02-11 | $8.88 | $8.94 | $8.69 | $8.69 | 57,000 | — | — | — | — | — |
| 2000-02-10 | $9.06 | $9.06 | $8.75 | $8.75 | 87,200 | — | — | — | — | — |
| 2000-02-09 | $9.00 | $9.12 | $8.94 | $8.94 | 152,600 | — | — | — | — | — |
| 2000-02-08 | $8.94 | $9.12 | $8.88 | $9.00 | 107,800 | — | — | — | — | — |
| 2000-02-07 | $9.19 | $9.19 | $8.88 | $8.94 | 29,300 | — | — | — | — | — |
| 2000-02-04 | $9.44 | $9.44 | $9.00 | $9.00 | 63,800 | — | — | — | — | — |
| 2000-02-03 | $9.19 | $9.19 | $9.00 | $9.19 | 291,200 | — | — | — | — | — |
| 2000-02-02 | $9.38 | $9.50 | $9.19 | $9.19 | 124,500 | — | — | — | — | — |
| 2000-02-01 | $9.19 | $9.38 | $9.19 | $9.25 | 62,400 | — | — | — | — | — |
| 2000-01-31 | $9.38 | $9.44 | $9.19 | $9.25 | 128,200 | — | — | — | — | — |
| 2000-01-28 | $9.81 | $9.94 | $9.25 | $9.25 | 247,000 | — | — | — | — | — |
| 2000-01-27 | $9.69 | $10.06 | $9.69 | $9.69 | 112,700 | — | — | — | — | — |
| 2000-01-26 | $9.69 | $9.88 | $9.56 | $9.56 | 65,500 | — | — | — | — | — |
| 2000-01-25 | $9.75 | $9.81 | $9.50 | $9.56 | 40,200 | — | — | — | — | — |
| 2000-01-24 | $9.94 | $10.00 | $9.62 | $9.62 | 122,900 | — | — | — | — | — |
| 2000-01-21 | $9.38 | $9.75 | $9.38 | $9.75 | 16,100 | — | — | — | — | — |
| 2000-01-20 | $9.69 | $9.75 | $9.25 | $9.44 | 21,800 | — | — | — | — | — |
| 2000-01-19 | $9.75 | $10.00 | $9.56 | $9.69 | 429,300 | — | — | — | — | — |
| 2000-01-18 | $9.56 | $9.88 | $9.44 | $9.62 | 72,300 | — | — | — | — | — |
| 2000-01-14 | $9.25 | $9.62 | $9.19 | $9.56 | 36,100 | — | — | — | — | — |
| 2000-01-13 | $9.25 | $9.38 | $9.19 | $9.25 | 82,400 | — | — | — | — | — |
| 2000-01-12 | $9.38 | $9.50 | $9.31 | $9.38 | 60,300 | — | — | — | — | — |
| 2000-01-11 | $9.50 | $9.56 | $9.12 | $9.38 | 290,600 | — | — | — | — | — |
| 2000-01-10 | $9.56 | $9.81 | $9.50 | $9.75 | 97,500 | — | — | — | — | — |
| 2000-01-07 | $9.56 | $9.62 | $9.38 | $9.56 | 222,100 | — | — | — | — | — |
| 2000-01-06 | $9.62 | $9.62 | $9.12 | $9.25 | 120,700 | — | — | — | — | — |
| 2000-01-05 | $9.06 | $9.69 | $9.06 | $9.50 | 109,100 | — | — | — | — | — |
| 2000-01-04 | $9.38 | $9.38 | $8.94 | $9.12 | 444,300 | — | — | — | — | — |
| 2000-01-03 | $9.56 | $9.62 | $9.31 | $9.38 | 315,400 | — | — | — | — | — |
| 1999-12-31 | $9.25 | $9.75 | $9.25 | $9.44 | 263,000 | — | — | — | — | — |
| 1999-12-30 | $9.69 | $10.12 | $8.88 | $9.25 | 1,056,000 | — | — | — | — | — |
| 1999-12-29 | $9.25 | $9.62 | $9.19 | $9.38 | 233,600 | — | — | — | — | — |
| 1999-12-28 | $8.94 | $9.19 | $8.75 | $9.19 | 262,700 | — | — | — | — | — |
| 1999-12-27 | $8.88 | $9.25 | $8.88 | $9.00 | 57,400 | — | — | — | — | — |
| 1999-12-23 | $8.75 | $9.19 | $8.75 | $8.88 | 148,600 | — | — | — | — | — |
| 1999-12-22 | $9.12 | $9.12 | $8.62 | $8.75 | 521,400 | — | — | — | — | — |
| 1999-12-21 | $8.69 | $8.69 | $8.38 | $8.38 | 86,900 | — | — | — | — | — |
| 1999-12-20 | $8.38 | $8.62 | $8.31 | $8.44 | 369,700 | — | — | — | — | — |
| 1999-12-17 | $8.31 | $8.50 | $8.31 | $8.38 | 178,700 | — | — | — | — | — |
| 1999-12-16 | $8.19 | $8.50 | $8.19 | $8.31 | 150,900 | — | — | — | — | — |
| 1999-12-15 | $7.94 | $8.38 | $7.88 | $8.06 | 275,500 | — | — | — | — | — |
| 1999-12-14 | $7.94 | $8.00 | $7.81 | $7.94 | 84,700 | — | — | — | — | — |
| 1999-12-13 | $8.06 | $8.12 | $7.94 | $7.94 | 748,300 | — | — | — | — | — |
| 1999-12-10 | $8.19 | $8.31 | $8.06 | $8.06 | 574,400 | — | — | — | — | — |
| 1999-12-09 | $9.00 | $9.00 | $8.06 | $8.38 | 801,700 | — | — | — | — | — |
| 1999-12-08 | $9.06 | $9.62 | $8.94 | $9.00 | 294,100 | — | — | — | — | — |
| 1999-12-07 | $9.19 | $9.25 | $8.88 | $8.94 | 753,300 | — | — | — | — | — |
| 1999-12-06 | $9.38 | $9.69 | $9.19 | $9.25 | 239,100 | — | — | — | — | — |
| 1999-12-03 | $9.50 | $9.62 | $9.31 | $9.44 | 292,300 | — | — | — | — | — |
| 1999-12-02 | $10.00 | $10.00 | $9.25 | $9.38 | 799,500 | — | — | — | — | — |
| 1999-12-01 | $9.00 | $10.50 | $9.00 | $9.62 | 462,000 | — | — | — | — | — |
| 1999-11-30 | $9.38 | $9.38 | $8.50 | $8.81 | 2,424,000 | — | — | — | — | — |
| 1999-11-29 | $10.62 | $10.62 | $9.25 | $9.25 | 511,000 | — | — | — | — | — |
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.