Veralto Corp VLTO
+26.4%vs Day 1Spinoff of Danaher Corp (DHR) · Classic Spinoff · Spun Oct 2, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 2, 2023 |
| Days since spinoff | 1092 days · 1087 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 2, 2025 |
| Parent | Danaher Corp (DHR) |
| Day-1 reaction | |
| Day 1 open | $76.67 |
| Day 1 return (open→close) | +1.5% |
| Day 1 price (close) | $77.80 |
| Day 1 range | $76.35 – $80.62 +5.6% spread |
| Day 1 low held? | Breached after 1 session to -14.2% below |
| Price levels | |
| Post-spin low (closing) | $67.51 on Nov 1, 2023 · 28 days post-spin |
| Lowest traded | $65.51 on Oct 26, 2023 · 22 days post-spin |
| Current price (Sep 25, 2026) | $97.14 |
| Returns | |
| Return vs Day 1 (close) | +26.4% |
| — range by day 1 entry theoretical bounds | +22.0% to +28.8% |
| Return vs post-spin low (price) | +43.9% |
| Total return vs low incl. dividends since | +45.7% |
| First-quarter return (≈90d) | +4.3% |
| 1-year return | +43.5% |
| Annualized return (CAGR) | +8.2% |
| Versus benchmarks | |
| S&P 500 over same window | +88.8% |
| Annualized excess vs S&P | -15.6% |
| Risk & recovery | |
| Max drawdown | -27.6% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 244,200,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 3,600,000 |
| Diluted average shares the EPS denominator | 245,800,000 |
| Free float | 243,244,809 100% of shares outstanding |
| Held by institutions | 101% insiders 0.2% |
| Share count trend Jun 2025 → Jun 2026 | -1.6% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $169M |
| Normal volume baseline | 1,520,800 shares · now 1.15x |
| Day 1 volume | 5.5x normal · first week 5.8x |
| Decay | half in 11 sessions · normal by 25 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $96.05 | $97.36 | $95.79 | $97.14 | 1,850,500 | 243,244,809 | 0.76% | $23.72B | — | — |
| 2026-09-24 | $95.89 | $97.57 | $95.54 | $96.20 | 1,970,400 | 243,244,809 | 0.81% | $23.49B | — | — |
| 2026-09-23 | $95.37 | $96.33 | $95.14 | $95.88 | 1,743,400 | 243,244,809 | 0.71% | $23.41B | — | — |
| 2026-09-22 | $95.78 | $96.62 | $95.27 | $95.79 | 1,988,600 | 243,244,809 | 0.81% | $23.39B | — | — |
| 2026-09-21 | $94.68 | $95.37 | $93.97 | $95.18 | 1,951,600 | 243,244,809 | 0.80% | $23.24B | — | — |
| 2026-09-18 | $95.00 | $95.21 | $94.19 | $94.49 | 4,958,000 | 243,244,809 | 2.03% | $23.07B | — | — |
| 2026-09-17 | $96.17 | $96.17 | $94.48 | $95.25 | 1,816,800 | 243,244,809 | 0.74% | $23.26B | — | — |
| 2026-09-16 | $95.69 | $96.76 | $95.31 | $95.75 | 1,093,800 | 243,244,809 | 0.45% | $23.38B | — | — |
| 2026-09-15 | $96.26 | $96.54 | $95.22 | $95.48 | 1,047,300 | 243,244,809 | 0.43% | $23.32B | — | — |
| 2026-09-14 | $95.87 | $97.11 | $95.47 | $96.30 | 1,042,700 | 243,244,809 | 0.43% | $23.52B | — | — |
| 2026-09-11 | $94.79 | $94.79 | $93.54 | $94.10 | 997,900 | 243,244,809 | 0.41% | $22.98B | — | — |
| 2026-09-10 | $94.53 | $94.71 | $92.92 | $93.45 | 1,100,700 | 243,244,809 | 0.45% | $22.82B | — | — |
| 2026-09-09 | $95.16 | $95.62 | $94.07 | $94.72 | 1,587,700 | 243,244,809 | 0.65% | $23.13B | — | — |
| 2026-09-08 | $95.58 | $96.43 | $95.22 | $95.53 | 1,622,300 | 243,244,809 | 0.66% | $23.33B | — | — |
| 2026-09-04 | $97.23 | $97.23 | $95.63 | $96.31 | 1,341,300 | 243,244,809 | 0.55% | $23.52B | — | — |
| 2026-09-03 | $97.59 | $99.25 | $97.20 | $97.88 | 2,032,100 | 243,244,809 | 0.83% | $23.90B | — | — |
| 2026-09-02 | $97.03 | $98.55 | $96.90 | $97.21 | 1,762,900 | 243,244,809 | 0.72% | $23.74B | — | — |
| 2026-09-01 | $96.72 | $99.43 | $96.65 | $97.05 | 1,803,000 | 243,244,809 | 0.74% | $23.70B | — | — |
| 2026-08-31 | $99.02 | $99.34 | $97.40 | $98.57 | 2,761,000 | 243,244,809 | 1.13% | $24.07B | — | — |
| 2026-08-28 | $98.69 | $99.26 | $97.64 | $98.56 | 1,201,500 | 243,244,809 | 0.49% | $24.07B | — | — |
| 2026-08-27 | $98.18 | $98.53 | $97.33 | $98.37 | 956,100 | 243,244,809 | 0.39% | $24.02B | — | — |
| 2026-08-26 | $98.80 | $99.66 | $98.39 | $98.69 | 1,052,500 | 243,244,809 | 0.43% | $24.10B | — | — |
| 2026-08-25 | $99.11 | $99.69 | $98.09 | $98.77 | 1,257,800 | 243,244,809 | 0.52% | $24.12B | — | — |
| 2026-08-24 | $99.09 | $100.38 | $98.63 | $99.37 | 1,871,400 | 243,244,809 | 0.77% | $24.27B | — | — |
| 2026-08-21 | $99.55 | $100.00 | $98.72 | $98.77 | 2,001,700 | 243,244,809 | 0.82% | $24.12B | — | — |
| 2026-08-20 | $100.25 | $101.00 | $99.14 | $99.46 | 1,374,600 | 243,244,809 | 0.56% | $24.29B | — | — |
| 2026-08-19 | $98.29 | $100.21 | $97.07 | $100.10 | 1,828,800 | 243,244,809 | 0.75% | $24.44B | — | — |
| 2026-08-18 | $97.83 | $98.14 | $96.04 | $96.07 | 1,354,300 | 243,244,809 | 0.55% | $23.46B | — | — |
| 2026-08-17 | $97.05 | $97.59 | $96.58 | $96.75 | 862,500 | 243,244,809 | 0.35% | $23.63B | — | — |
| 2026-08-14 | $96.47 | $98.07 | $96.47 | $97.68 | 852,900 | 243,242,371 | 0.35% | $23.85B | — | — |
| 2026-08-13 | $97.11 | $97.79 | $95.98 | $97.54 | 981,600 | — | 0.40% | $23.82B | — | — |
| 2026-08-12 | $96.49 | $97.69 | $95.76 | $96.67 | 1,086,200 | — | 0.44% | $23.61B | — | — |
| 2026-08-11 | $97.51 | $98.43 | $96.33 | $97.97 | 1,469,100 | — | 0.60% | $23.92B | — | — |
| 2026-08-10 | $97.78 | $98.75 | $96.97 | $97.11 | 1,374,200 | — | 0.56% | $23.71B | — | — |
| 2026-08-07 | $98.13 | $98.98 | $96.62 | $98.34 | 1,159,500 | — | 0.47% | $24.01B | — | — |
| 2026-08-06 | $97.37 | $98.06 | $96.64 | $98.02 | 1,479,800 | — | 0.61% | $23.94B | — | — |
| 2026-08-05 | $97.00 | $97.18 | $95.94 | $97.16 | 1,665,900 | — | 0.68% | $23.73B | — | — |
| 2026-08-04 | $94.01 | $96.52 | $93.61 | $96.45 | 1,393,400 | — | 0.57% | $23.55B | — | — |
| 2026-08-03 | $94.97 | $95.64 | $93.62 | $94.82 | 1,430,100 | — | 0.59% | $23.16B | — | — |
| 2026-07-31 | $94.99 | $95.60 | $92.36 | $94.17 | 1,536,000 | — | 0.63% | $23.00B | — | — |
| 2026-07-30 | $97.45 | $99.64 | $93.90 | $94.71 | 1,894,300 | — | 0.78% | $23.13B | — | — |
| 2026-07-29 | $101.52 | $102.25 | $96.93 | $98.83 | 3,105,500 | — | 1.27% | $24.13B | — | — |
| 2026-07-28 | $95.56 | $98.54 | $94.50 | $98.47 | 3,135,700 | — | 1.28% | $24.05B | — | — |
| 2026-07-27 | $92.63 | $94.37 | $92.31 | $94.28 | 1,853,500 | — | 0.76% | $23.02B | — | — |
| 2026-07-24 | $91.70 | $92.73 | $90.68 | $92.02 | 1,764,200 | — | 0.72% | $22.47B | — | — |
| 2026-07-23 | $90.66 | $91.66 | $89.90 | $91.50 | 1,478,700 | — | 0.61% | $22.34B | — | — |
| 2026-07-22 | $90.62 | $91.37 | $89.35 | $91.15 | 1,506,300 | — | 0.62% | $22.26B | — | — |
| 2026-07-21 | $91.98 | $92.04 | $89.77 | $90.18 | 1,494,500 | — | 0.61% | $22.02B | — | — |
| 2026-07-20 | $94.17 | $94.18 | $92.74 | $93.15 | 1,332,400 | — | 0.55% | $22.75B | — | — |
| 2026-07-17 | $93.30 | $96.67 | $93.30 | $93.81 | 3,043,100 | — | 1.25% | $22.91B | — | — |
| 2026-07-16 | $91.71 | $94.29 | $91.71 | $94.21 | 1,389,300 | — | 0.57% | $23.01B | — | — |
| 2026-07-15 | $91.17 | $92.46 | $90.71 | $91.00 | 1,647,900 | — | 0.67% | $22.22B | — | — |
| 2026-07-14 | $92.15 | $93.06 | $91.20 | $91.90 | 1,267,200 | — | 0.52% | $22.44B | — | — |
| 2026-07-13 | $92.90 | $93.88 | $92.44 | $92.91 | 1,566,600 | — | 0.64% | $22.69B | — | — |
| 2026-07-10 | $92.72 | $93.45 | $92.37 | $92.70 | 1,203,000 | — | 0.49% | $22.64B | — | — |
| 2026-07-09 | $91.43 | $92.40 | $90.97 | $92.10 | 1,502,400 | — | 0.62% | $22.49B | — | — |
| 2026-07-08 | $92.85 | $93.55 | $90.94 | $91.74 | 1,959,200 | — | 0.80% | $22.40B | — | — |
| 2026-07-07 | $93.82 | $94.30 | $92.49 | $93.10 | 1,727,100 | — | 0.71% | $22.74B | — | — |
| 2026-07-06 | $92.00 | $92.95 | $91.08 | $92.48 | 1,767,300 | — | 0.72% | $22.58B | — | — |
| 2026-07-02 | $90.79 | $92.60 | $90.04 | $92.55 | 2,228,200 | — | 0.91% | $22.60B | — | — |
| 2026-07-01 | $89.82 | $91.84 | $89.66 | $90.34 | 2,795,000 | — | 1.14% | $22.06B | — | — |
| 2026-06-30 | $87.54 | $89.30 | $87.03 | $88.68 | 2,385,100 | — | 0.98% | $21.66B | $0.13 | — |
| 2026-06-29 | $89.28 | $89.64 | $87.70 | $88.32 | 2,160,800 | — | 0.88% | $21.69B | — | — |
| 2026-06-26 | $88.65 | $90.62 | $88.65 | $89.74 | 5,675,300 | — | 2.31% | $22.04B | — | — |
| 2026-06-25 | $86.72 | $89.46 | $84.85 | $87.99 | 2,285,400 | — | 0.93% | $21.61B | — | — |
| 2026-06-24 | $84.85 | $87.07 | $84.58 | $86.32 | 2,585,700 | — | 1.05% | $21.20B | — | — |
| 2026-06-23 | $83.94 | $84.78 | $83.04 | $84.60 | 2,950,600 | — | 1.20% | $20.78B | — | — |
| 2026-06-22 | $83.25 | $83.91 | $81.57 | $82.95 | 4,027,100 | — | 1.64% | $20.37B | — | — |
| 2026-06-18 | $83.14 | $84.44 | $82.53 | $84.02 | 6,777,100 | — | 2.76% | $20.64B | — | — |
| 2026-06-17 | $83.37 | $85.16 | $82.54 | $82.77 | 2,114,900 | — | 0.86% | $20.33B | — | — |
| 2026-06-16 | $83.45 | $84.31 | $82.94 | $83.98 | 1,288,900 | — | 0.52% | $20.63B | — | — |
| 2026-06-15 | $83.35 | $84.31 | $82.26 | $82.68 | 1,629,400 | — | 0.66% | $20.31B | — | — |
| 2026-06-12 | $83.05 | $84.05 | $82.18 | $83.36 | 1,580,300 | — | 0.64% | $20.47B | — | — |
| 2026-06-11 | $83.00 | $83.84 | $82.59 | $82.64 | 1,477,800 | — | 0.60% | $20.30B | — | — |
| 2026-06-10 | $85.97 | $86.25 | $82.32 | $82.62 | 1,816,600 | — | 0.74% | $20.29B | — | — |
| 2026-06-09 | $84.46 | $86.52 | $83.89 | $86.16 | 1,561,000 | — | 0.64% | $21.16B | — | — |
| 2026-06-08 | $85.56 | $86.30 | $84.72 | $84.91 | 1,861,600 | — | 0.76% | $20.85B | — | — |
| 2026-06-05 | $85.52 | $86.84 | $85.36 | $86.05 | 1,995,700 | — | 0.81% | $21.13B | — | — |
| 2026-06-04 | $86.20 | $87.15 | $84.58 | $84.74 | 2,991,500 | — | 1.22% | $20.81B | — | — |
| 2026-06-03 | $82.43 | $84.72 | $82.35 | $84.67 | 2,128,800 | — | 0.87% | $20.79B | — | — |
| 2026-06-02 | $82.83 | $83.43 | $82.03 | $82.43 | 1,969,200 | — | 0.80% | $20.24B | — | — |
| 2026-06-01 | $82.23 | $84.72 | $82.23 | $83.60 | 2,842,700 | — | 1.16% | $20.53B | — | — |
| 2026-05-29 | $83.66 | $84.52 | $82.16 | $82.23 | 4,412,500 | — | 1.80% | $20.20B | — | — |
| 2026-05-28 | $84.06 | $84.84 | $80.03 | $83.48 | 5,292,100 | — | 2.15% | $20.50B | — | — |
| 2026-05-27 | $85.82 | $86.92 | $84.15 | $84.46 | 2,609,300 | — | 1.06% | $20.74B | — | — |
| 2026-05-26 | $86.85 | $86.85 | $85.64 | $86.05 | 1,773,500 | — | 0.72% | $21.13B | — | — |
| 2026-05-22 | $86.21 | $87.21 | $85.86 | $86.80 | 1,559,100 | — | 0.63% | $21.32B | — | — |
| 2026-05-21 | $86.13 | $87.03 | $85.07 | $85.96 | 2,440,500 | — | 0.99% | $21.11B | — | — |
| 2026-05-20 | $85.86 | $86.55 | $84.69 | $86.19 | 2,679,300 | — | 1.09% | $21.17B | — | — |
| 2026-05-19 | $86.59 | $87.76 | $85.69 | $86.47 | 2,219,200 | — | 0.90% | $21.24B | — | — |
| 2026-05-18 | $85.09 | $86.93 | $85.01 | $86.71 | 2,093,700 | — | 0.85% | $21.30B | — | — |
| 2026-05-15 | $85.62 | $86.42 | $84.45 | $84.83 | 2,395,500 | — | 0.98% | $20.83B | — | — |
| 2026-05-14 | $85.85 | $86.44 | $85.00 | $85.27 | 2,281,200 | — | 0.93% | $20.94B | — | — |
| 2026-05-13 | $86.04 | $86.61 | $85.11 | $85.85 | 2,513,300 | — | 1.02% | $21.08B | — | — |
| 2026-05-12 | $86.61 | $87.38 | $85.93 | $86.73 | 1,743,700 | — | 0.71% | $21.30B | — | — |
| 2026-05-11 | $86.71 | $87.63 | $85.95 | $86.57 | 1,959,200 | — | 0.80% | $21.26B | — | — |
| 2026-05-08 | $88.84 | $88.84 | $86.27 | $86.84 | 2,049,200 | — | 0.83% | $21.33B | — | — |
| 2026-05-07 | $86.71 | $89.44 | $86.64 | $88.73 | 2,659,200 | — | 1.08% | $21.79B | — | — |
| 2026-05-06 | $88.40 | $89.01 | $86.64 | $86.88 | 1,561,200 | — | 0.64% | $21.34B | — | — |
| 2026-05-05 | $88.06 | $89.51 | $87.68 | $88.13 | 1,560,800 | — | 0.64% | $21.64B | — | — |
| 2026-05-04 | $87.37 | $88.47 | $86.85 | $88.24 | 2,078,200 | — | 0.85% | $21.67B | — | — |
| 2026-05-01 | $88.77 | $89.32 | $87.25 | $87.63 | 1,587,100 | — | 0.65% | $21.52B | — | — |
| 2026-04-30 | $89.77 | $90.79 | $87.83 | $88.20 | 2,876,900 | — | 1.17% | $21.66B | — | — |
| 2026-04-29 | $88.71 | $92.53 | $87.58 | $89.47 | 3,282,300 | — | 1.34% | $21.97B | — | — |
| 2026-04-28 | $87.75 | $88.13 | $85.46 | $85.60 | 2,801,600 | — | 1.14% | $21.02B | — | — |
| 2026-04-27 | $88.48 | $89.25 | $85.98 | $87.15 | 3,175,700 | — | 1.29% | $21.40B | — | — |
| 2026-04-24 | $88.45 | $89.01 | $87.96 | $88.62 | 1,165,000 | — | 0.47% | $21.77B | — | — |
| 2026-04-23 | $89.20 | $89.20 | $87.19 | $88.79 | 1,510,000 | — | 0.61% | $21.81B | — | — |
| 2026-04-22 | $89.96 | $90.53 | $88.97 | $89.00 | 1,543,700 | — | 0.63% | $21.86B | — | — |
| 2026-04-21 | $90.38 | $91.58 | $89.66 | $89.68 | 1,317,400 | — | 0.54% | $22.03B | — | — |
| 2026-04-20 | $90.86 | $91.69 | $90.15 | $90.29 | 1,498,900 | — | 0.61% | $22.18B | — | — |
| 2026-04-17 | $91.30 | $92.75 | $90.89 | $90.98 | 2,060,400 | — | 0.84% | $22.34B | — | — |
| 2026-04-16 | $92.12 | $92.50 | $90.24 | $90.54 | 1,632,000 | — | 0.66% | $22.24B | — | — |
| 2026-04-15 | $92.41 | $92.48 | $91.60 | $92.32 | 1,562,700 | — | 0.64% | $22.67B | — | — |
| 2026-04-14 | $91.25 | $92.64 | $90.43 | $92.39 | 2,169,100 | — | 0.88% | $22.69B | — | — |
| 2026-04-13 | $89.33 | $91.07 | $88.46 | $90.85 | 1,345,300 | — | 0.55% | $22.31B | — | — |
| 2026-04-10 | $89.60 | $89.60 | $88.52 | $89.50 | 1,757,200 | — | 0.72% | $21.98B | — | — |
| 2026-04-09 | $89.89 | $90.31 | $88.87 | $89.62 | 1,926,400 | — | 0.78% | $22.01B | — | — |
| 2026-04-08 | $89.70 | $90.66 | $89.46 | $90.47 | 1,875,000 | — | 0.76% | $22.22B | — | — |
| 2026-04-07 | $88.54 | $89.43 | $88.15 | $88.82 | 1,549,100 | — | 0.63% | $21.81B | — | — |
| 2026-04-06 | $88.01 | $88.90 | $87.74 | $88.73 | 1,436,300 | — | 0.58% | $21.79B | — | — |
| 2026-04-02 | $87.52 | $88.77 | $87.08 | $88.01 | 1,782,600 | — | 0.73% | $21.62B | — | — |
| 2026-04-01 | $87.30 | $88.57 | $87.08 | $88.06 | 1,537,500 | — | 0.63% | $21.63B | — | — |
| 2026-03-31 | $87.11 | $89.01 | $86.54 | $88.42 | 2,847,600 | — | 1.16% | $21.72B | $0.13 | — |
| 2026-03-30 | $85.96 | $86.86 | $85.28 | $86.01 | 1,900,800 | — | 0.77% | $21.36B | — | — |
| 2026-03-27 | $86.25 | $86.72 | $84.99 | $85.03 | 2,127,900 | — | 0.86% | $21.12B | — | — |
| 2026-03-26 | $86.52 | $88.40 | $86.09 | $86.39 | 3,114,100 | — | 1.25% | $21.46B | — | — |
| 2026-03-25 | $87.90 | $88.47 | $85.62 | $87.11 | 2,027,300 | — | 0.82% | $21.64B | — | — |
| 2026-03-24 | $87.52 | $88.18 | $86.84 | $86.86 | 1,494,700 | — | 0.60% | $21.58B | — | — |
| 2026-03-23 | $89.93 | $90.15 | $88.47 | $88.50 | 2,987,000 | — | 1.20% | $21.98B | — | — |
| 2026-03-20 | $89.54 | $89.62 | $87.99 | $88.63 | 5,718,000 | — | 2.30% | $22.02B | — | — |
| 2026-03-19 | $89.49 | $90.29 | $88.61 | $89.66 | 1,415,500 | — | 0.57% | $22.27B | — | — |
| 2026-03-18 | $90.45 | $91.27 | $89.91 | $89.99 | 1,412,300 | — | 0.57% | $22.35B | — | — |
| 2026-03-17 | $92.00 | $92.10 | $90.77 | $90.99 | 1,463,600 | — | 0.59% | $22.60B | — | — |
| 2026-03-16 | $91.04 | $91.92 | $89.96 | $91.21 | 1,245,100 | — | 0.50% | $22.66B | — | — |
| 2026-03-13 | $90.61 | $90.81 | $89.75 | $90.20 | 1,074,100 | — | 0.43% | $22.41B | — | — |
| 2026-03-12 | $91.25 | $91.74 | $89.71 | $89.76 | 1,697,400 | — | 0.68% | $22.30B | — | — |
| 2026-03-11 | $91.65 | $91.93 | $90.56 | $91.37 | 1,422,200 | — | 0.57% | $22.70B | — | — |
| 2026-03-10 | $93.71 | $94.03 | $91.33 | $91.79 | 1,673,300 | — | 0.67% | $22.80B | — | — |
| 2026-03-09 | $93.74 | $94.51 | $91.71 | $94.06 | 1,527,500 | — | 0.61% | $23.36B | — | — |
| 2026-03-06 | $92.81 | $94.43 | $92.55 | $94.33 | 1,508,100 | — | 0.61% | $23.43B | — | — |
| 2026-03-05 | $94.01 | $96.15 | $93.58 | $95.19 | 2,095,000 | — | 0.84% | $23.65B | — | — |
| 2026-03-04 | $95.33 | $95.72 | $94.47 | $94.70 | 1,683,600 | — | 0.68% | $23.52B | — | — |
| 2026-03-03 | $96.28 | $96.28 | $95.01 | $95.64 | 1,534,500 | — | 0.62% | $23.76B | — | — |
| 2026-03-02 | $96.51 | $97.80 | $95.82 | $97.22 | 1,448,700 | — | 0.58% | $24.15B | — | — |
| 2026-02-27 | $97.14 | $97.88 | $96.15 | $97.43 | 2,470,500 | — | 0.99% | $24.20B | — | — |
| 2026-02-26 | $95.26 | $98.08 | $94.96 | $98.02 | 2,342,200 | — | 0.94% | $24.35B | — | — |
| 2026-02-25 | $93.74 | $94.40 | $92.95 | $94.37 | 1,974,000 | — | 0.79% | $23.44B | — | — |
| 2026-02-24 | $92.62 | $93.91 | $92.20 | $93.65 | 2,185,400 | — | 0.88% | $23.26B | — | — |
| 2026-02-23 | $92.72 | $93.24 | $91.37 | $92.60 | 2,361,400 | — | 0.95% | $23.00B | — | — |
| 2026-02-20 | $93.70 | $94.61 | $92.33 | $93.08 | 2,730,300 | — | 1.10% | $23.12B | — | — |
| 2026-02-19 | $94.08 | $95.45 | $93.05 | $93.98 | 1,748,700 | — | 0.70% | $23.34B | — | — |
| 2026-02-18 | $92.28 | $94.42 | $91.61 | $94.28 | 2,603,300 | — | 1.05% | $23.42B | — | — |
| 2026-02-17 | $93.84 | $94.72 | $91.80 | $92.20 | 2,490,900 | — | 1.00% | $22.90B | — | — |
| 2026-02-13 | $92.26 | $93.35 | $92.24 | $92.54 | 1,595,000 | — | 0.64% | $22.99B | — | — |
| 2026-02-12 | $95.07 | $95.53 | $91.64 | $91.98 | 2,386,000 | — | 0.96% | $22.85B | — | — |
| 2026-02-11 | $92.72 | $95.56 | $92.72 | $95.00 | 3,285,300 | — | 1.32% | $23.60B | — | — |
| 2026-02-10 | $92.15 | $93.59 | $92.07 | $92.81 | 2,969,400 | — | 1.20% | $23.05B | — | — |
| 2026-02-09 | $90.80 | $93.41 | $90.59 | $92.69 | 3,589,200 | — | 1.44% | $23.02B | — | — |
| 2026-02-06 | $90.99 | $92.42 | $89.58 | $90.57 | 3,373,400 | — | 1.36% | $22.50B | — | — |
| 2026-02-05 | $91.34 | $91.75 | $88.82 | $90.79 | 3,695,000 | — | 1.49% | $22.55B | — | — |
| 2026-02-04 | $97.32 | $97.46 | $88.40 | $91.41 | 6,462,500 | — | 2.60% | $22.71B | — | — |
| 2026-02-03 | $100.23 | $100.95 | $97.05 | $97.45 | 2,305,500 | — | 0.93% | $24.21B | — | — |
| 2026-02-02 | $98.94 | $101.50 | $98.49 | $101.48 | 1,915,900 | — | 0.77% | $25.21B | — | — |
| 2026-01-30 | $99.07 | $99.07 | $97.77 | $98.98 | 1,531,000 | — | 0.62% | $24.59B | — | — |
| 2026-01-29 | $99.21 | $100.00 | $97.08 | $98.67 | 1,749,800 | — | 0.70% | $24.51B | — | — |
| 2026-01-28 | $100.02 | $100.49 | $98.18 | $98.72 | 1,980,200 | — | 0.80% | $24.52B | — | — |
| 2026-01-27 | $102.06 | $102.68 | $100.52 | $100.56 | 1,106,800 | — | 0.45% | $24.98B | — | — |
| 2026-01-26 | $101.27 | $102.08 | $100.39 | $101.89 | 1,568,500 | — | 0.63% | $25.31B | — | — |
| 2026-01-23 | $101.83 | $101.96 | $100.87 | $101.31 | 1,277,500 | — | 0.51% | $25.17B | — | — |
| 2026-01-22 | $102.12 | $102.52 | $101.19 | $101.48 | 1,577,100 | — | 0.63% | $25.21B | — | — |
| 2026-01-21 | $101.39 | $102.25 | $100.56 | $101.91 | 1,494,300 | — | 0.60% | $25.31B | — | — |
| 2026-01-20 | $101.90 | $102.32 | $100.77 | $101.11 | 1,173,700 | — | 0.47% | $25.12B | — | — |
| 2026-01-16 | $102.66 | $103.42 | $101.97 | $102.67 | 1,418,700 | — | 0.57% | $25.50B | — | — |
| 2026-01-15 | $102.72 | $103.18 | $101.92 | $103.18 | 1,036,500 | — | 0.42% | $25.63B | — | — |
| 2026-01-14 | $101.45 | $102.36 | $100.96 | $102.30 | 1,572,700 | — | 0.63% | $25.41B | — | — |
| 2026-01-13 | $101.88 | $101.91 | $100.53 | $101.77 | 1,121,300 | — | 0.45% | $25.28B | — | — |
| 2026-01-12 | $102.30 | $103.08 | $101.56 | $101.90 | 1,138,900 | — | 0.46% | $25.31B | — | — |
| 2026-01-09 | $101.73 | $102.99 | $101.23 | $102.73 | 1,183,700 | — | 0.48% | $25.52B | — | — |
| 2026-01-08 | $100.07 | $102.15 | $100.07 | $101.74 | 1,108,100 | — | 0.45% | $25.27B | — | — |
| 2026-01-07 | $101.00 | $101.48 | $100.00 | $100.31 | 1,107,700 | — | 0.45% | $24.92B | — | — |
| 2026-01-06 | $98.39 | $100.08 | $98.20 | $99.94 | 1,139,300 | — | 0.46% | $24.83B | — | — |
| 2026-01-05 | $97.96 | $99.95 | $97.50 | $99.19 | 1,210,700 | — | 0.49% | $24.64B | — | — |
| 2026-01-02 | $99.22 | $99.61 | $97.90 | $98.50 | 1,124,400 | — | 0.45% | $24.47B | — | — |
| 2025-12-31 | $101.14 | $101.49 | $99.70 | $99.78 | 866,200 | — | 0.35% | $24.79B | $0.13 | — |
| 2025-12-30 | $101.22 | $101.67 | $101.05 | $101.36 | 846,400 | — | 0.34% | $25.17B | — | — |
| 2025-12-29 | $102.20 | $102.55 | $101.10 | $101.50 | 1,826,000 | — | 0.74% | $25.20B | — | — |
| 2025-12-26 | $102.46 | $102.72 | $101.21 | $101.75 | 801,100 | — | 0.32% | $25.26B | — | — |
| 2025-12-24 | $102.49 | $102.72 | $101.80 | $102.29 | 616,700 | — | 0.25% | $25.40B | — | — |
| 2025-12-23 | $102.06 | $102.69 | $101.25 | $102.64 | 1,293,300 | — | 0.52% | $25.49B | — | — |
| 2025-12-22 | $100.49 | $102.06 | $100.17 | $102.01 | 1,637,100 | — | 0.66% | $25.33B | — | — |
| 2025-12-19 | $100.44 | $100.82 | $99.47 | $100.59 | 5,885,600 | — | 2.37% | $24.98B | — | — |
| 2025-12-18 | $100.21 | $101.75 | $99.89 | $100.77 | 1,972,500 | — | 0.79% | $25.02B | — | — |
| 2025-12-17 | $99.02 | $100.43 | $98.65 | $100.05 | 2,789,200 | — | 1.12% | $24.84B | — | — |
| 2025-12-16 | $100.84 | $101.07 | $98.42 | $99.34 | 2,202,900 | — | 0.89% | $24.67B | — | — |
| 2025-12-15 | $99.35 | $100.47 | $98.67 | $100.28 | 2,257,000 | — | 0.91% | $24.90B | — | — |
| 2025-12-12 | $99.59 | $99.59 | $98.17 | $98.71 | 1,276,200 | — | 0.51% | $24.51B | — | — |
| 2025-12-11 | $98.06 | $99.36 | $97.80 | $98.73 | 1,489,200 | — | 0.60% | $24.51B | — | — |
| 2025-12-10 | $96.92 | $98.37 | $96.92 | $97.75 | 1,692,300 | — | 0.68% | $24.27B | — | — |
| 2025-12-09 | $99.56 | $99.71 | $98.19 | $98.41 | 1,381,400 | — | 0.56% | $24.44B | — | — |
| 2025-12-08 | $101.94 | $101.94 | $99.40 | $99.62 | 1,519,500 | — | 0.61% | $24.74B | — | — |
| 2025-12-05 | $102.64 | $103.37 | $101.60 | $102.16 | 962,900 | — | 0.39% | $25.37B | — | — |
| 2025-12-04 | $102.51 | $104.09 | $102.48 | $102.89 | 1,953,800 | — | 0.79% | $25.55B | — | — |
| 2025-12-03 | $102.04 | $103.36 | $102.02 | $102.18 | 1,074,700 | — | 0.43% | $25.37B | — | — |
| 2025-12-02 | $101.42 | $102.47 | $100.96 | $101.80 | 2,030,000 | — | 0.82% | $25.28B | — | — |
| 2025-12-01 | $100.42 | $101.95 | $100.15 | $100.97 | 1,438,800 | — | 0.58% | $25.07B | — | — |
| 2025-11-28 | $101.68 | $101.98 | $101.05 | $101.22 | 759,700 | — | 0.31% | $25.13B | — | — |
| 2025-11-26 | $103.87 | $103.87 | $100.94 | $101.27 | 1,708,300 | — | 0.69% | $25.15B | — | — |
| 2025-11-25 | $100.68 | $104.33 | $100.68 | $103.96 | 2,780,600 | — | 1.12% | $25.81B | — | — |
| 2025-11-24 | $98.64 | $98.85 | $97.46 | $98.14 | 4,783,700 | — | 1.93% | $24.37B | — | — |
| 2025-11-21 | $97.68 | $99.64 | $97.46 | $98.98 | 2,183,800 | — | 0.88% | $24.58B | — | — |
| 2025-11-20 | $98.83 | $99.31 | $97.07 | $97.29 | 1,565,200 | — | 0.63% | $24.16B | — | — |
| 2025-11-19 | $97.61 | $98.58 | $97.11 | $98.26 | 1,529,300 | — | 0.62% | $24.40B | — | — |
| 2025-11-18 | $97.53 | $98.36 | $97.20 | $97.80 | 1,652,700 | — | 0.67% | $24.28B | — | — |
| 2025-11-17 | $98.77 | $99.15 | $97.75 | $98.07 | 1,698,900 | — | 0.68% | $24.35B | — | — |
| 2025-11-14 | $98.99 | $99.48 | $97.84 | $98.78 | 1,546,900 | — | 0.62% | $24.53B | — | — |
| 2025-11-13 | $97.56 | $99.25 | $97.01 | $98.56 | 2,049,300 | — | 0.83% | $24.47B | — | — |
| 2025-11-12 | $98.11 | $98.75 | $97.51 | $97.73 | 1,540,500 | — | 0.62% | $24.27B | — | — |
| 2025-11-11 | $98.26 | $98.59 | $97.66 | $97.89 | 1,735,900 | — | 0.70% | $24.31B | — | — |
| 2025-11-10 | $98.76 | $99.00 | $97.69 | $98.26 | 1,526,900 | — | 0.61% | $24.40B | — | — |
| 2025-11-07 | $98.75 | $99.18 | $97.87 | $98.61 | 1,669,900 | — | 0.67% | $24.48B | — | — |
| 2025-11-06 | $99.57 | $100.60 | $98.30 | $98.52 | 1,383,700 | — | 0.56% | $24.46B | — | — |
| 2025-11-05 | $99.91 | $100.29 | $99.03 | $99.92 | 1,902,300 | — | 0.77% | $24.81B | — | — |
| 2025-11-04 | $99.47 | $99.93 | $98.47 | $99.63 | 1,442,100 | — | 0.58% | $24.74B | — | — |
| 2025-11-03 | $98.06 | $99.25 | $97.16 | $98.94 | 2,036,800 | — | 0.82% | $24.57B | — | — |
| 2025-10-31 | $99.82 | $100.12 | $98.64 | $98.68 | 2,074,800 | — | 0.84% | $24.50B | — | — |
| 2025-10-30 | $99.55 | $100.74 | $99.41 | $100.38 | 2,112,200 | — | 0.85% | $24.92B | — | — |
| 2025-10-29 | $101.86 | $102.50 | $95.84 | $99.50 | 3,095,800 | — | 1.25% | $24.71B | — | — |
| 2025-10-28 | $103.58 | $103.65 | $102.19 | $102.53 | 1,421,900 | — | 0.57% | $25.46B | — | — |
| 2025-10-27 | $104.57 | $105.21 | $103.80 | $104.12 | 1,032,900 | — | 0.42% | $25.85B | — | — |
| 2025-10-24 | $105.31 | $105.75 | $104.18 | $104.65 | 919,900 | — | 0.37% | $25.98B | — | — |
| 2025-10-23 | $103.71 | $105.16 | $103.32 | $104.87 | 1,245,100 | — | 0.50% | $26.04B | — | — |
| 2025-10-22 | $103.88 | $104.79 | $103.28 | $103.80 | 1,000,000 | — | 0.40% | $25.77B | — | — |
| 2025-10-21 | $103.95 | $105.63 | $103.49 | $103.79 | 1,347,300 | — | 0.54% | $25.77B | — | — |
| 2025-10-20 | $102.91 | $104.22 | $102.74 | $103.98 | 902,700 | — | 0.36% | $25.82B | — | — |
| 2025-10-17 | $102.09 | $102.90 | $101.80 | $102.76 | 1,075,100 | — | 0.43% | $25.52B | — | — |
| 2025-10-16 | $102.00 | $102.14 | $100.87 | $101.91 | 1,189,700 | — | 0.48% | $25.30B | — | — |
| 2025-10-15 | $102.32 | $102.71 | $100.89 | $101.87 | 1,014,800 | — | 0.41% | $25.29B | — | — |
| 2025-10-14 | $101.04 | $102.16 | $100.82 | $101.99 | 1,453,200 | — | 0.59% | $25.32B | — | — |
| 2025-10-13 | $102.17 | $102.75 | $101.44 | $101.44 | 1,093,900 | — | 0.44% | $25.19B | — | — |
| 2025-10-10 | $102.87 | $103.22 | $101.40 | $101.87 | 1,883,100 | — | 0.76% | $25.29B | — | — |
| 2025-10-09 | $103.78 | $104.22 | $102.48 | $102.87 | 1,288,400 | — | 0.52% | $25.54B | — | — |
| 2025-10-08 | $105.21 | $105.21 | $103.70 | $104.00 | 1,118,000 | — | 0.45% | $25.82B | — | — |
| 2025-10-07 | $106.12 | $106.55 | $99.89 | $104.84 | 2,437,200 | — | 0.98% | $26.03B | — | — |
| 2025-10-06 | $107.01 | $107.36 | $105.50 | $106.10 | 1,084,200 | — | 0.44% | $26.34B | — | — |
| 2025-10-03 | $106.22 | $107.90 | $106.01 | $107.14 | 1,134,500 | — | 0.46% | $26.60B | — | — |
| 2025-10-02 | $106.48 | $106.91 | $105.55 | $106.46 | 1,221,900 | — | 0.49% | $26.43B | — | — |
| 2025-10-01 | $105.96 | $106.33 | $104.85 | $106.04 | 1,845,000 | — | 0.74% | $26.33B | — | — |
| 2025-09-30 | $104.62 | $106.66 | $104.62 | $106.61 | 1,652,600 | — | 0.67% | $26.47B | $0.11 | — |
| 2025-09-29 | $104.57 | $105.79 | $104.36 | $105.08 | 1,292,700 | — | 0.52% | $26.07B | — | — |
| 2025-09-26 | $104.66 | $105.21 | $103.32 | $104.63 | 1,132,300 | — | 0.46% | $25.96B | — | — |
| 2025-09-25 | $106.00 | $106.65 | $104.06 | $104.49 | 1,127,600 | — | 0.45% | $25.92B | — | — |
| 2025-09-24 | $104.99 | $105.69 | $104.34 | $105.63 | 1,548,300 | — | 0.62% | $26.21B | — | — |
| 2025-09-23 | $105.80 | $106.23 | $104.67 | $105.39 | 879,100 | — | 0.35% | $26.15B | — | — |
| 2025-09-22 | $106.63 | $107.07 | $105.69 | $105.82 | 1,353,100 | — | 0.55% | $26.25B | — | — |
| 2025-09-19 | $107.59 | $108.00 | $106.42 | $106.90 | 3,165,200 | — | 1.28% | $26.52B | — | — |
| 2025-09-18 | $107.61 | $107.96 | $106.78 | $107.06 | 1,490,800 | — | 0.60% | $26.56B | — | — |
| 2025-09-17 | $106.98 | $108.59 | $106.26 | $106.74 | 2,808,400 | — | 1.13% | $26.48B | — | — |
| 2025-09-16 | $107.60 | $108.05 | $106.00 | $106.54 | 1,651,700 | — | 0.67% | $26.43B | — | — |
| 2025-09-15 | $109.14 | $109.53 | $107.75 | $107.80 | 1,592,600 | — | 0.64% | $26.75B | — | — |
| 2025-09-12 | $109.45 | $109.86 | $108.50 | $109.03 | 1,253,200 | — | 0.51% | $27.05B | — | — |
| 2025-09-11 | $106.48 | $109.28 | $106.48 | $109.10 | 1,188,900 | — | 0.48% | $27.07B | — | — |
| 2025-09-10 | $105.00 | $106.05 | $104.82 | $106.01 | 924,500 | — | 0.37% | $26.30B | — | — |
| 2025-09-09 | $106.47 | $106.69 | $104.76 | $105.03 | 866,100 | — | 0.35% | $26.06B | — | — |
| 2025-09-08 | $105.71 | $106.95 | $105.01 | $106.90 | 910,300 | — | 0.37% | $26.52B | — | — |
| 2025-09-05 | $106.78 | $107.02 | $105.46 | $105.71 | 965,200 | — | 0.39% | $26.23B | — | — |
| 2025-09-04 | $105.57 | $106.60 | $104.88 | $106.60 | 1,088,500 | — | 0.44% | $26.45B | — | — |
| 2025-09-03 | $104.78 | $105.54 | $104.00 | $105.07 | 1,030,300 | — | 0.42% | $26.07B | — | — |
| 2025-09-02 | $105.66 | $105.97 | $104.39 | $105.28 | 887,700 | — | 0.36% | $26.12B | — | — |
| 2025-08-29 | $106.37 | $106.80 | $105.93 | $106.19 | 716,500 | — | 0.29% | $26.35B | — | — |
| 2025-08-28 | $107.38 | $107.42 | $106.15 | $106.50 | 523,100 | — | 0.21% | $26.42B | — | — |
| 2025-08-27 | $107.17 | $107.82 | $106.81 | $107.37 | 597,100 | — | 0.24% | $26.64B | — | — |
| 2025-08-26 | $107.06 | $107.68 | $106.59 | $107.11 | 1,167,900 | — | 0.47% | $26.57B | — | — |
| 2025-08-25 | $108.95 | $109.30 | $107.00 | $107.15 | 556,100 | — | 0.22% | $26.58B | — | — |
| 2025-08-22 | $109.00 | $110.11 | $108.46 | $109.15 | 1,108,500 | — | 0.45% | $27.08B | — | — |
| 2025-08-21 | $108.62 | $109.03 | $108.05 | $108.47 | 646,600 | — | 0.26% | $26.91B | — | — |
| 2025-08-20 | $108.50 | $109.24 | $108.20 | $108.91 | 1,264,100 | — | 0.51% | $27.02B | — | — |
| 2025-08-19 | $106.90 | $108.38 | $106.68 | $108.10 | 977,100 | — | 0.39% | $26.82B | — | — |
| 2025-08-18 | $107.50 | $108.26 | $106.61 | $106.69 | 998,800 | — | 0.40% | $26.47B | — | — |
| 2025-08-15 | $107.79 | $107.87 | $107.04 | $107.27 | 1,130,100 | — | 0.46% | $26.61B | — | — |
| 2025-08-14 | $109.29 | $109.29 | $107.37 | $107.67 | 957,200 | — | 0.39% | $26.71B | — | — |
| 2025-08-13 | $109.01 | $109.81 | $107.10 | $109.75 | 1,211,200 | — | 0.49% | $27.23B | — | — |
| 2025-08-12 | $107.48 | $108.94 | $107.01 | $108.81 | 1,074,200 | — | 0.43% | $27.00B | — | — |
| 2025-08-11 | $107.82 | $108.44 | $107.08 | $107.14 | 1,203,300 | — | 0.49% | $26.58B | — | — |
| 2025-08-08 | $107.56 | $108.19 | $107.43 | $107.70 | 523,000 | — | 0.21% | $26.72B | — | — |
| 2025-08-07 | $108.29 | $108.51 | $107.02 | $107.54 | 802,000 | — | 0.32% | $26.68B | — | — |
| 2025-08-06 | $106.80 | $107.74 | $105.96 | $107.48 | 1,081,800 | — | 0.44% | $26.67B | — | — |
| 2025-08-05 | $106.93 | $107.40 | $106.25 | $106.56 | 1,324,100 | — | 0.53% | $26.44B | — | — |
| 2025-08-04 | $104.87 | $107.06 | $104.43 | $106.95 | 1,083,000 | — | 0.44% | $26.53B | — | — |
| 2025-08-01 | $104.46 | $104.83 | $103.39 | $104.75 | 1,297,900 | — | 0.52% | $25.99B | — | — |
| 2025-07-31 | $104.99 | $106.86 | $104.51 | $104.83 | 1,963,500 | — | 0.79% | $26.01B | — | — |
| 2025-07-30 | $106.64 | $107.00 | $104.75 | $105.78 | 2,071,400 | — | 0.83% | $26.24B | — | — |
| 2025-07-29 | $105.00 | $106.30 | $102.23 | $105.03 | 2,225,100 | — | 0.90% | $26.06B | — | — |
| 2025-07-28 | $102.51 | $103.61 | $101.79 | $103.10 | 2,086,400 | — | 0.84% | $25.58B | — | — |
| 2025-07-25 | $103.42 | $103.65 | $102.75 | $103.28 | 1,019,400 | — | 0.41% | $25.62B | — | — |
| 2025-07-24 | $101.99 | $103.39 | $101.10 | $103.27 | 1,450,800 | — | 0.58% | $25.62B | — | — |
| 2025-07-23 | $102.48 | $103.00 | $101.19 | $101.81 | 1,432,500 | — | 0.58% | $25.26B | — | — |
| 2025-07-22 | $102.23 | $103.23 | $101.50 | $102.54 | 895,700 | — | 0.36% | $25.44B | — | — |
| 2025-07-21 | $103.40 | $103.86 | $102.06 | $102.11 | 1,708,000 | — | 0.69% | $25.33B | — | — |
| 2025-07-18 | $102.85 | $103.57 | $102.32 | $103.34 | 1,863,900 | — | 0.75% | $25.64B | — | — |
| 2025-07-17 | $100.47 | $103.10 | $100.20 | $102.98 | 1,155,400 | — | 0.47% | $25.55B | — | — |
| 2025-07-16 | $100.97 | $101.00 | $99.57 | $100.51 | 1,256,500 | — | 0.51% | $24.94B | — | — |
| 2025-07-15 | $102.06 | $102.53 | $100.92 | $100.95 | 895,500 | — | 0.36% | $25.05B | — | — |
| 2025-07-14 | $101.73 | $102.44 | $101.32 | $102.20 | 849,200 | — | 0.34% | $25.36B | — | — |
| 2025-07-11 | $102.75 | $102.75 | $101.52 | $101.93 | 734,600 | — | 0.30% | $25.29B | — | — |
| 2025-07-10 | $102.22 | $104.08 | $102.04 | $103.13 | 1,147,800 | — | 0.46% | $25.59B | — | — |
| 2025-07-09 | $102.52 | $102.55 | $101.56 | $102.37 | 833,100 | — | 0.34% | $25.40B | — | — |
| 2025-07-08 | $102.16 | $104.03 | $101.97 | $102.33 | 933,200 | — | 0.38% | $25.39B | — | — |
| 2025-07-07 | $103.67 | $104.05 | $102.13 | $102.72 | 714,800 | — | 0.29% | $25.48B | — | — |
| 2025-07-03 | $103.73 | $103.93 | $102.26 | $103.75 | 478,700 | — | 0.19% | $25.74B | — | — |
| 2025-07-02 | $102.50 | $103.43 | $101.90 | $102.83 | 910,300 | — | 0.37% | $25.51B | — | — |
| 2025-07-01 | $100.66 | $103.18 | $100.39 | $102.60 | 1,055,900 | — | 0.43% | $25.46B | — | — |
| 2025-06-30 | $101.14 | $101.77 | $100.39 | $100.95 | 1,543,000 | — | 0.62% | $25.05B | $0.11 | — |
| 2025-06-27 | $101.49 | $101.91 | $100.83 | $101.07 | 2,287,500 | — | — | — | — | — |
| 2025-06-26 | $100.13 | $101.83 | $99.93 | $101.12 | 1,469,800 | — | — | — | — | — |
| 2025-06-25 | $100.00 | $100.61 | $99.41 | $100.17 | 1,342,200 | — | — | — | — | — |
| 2025-06-24 | $98.79 | $100.42 | $98.44 | $100.31 | 1,490,300 | — | — | — | — | — |
| 2025-06-23 | $96.71 | $98.62 | $96.46 | $98.45 | 1,556,700 | — | — | — | — | — |
| 2025-06-20 | $97.35 | $98.00 | $96.58 | $96.73 | 3,237,100 | — | — | — | — | — |
| 2025-06-18 | $97.29 | $97.92 | $96.85 | $97.03 | 806,100 | — | — | — | — | — |
| 2025-06-17 | $97.61 | $98.22 | $96.99 | $97.44 | 1,031,100 | — | — | — | — | — |
| 2025-06-16 | $97.81 | $98.20 | $96.95 | $97.78 | 841,100 | — | — | — | — | — |
| 2025-06-13 | $98.01 | $98.86 | $97.06 | $97.32 | 825,500 | — | — | — | — | — |
| 2025-06-12 | $98.01 | $98.75 | $97.44 | $98.75 | 1,240,600 | — | — | — | — | — |
| 2025-06-11 | $99.87 | $99.97 | $98.03 | $98.21 | 884,800 | — | — | — | — | — |
| 2025-06-10 | $100.00 | $100.37 | $99.30 | $99.96 | 600,900 | — | — | — | — | — |
| 2025-06-09 | $100.50 | $100.50 | $99.32 | $99.72 | 693,300 | — | — | — | — | — |
| 2025-06-06 | $100.35 | $100.69 | $99.62 | $100.27 | 487,000 | — | — | — | — | — |
| 2025-06-05 | $99.49 | $100.07 | $98.63 | $99.67 | 866,900 | — | — | — | — | — |
| 2025-06-04 | $100.40 | $100.40 | $98.91 | $98.92 | 980,500 | — | — | — | — | — |
| 2025-06-03 | $99.89 | $100.68 | $99.63 | $100.36 | 775,600 | — | — | — | — | — |
| 2025-06-02 | $100.55 | $100.92 | $99.50 | $100.28 | 1,100,800 | — | — | — | — | — |
| 2025-05-30 | $101.67 | $101.72 | $100.30 | $101.03 | 3,079,300 | — | — | — | — | — |
| 2025-05-29 | $101.15 | $101.28 | $100.10 | $101.24 | 1,037,600 | — | — | — | — | — |
| 2025-05-28 | $101.40 | $101.65 | $100.56 | $100.76 | 882,200 | — | — | — | — | — |
| 2025-05-27 | $101.46 | $101.65 | $100.19 | $101.49 | 1,387,000 | — | — | — | — | — |
| 2025-05-23 | $99.95 | $100.90 | $99.40 | $100.46 | 1,065,200 | — | — | — | — | — |
| 2025-05-22 | $100.10 | $101.33 | $99.85 | $100.98 | 1,096,000 | — | — | — | — | — |
| 2025-05-21 | $101.42 | $101.89 | $100.06 | $100.49 | 1,063,400 | — | — | — | — | — |
| 2025-05-20 | $102.04 | $102.66 | $101.67 | $102.02 | 1,020,600 | — | — | — | — | — |
| 2025-05-19 | $101.22 | $102.55 | $101.03 | $102.19 | 832,200 | — | — | — | — | — |
| 2025-05-16 | $100.99 | $101.76 | $100.40 | $101.70 | 691,600 | — | — | — | — | — |
| 2025-05-15 | $99.54 | $101.01 | $99.08 | $100.93 | 970,400 | — | — | — | — | — |
| 2025-05-14 | $100.25 | $100.35 | $99.10 | $99.46 | 1,482,200 | — | — | — | — | — |
| 2025-05-13 | $100.45 | $100.96 | $99.44 | $100.25 | 1,456,200 | — | — | — | — | — |
| 2025-05-12 | $98.86 | $100.45 | $97.99 | $100.33 | 1,329,700 | — | — | — | — | — |
| 2025-05-09 | $97.30 | $98.21 | $96.84 | $97.06 | 1,427,900 | — | — | — | — | — |
| 2025-05-08 | $96.72 | $98.41 | $96.15 | $97.28 | 1,145,800 | — | — | — | — | — |
| 2025-05-07 | $96.72 | $98.04 | $95.49 | $96.09 | 1,500,500 | — | — | — | — | — |
| 2025-05-06 | $95.18 | $96.45 | $94.88 | $95.36 | 1,157,300 | — | — | — | — | — |
| 2025-05-05 | $95.16 | $96.17 | $94.61 | $95.69 | 1,262,100 | — | — | — | — | — |
| 2025-05-02 | $95.24 | $95.99 | $94.60 | $95.53 | 1,207,600 | — | — | — | — | — |
| 2025-05-01 | $96.29 | $96.89 | $93.54 | $94.21 | 1,421,200 | — | — | — | — | — |
| 2025-04-30 | $91.75 | $96.07 | $88.27 | $95.90 | 3,141,100 | — | — | — | — | — |
| 2025-04-29 | $91.92 | $93.23 | $91.59 | $93.09 | 1,922,700 | — | — | — | — | — |
| 2025-04-28 | $92.59 | $93.00 | $90.98 | $92.07 | 1,172,200 | — | — | — | — | — |
| 2025-04-25 | $91.17 | $92.45 | $90.52 | $92.31 | 1,418,300 | — | — | — | — | — |
| 2025-04-24 | $90.45 | $91.96 | $90.00 | $91.74 | 1,455,600 | — | — | — | — | — |
| 2025-04-23 | $90.56 | $92.04 | $89.79 | $90.55 | 1,672,800 | — | — | — | — | — |
| 2025-04-22 | $88.13 | $89.68 | $87.35 | $89.18 | 1,478,800 | — | — | — | — | — |
| 2025-04-21 | $88.46 | $88.80 | $86.33 | $87.20 | 1,571,200 | — | — | — | — | — |
| 2025-04-17 | $89.93 | $90.37 | $89.23 | $89.54 | 1,691,500 | — | — | — | — | — |
| 2025-04-16 | $89.94 | $90.72 | $88.90 | $89.33 | 1,493,700 | — | — | — | — | — |
| 2025-04-15 | $90.30 | $91.12 | $89.99 | $90.06 | 1,212,900 | — | — | — | — | — |
| 2025-04-14 | $90.53 | $91.30 | $89.89 | $90.68 | 1,235,500 | — | — | — | — | — |
| 2025-04-11 | $88.73 | $90.55 | $87.57 | $89.62 | 2,132,300 | — | — | — | — | — |
| 2025-04-10 | $89.93 | $90.54 | $86.56 | $88.70 | 1,722,700 | — | — | — | — | — |
| 2025-04-09 | $84.88 | $91.80 | $83.86 | $91.13 | 2,080,600 | — | — | — | — | — |
| 2025-04-08 | $89.56 | $90.00 | $84.24 | $85.32 | 2,034,200 | — | — | — | — | — |
| 2025-04-07 | $87.82 | $89.97 | $84.00 | $87.11 | 2,395,200 | — | — | — | — | — |
| 2025-04-04 | $92.82 | $92.82 | $88.68 | $88.82 | 2,531,500 | — | — | — | — | — |
| 2025-04-03 | $97.15 | $98.14 | $93.73 | $93.90 | 1,780,500 | — | — | — | — | — |
| 2025-04-02 | $97.14 | $98.78 | $96.43 | $98.68 | 790,900 | — | — | — | — | — |
| 2025-04-01 | $97.05 | $98.10 | $96.76 | $97.62 | 1,380,100 | — | — | — | — | — |
| 2025-03-31 | $95.91 | $98.08 | $95.50 | $97.45 | 2,346,400 | — | — | — | $0.11 | — |
| 2025-03-28 | $97.70 | $98.23 | $95.93 | $96.04 | 834,900 | — | — | — | — | — |
| 2025-03-27 | $98.02 | $98.68 | $97.16 | $97.89 | 947,700 | — | — | — | — | — |
| 2025-03-26 | $98.01 | $99.05 | $97.37 | $97.73 | 1,489,900 | — | — | — | — | — |
| 2025-03-25 | $98.63 | $98.83 | $96.84 | $97.75 | 1,201,900 | — | — | — | — | — |
| 2025-03-24 | $98.56 | $99.78 | $97.95 | $98.26 | 1,094,000 | — | — | — | — | — |
| 2025-03-21 | $97.43 | $97.79 | $96.03 | $97.77 | 2,879,700 | — | — | — | — | — |
| 2025-03-20 | $99.12 | $99.28 | $97.96 | $98.14 | 1,061,800 | — | — | — | — | — |
| 2025-03-19 | $98.45 | $99.75 | $98.33 | $99.26 | 1,021,200 | — | — | — | — | — |
| 2025-03-18 | $98.18 | $98.52 | $97.33 | $98.36 | 1,315,800 | — | — | — | — | — |
| 2025-03-17 | $97.68 | $99.14 | $97.41 | $98.45 | 1,189,300 | — | — | — | — | — |
| 2025-03-14 | $96.78 | $98.32 | $96.11 | $97.95 | 2,056,800 | — | — | — | — | — |
| 2025-03-13 | $94.98 | $95.87 | $94.35 | $95.73 | 1,368,100 | — | — | — | — | — |
| 2025-03-12 | $97.26 | $97.77 | $95.36 | $95.43 | 1,373,900 | — | — | — | — | — |
| 2025-03-11 | $100.59 | $100.59 | $96.92 | $96.99 | 2,197,400 | — | — | — | — | — |
| 2025-03-10 | $99.76 | $102.44 | $99.01 | $100.33 | 1,437,300 | — | — | — | — | — |
| 2025-03-07 | $97.58 | $100.27 | $97.30 | $100.12 | 1,444,800 | — | — | — | — | — |
| 2025-03-06 | $98.23 | $98.56 | $97.15 | $97.95 | 1,175,100 | — | — | — | — | — |
| 2025-03-05 | $98.00 | $99.61 | $97.64 | $98.62 | 1,427,100 | — | — | — | — | — |
| 2025-03-04 | $99.45 | $100.76 | $98.75 | $98.88 | 1,281,500 | — | — | — | — | — |
| 2025-03-03 | $99.81 | $101.43 | $98.98 | $99.87 | 1,009,600 | — | — | — | — | — |
| 2025-02-28 | $99.55 | $100.48 | $98.95 | $99.76 | 1,947,800 | — | — | — | — | — |
| 2025-02-27 | $99.39 | $100.75 | $98.99 | $99.16 | 847,800 | — | — | — | — | — |
| 2025-02-26 | $101.15 | $101.46 | $99.39 | $99.72 | 1,237,700 | — | — | — | — | — |
| 2025-02-25 | $100.62 | $102.25 | $99.40 | $100.65 | 1,990,600 | — | — | — | — | — |
| 2025-02-24 | $98.60 | $100.28 | $97.94 | $100.07 | 1,592,900 | — | — | — | — | — |
| 2025-02-21 | $97.33 | $98.33 | $96.60 | $98.15 | 2,816,500 | — | — | — | — | — |
| 2025-02-20 | $97.41 | $97.92 | $96.65 | $97.72 | 1,114,800 | — | — | — | — | — |
| 2025-02-19 | $97.67 | $98.12 | $96.82 | $97.68 | 1,195,600 | — | — | — | — | — |
| 2025-02-18 | $97.90 | $98.38 | $96.99 | $97.90 | 2,388,300 | — | — | — | — | — |
| 2025-02-14 | $99.99 | $99.99 | $97.98 | $97.99 | 974,500 | — | — | — | — | — |
| 2025-02-13 | $100.27 | $100.55 | $98.55 | $99.75 | 1,576,400 | — | — | — | — | — |
| 2025-02-12 | $98.81 | $100.51 | $98.50 | $100.06 | 1,205,900 | — | — | — | — | — |
| 2025-02-11 | $99.60 | $100.12 | $98.28 | $99.81 | 938,500 | — | — | — | — | — |
| 2025-02-10 | $99.26 | $100.38 | $98.49 | $99.78 | 1,461,500 | — | — | — | — | — |
| 2025-02-07 | $98.33 | $99.23 | $96.69 | $98.81 | 2,183,000 | — | — | — | — | — |
| 2025-02-06 | $96.01 | $98.49 | $95.63 | $98.44 | 2,281,000 | — | — | — | — | — |
| 2025-02-05 | $100.69 | $102.00 | $95.52 | $95.81 | 2,627,800 | — | — | — | — | — |
| 2025-02-04 | $102.20 | $103.38 | $100.80 | $100.98 | 2,065,500 | — | — | — | — | — |
| 2025-02-03 | $102.02 | $102.59 | $100.49 | $101.17 | 1,484,400 | — | — | — | — | — |
| 2025-01-31 | $103.67 | $104.70 | $103.35 | $103.39 | 994,900 | — | — | — | — | — |
| 2025-01-30 | $103.63 | $104.40 | $102.99 | $103.85 | 881,500 | — | — | — | — | — |
| 2025-01-29 | $103.39 | $104.00 | $102.63 | $102.85 | 891,700 | — | — | — | — | — |
| 2025-01-28 | $103.32 | $104.48 | $102.60 | $103.45 | 1,265,900 | — | — | — | — | — |
| 2025-01-27 | $101.94 | $103.38 | $101.76 | $103.28 | 2,060,300 | — | — | — | — | — |
| 2025-01-24 | $102.86 | $103.11 | $101.31 | $101.75 | 1,441,500 | — | — | — | — | — |
| 2025-01-23 | $102.75 | $103.69 | $102.10 | $103.27 | 1,680,100 | — | — | — | — | — |
| 2025-01-22 | $103.16 | $103.43 | $102.43 | $102.71 | 1,190,400 | — | — | — | — | — |
| 2025-01-21 | $102.81 | $103.55 | $102.06 | $103.09 | 1,761,300 | — | — | — | — | — |
| 2025-01-17 | $104.25 | $104.43 | $102.90 | $102.94 | 1,372,700 | — | — | — | — | — |
| 2025-01-16 | $102.71 | $104.46 | $102.02 | $104.05 | 1,369,700 | — | — | — | — | — |
| 2025-01-15 | $104.20 | $104.78 | $102.34 | $102.55 | 1,718,100 | — | — | — | — | — |
| 2025-01-14 | $100.82 | $102.49 | $100.48 | $102.37 | 996,100 | — | — | — | — | — |
| 2025-01-13 | $100.12 | $101.36 | $99.77 | $101.14 | 1,370,200 | — | — | — | — | — |
| 2025-01-10 | $100.89 | $101.22 | $99.83 | $100.10 | 1,272,100 | — | — | — | — | — |
| 2025-01-08 | $101.65 | $102.05 | $100.20 | $102.00 | 1,034,900 | — | — | — | — | — |
| 2025-01-07 | $101.01 | $101.96 | $100.32 | $101.65 | 1,313,500 | — | — | — | — | — |
| 2025-01-06 | $100.69 | $101.41 | $99.99 | $101.17 | 1,180,400 | — | — | — | — | — |
| 2025-01-03 | $100.29 | $101.19 | $99.80 | $100.80 | 903,000 | — | — | — | — | — |
| 2025-01-02 | $102.55 | $102.55 | $100.15 | $100.59 | 1,315,200 | — | — | — | — | — |
| 2024-12-31 | $102.18 | $102.55 | $101.34 | $101.85 | 644,000 | — | — | — | $0.11 | — |
| 2024-12-30 | $102.36 | $102.50 | $101.09 | $102.01 | 528,600 | — | — | — | — | — |
| 2024-12-27 | $102.90 | $103.67 | $102.44 | $103.12 | 608,800 | — | — | — | — | — |
| 2024-12-26 | $102.86 | $104.08 | $102.75 | $103.87 | 580,100 | — | — | — | — | — |
| 2024-12-24 | $102.85 | $103.49 | $102.33 | $103.49 | 277,500 | — | — | — | — | — |
| 2024-12-23 | $103.10 | $103.99 | $102.20 | $102.89 | 949,100 | — | — | — | — | — |
| 2024-12-20 | $101.36 | $104.54 | $101.30 | $104.25 | 4,807,300 | — | — | — | — | — |
| 2024-12-19 | $101.06 | $102.52 | $100.00 | $101.33 | 1,738,600 | — | — | — | — | — |
| 2024-12-18 | $103.48 | $103.74 | $101.16 | $101.23 | 2,211,700 | — | — | — | — | — |
| 2024-12-17 | $103.69 | $104.47 | $102.60 | $103.46 | 2,706,400 | — | — | — | — | — |
| 2024-12-16 | $104.57 | $105.94 | $103.94 | $104.23 | 1,247,200 | — | — | — | — | — |
| 2024-12-13 | $105.51 | $105.76 | $104.20 | $104.22 | 756,300 | — | — | — | — | — |
| 2024-12-12 | $105.00 | $106.56 | $104.56 | $105.79 | 859,400 | — | — | — | — | — |
| 2024-12-11 | $106.69 | $107.25 | $104.82 | $105.35 | 1,183,000 | — | — | — | — | — |
| 2024-12-10 | $106.53 | $107.16 | $104.76 | $106.39 | 716,400 | — | — | — | — | — |
| 2024-12-09 | $107.03 | $107.15 | $105.38 | $106.75 | 1,050,900 | — | — | — | — | — |
| 2024-12-06 | $105.61 | $106.68 | $105.25 | $106.53 | 1,003,400 | — | — | — | — | — |
| 2024-12-05 | $106.93 | $107.34 | $105.09 | $105.29 | 1,075,100 | — | — | — | — | — |
| 2024-12-04 | $107.16 | $107.95 | $106.92 | $107.52 | 1,085,300 | — | — | — | — | — |
| 2024-12-03 | $106.65 | $107.73 | $105.49 | $107.28 | 1,053,500 | — | — | — | — | — |
| 2024-12-02 | $108.00 | $108.00 | $105.58 | $106.63 | 1,060,900 | — | — | — | — | — |
| 2024-11-29 | $108.06 | $108.54 | $107.76 | $108.19 | 586,300 | — | — | — | — | — |
| 2024-11-27 | $108.16 | $108.77 | $107.85 | $107.97 | 675,100 | — | — | — | — | — |
| 2024-11-26 | $108.78 | $108.96 | $107.93 | $107.96 | 1,369,000 | — | — | — | — | — |
| 2024-11-25 | $106.73 | $108.56 | $106.41 | $108.48 | 4,014,700 | — | — | — | — | — |
| 2024-11-22 | $106.16 | $107.44 | $105.50 | $106.41 | 1,748,600 | — | — | — | — | — |
| 2024-11-21 | $104.89 | $106.42 | $103.88 | $106.01 | 1,317,000 | — | — | — | — | — |
| 2024-11-20 | $104.48 | $105.22 | $103.25 | $105.11 | 1,374,300 | — | — | — | — | — |
| 2024-11-19 | $102.27 | $104.28 | $102.24 | $103.98 | 1,531,200 | — | — | — | — | — |
| 2024-11-18 | $102.32 | $103.20 | $102.19 | $102.84 | 1,158,900 | — | — | — | — | — |
| 2024-11-15 | $102.45 | $102.97 | $102.10 | $102.68 | 1,135,600 | — | — | — | — | — |
| 2024-11-14 | $104.15 | $104.95 | $101.92 | $103.11 | 1,320,100 | — | — | — | — | — |
| 2024-11-13 | $103.06 | $105.31 | $102.98 | $104.84 | 1,103,900 | — | — | — | — | — |
| 2024-11-12 | $104.98 | $105.84 | $103.65 | $103.75 | 867,700 | — | — | — | — | — |
| 2024-11-11 | $105.93 | $106.00 | $104.05 | $104.39 | 1,076,200 | — | — | — | — | — |
| 2024-11-08 | $104.87 | $106.37 | $104.60 | $105.55 | 1,208,400 | — | — | — | — | — |
| 2024-11-07 | $103.01 | $104.61 | $103.00 | $104.30 | 1,406,500 | — | — | — | — | — |
| 2024-11-06 | $105.70 | $105.78 | $101.89 | $102.99 | 1,879,200 | — | — | — | — | — |
| 2024-11-05 | $103.98 | $105.70 | $102.99 | $103.61 | 1,228,100 | — | — | — | — | — |
| 2024-11-04 | $102.07 | $102.78 | $101.72 | $102.43 | 960,900 | — | — | — | — | — |
| 2024-11-01 | $102.91 | $103.19 | $101.18 | $101.59 | 1,117,800 | — | — | — | — | — |
| 2024-10-31 | $103.00 | $103.64 | $102.17 | $102.19 | 1,117,500 | — | — | — | — | — |
| 2024-10-30 | $103.18 | $103.99 | $102.58 | $103.24 | 1,106,100 | — | — | — | — | — |
| 2024-10-29 | $103.60 | $103.79 | $102.53 | $103.49 | 1,472,500 | — | — | — | — | — |
| 2024-10-28 | $104.72 | $105.17 | $103.93 | $104.00 | 1,298,500 | — | — | — | — | — |
| 2024-10-25 | $106.40 | $106.98 | $103.67 | $104.05 | 1,538,000 | — | — | — | — | — |
| 2024-10-24 | $114.55 | $115.00 | $105.63 | $105.79 | 2,922,200 | — | — | — | — | — |
| 2024-10-23 | $111.91 | $113.07 | $110.22 | $110.93 | 1,426,400 | — | — | — | — | — |
| 2024-10-22 | $112.16 | $112.52 | $111.26 | $111.79 | 875,600 | — | — | — | — | — |
| 2024-10-21 | $112.87 | $113.69 | $112.34 | $113.07 | 960,700 | — | — | — | — | — |
| 2024-10-18 | $113.09 | $113.69 | $112.08 | $113.60 | 3,872,200 | — | — | — | — | — |
| 2024-10-17 | $112.91 | $113.40 | $112.09 | $113.03 | 1,190,500 | — | — | — | — | — |
| 2024-10-16 | $113.09 | $113.83 | $112.40 | $112.52 | 961,200 | — | — | — | — | — |
| 2024-10-15 | $113.90 | $114.61 | $112.80 | $112.88 | 1,030,300 | — | — | — | — | — |
| 2024-10-14 | $113.48 | $113.98 | $113.19 | $113.29 | 971,900 | — | — | — | — | — |
| 2024-10-11 | $112.17 | $114.18 | $112.13 | $113.13 | 1,365,600 | — | — | — | — | — |
| 2024-10-10 | $112.94 | $113.29 | $111.57 | $111.85 | 773,500 | — | — | — | — | — |
| 2024-10-09 | $112.75 | $113.50 | $112.11 | $112.94 | 988,200 | — | — | — | — | — |
| 2024-10-08 | $111.89 | $112.56 | $111.16 | $112.18 | 1,497,800 | — | — | — | — | — |
| 2024-10-07 | $110.93 | $111.78 | $110.78 | $111.12 | 1,516,600 | — | — | — | — | — |
| 2024-10-04 | $111.90 | $112.29 | $110.84 | $112.02 | 952,200 | — | — | — | — | — |
| 2024-10-03 | $111.14 | $111.60 | $110.45 | $111.31 | 1,149,200 | — | — | — | — | — |
| 2024-10-02 | $109.80 | $111.53 | $109.61 | $111.28 | 1,143,100 | — | — | — | — | — |
| 2024-10-01 | $112.55 | $112.61 | $109.25 | $110.03 | 1,805,900 | — | — | — | — | — |
| 2024-09-30 | $110.15 | $112.02 | $109.39 | $111.86 | 1,523,400 | — | — | — | — | — |
| 2024-09-27 | $111.34 | $111.88 | $109.56 | $110.30 | 1,834,400 | — | — | — | $0.09 | — |
| 2024-09-26 | $111.40 | $112.28 | $110.83 | $111.28 | 1,134,100 | — | — | — | — | — |
| 2024-09-25 | $111.85 | $111.85 | $110.68 | $111.04 | 1,452,000 | — | — | — | — | — |
| 2024-09-24 | $109.63 | $111.88 | $109.35 | $111.40 | 1,340,200 | — | — | — | — | — |
| 2024-09-23 | $110.32 | $111.19 | $109.22 | $110.25 | 2,085,800 | — | — | — | — | — |
| 2024-09-20 | $109.34 | $109.76 | $108.55 | $109.47 | 8,340,500 | — | — | — | — | — |
| 2024-09-19 | $109.46 | $109.60 | $108.51 | $109.47 | 1,487,200 | — | — | — | — | — |
| 2024-09-18 | $109.05 | $109.57 | $107.46 | $108.09 | 1,749,600 | — | — | — | — | — |
| 2024-09-17 | $111.02 | $111.49 | $108.84 | $108.94 | 1,123,300 | — | — | — | — | — |
| 2024-09-16 | $110.53 | $111.57 | $109.76 | $109.96 | 1,494,100 | — | — | — | — | — |
| 2024-09-13 | $110.00 | $110.77 | $109.30 | $110.02 | 1,163,100 | — | — | — | — | — |
| 2024-09-12 | $108.84 | $109.59 | $108.44 | $109.30 | 1,409,400 | — | — | — | — | — |
| 2024-09-11 | $109.32 | $109.86 | $107.62 | $108.95 | 1,307,100 | — | — | — | — | — |
| 2024-09-10 | $109.84 | $110.12 | $109.14 | $109.72 | 1,312,400 | — | — | — | — | — |
| 2024-09-09 | $110.12 | $110.20 | $109.19 | $109.49 | 2,033,600 | — | — | — | — | — |
| 2024-09-06 | $109.59 | $110.76 | $108.08 | $108.72 | 2,043,500 | — | — | — | — | — |
| 2024-09-05 | $110.20 | $110.74 | $109.30 | $109.85 | 1,148,300 | — | — | — | — | — |
| 2024-09-04 | $110.15 | $111.60 | $110.15 | $110.85 | 1,108,700 | — | — | — | — | — |
| 2024-09-03 | $111.10 | $112.22 | $109.62 | $110.26 | 1,369,900 | — | — | — | — | — |
| 2024-08-30 | $111.98 | $112.66 | $111.12 | $112.43 | 2,254,600 | — | — | — | — | — |
| 2024-08-29 | $111.75 | $112.77 | $111.26 | $111.81 | 1,375,600 | — | — | — | — | — |
| 2024-08-28 | $111.66 | $111.69 | $110.98 | $111.26 | 1,279,100 | — | — | — | — | — |
| 2024-08-27 | $110.93 | $111.41 | $110.44 | $111.15 | 978,500 | — | — | — | — | — |
| 2024-08-26 | $112.00 | $112.22 | $110.88 | $111.03 | 947,600 | — | — | — | — | — |
| 2024-08-23 | $111.50 | $112.15 | $111.01 | $111.78 | 874,100 | — | — | — | — | — |
| 2024-08-22 | $110.17 | $111.35 | $109.94 | $110.83 | 1,223,300 | — | — | — | — | — |
| 2024-08-21 | $110.00 | $110.14 | $109.34 | $109.82 | 1,103,600 | — | — | — | — | — |
| 2024-08-20 | $109.58 | $109.90 | $109.23 | $109.40 | 927,900 | — | — | — | — | — |
| 2024-08-19 | $109.24 | $109.78 | $108.99 | $109.58 | 1,113,400 | — | — | — | — | — |
| 2024-08-16 | $108.92 | $109.26 | $108.19 | $108.72 | 942,800 | — | — | — | — | — |
| 2024-08-15 | $109.51 | $109.52 | $108.30 | $108.97 | 1,029,700 | — | — | — | — | — |
| 2024-08-14 | $108.07 | $108.89 | $107.89 | $108.51 | 771,600 | — | — | — | — | — |
| 2024-08-13 | $106.80 | $108.47 | $106.46 | $108.09 | 1,061,800 | — | — | — | — | — |
| 2024-08-12 | $105.90 | $107.46 | $105.46 | $106.49 | 781,900 | — | — | — | — | — |
| 2024-08-09 | $106.76 | $107.09 | $105.65 | $106.10 | 1,466,900 | — | — | — | — | — |
| 2024-08-08 | $104.54 | $107.33 | $103.72 | $107.24 | 1,173,600 | — | — | — | — | — |
| 2024-08-07 | $105.12 | $106.60 | $103.96 | $104.23 | 1,183,700 | — | — | — | — | — |
| 2024-08-06 | $102.34 | $105.03 | $101.76 | $104.12 | 1,612,900 | — | — | — | — | — |
| 2024-08-05 | $102.56 | $103.75 | $101.61 | $101.99 | 1,773,500 | — | — | — | — | — |
| 2024-08-02 | $105.86 | $106.49 | $103.05 | $104.84 | 1,698,800 | — | — | — | — | — |
| 2024-08-01 | $106.72 | $107.34 | $105.71 | $106.70 | 1,531,200 | — | — | — | — | — |
| 2024-07-31 | $107.24 | $107.77 | $106.15 | $106.56 | 1,486,100 | — | — | — | — | — |
| 2024-07-30 | $105.17 | $107.50 | $105.17 | $107.06 | 1,702,100 | — | — | — | — | — |
| 2024-07-29 | $106.08 | $106.90 | $104.94 | $105.10 | 2,195,500 | — | — | — | — | — |
| 2024-07-26 | $104.00 | $107.86 | $104.00 | $104.87 | 3,164,700 | — | — | — | — | — |
| 2024-07-25 | $99.03 | $101.59 | $98.92 | $99.61 | 1,687,400 | — | — | — | — | — |
| 2024-07-24 | $100.32 | $100.79 | $98.96 | $99.30 | 1,364,100 | — | — | — | — | — |
| 2024-07-23 | $98.91 | $100.87 | $98.88 | $100.44 | 971,600 | — | — | — | — | — |
| 2024-07-22 | $98.94 | $99.76 | $98.10 | $99.53 | 930,700 | — | — | — | — | — |
| 2024-07-19 | $98.80 | $99.26 | $98.26 | $98.46 | 1,011,400 | — | — | — | — | — |
| 2024-07-18 | $98.50 | $99.36 | $98.18 | $98.63 | 849,500 | — | — | — | — | — |
| 2024-07-17 | $99.50 | $99.82 | $97.51 | $98.04 | 1,527,500 | — | — | — | — | — |
| 2024-07-16 | $98.50 | $99.89 | $98.50 | $99.20 | 1,111,700 | — | — | — | — | — |
| 2024-07-15 | $99.00 | $99.36 | $97.93 | $98.01 | 1,088,600 | — | — | — | — | — |
| 2024-07-12 | $98.16 | $99.63 | $98.01 | $98.76 | 1,052,600 | — | — | — | — | — |
| 2024-07-11 | $96.01 | $98.10 | $95.83 | $97.10 | 1,976,800 | — | — | — | — | — |
| 2024-07-10 | $95.71 | $96.23 | $95.21 | $95.81 | 1,132,400 | — | — | — | — | — |
| 2024-07-09 | $96.06 | $96.38 | $95.43 | $95.70 | 838,200 | — | — | — | — | — |
| 2024-07-08 | $96.15 | $96.15 | $95.23 | $95.90 | 1,204,800 | — | — | — | — | — |
| 2024-07-05 | $94.49 | $95.78 | $94.00 | $95.60 | 933,100 | — | — | — | — | — |
| 2024-07-03 | $94.72 | $95.88 | $94.64 | $95.33 | 1,198,600 | — | — | — | — | — |
| 2024-07-02 | $95.10 | $95.58 | $93.77 | $94.35 | 2,085,400 | — | — | — | — | — |
| 2024-07-01 | $96.02 | $96.29 | $94.92 | $95.45 | 1,486,900 | — | — | — | — | — |
| 2024-06-28 | $97.87 | $98.05 | $95.46 | $95.47 | 9,333,700 | — | — | — | $0.09 | — |
| 2024-06-27 | $98.77 | $98.85 | $97.28 | $97.61 | 1,353,600 | — | — | — | — | — |
| 2024-06-26 | $98.42 | $98.86 | $98.20 | $98.38 | 1,441,300 | — | — | — | — | — |
| 2024-06-25 | $99.55 | $100.27 | $98.59 | $98.95 | 1,040,100 | — | — | — | — | — |
| 2024-06-24 | $99.46 | $100.73 | $98.92 | $99.75 | 1,377,500 | — | — | — | — | — |
| 2024-06-21 | $100.00 | $100.07 | $98.21 | $98.87 | 3,259,700 | — | — | — | — | — |
| 2024-06-20 | $100.43 | $101.10 | $99.56 | $100.28 | 1,734,400 | — | — | — | — | — |
| 2024-06-18 | $100.60 | $101.61 | $100.29 | $101.22 | 999,300 | — | — | — | — | — |
| 2024-06-17 | $100.05 | $101.40 | $99.72 | $100.57 | 925,200 | — | — | — | — | — |
| 2024-06-14 | $100.36 | $100.99 | $99.51 | $100.75 | 918,100 | — | — | — | — | — |
| 2024-06-13 | $100.74 | $101.15 | $99.62 | $101.01 | 708,900 | — | — | — | — | — |
| 2024-06-12 | $101.00 | $101.46 | $99.61 | $101.13 | 833,400 | — | — | — | — | — |
| 2024-06-11 | $99.44 | $100.20 | $98.27 | $100.19 | 798,200 | — | — | — | — | — |
| 2024-06-10 | $98.88 | $100.03 | $98.35 | $99.85 | 943,800 | — | — | — | — | — |
| 2024-06-07 | $98.69 | $100.02 | $98.31 | $99.22 | 1,062,000 | — | — | — | — | — |
| 2024-06-06 | $100.91 | $101.71 | $98.73 | $99.31 | 1,119,700 | — | — | — | — | — |
| 2024-06-05 | $100.57 | $100.99 | $99.61 | $100.80 | 762,000 | — | — | — | — | — |
| 2024-06-04 | $98.52 | $100.47 | $98.42 | $100.44 | 1,233,000 | — | — | — | — | — |
| 2024-06-03 | $100.85 | $101.21 | $97.32 | $98.92 | 1,350,100 | — | — | — | — | — |
| 2024-05-31 | $99.46 | $100.44 | $98.07 | $98.58 | 6,836,500 | — | — | — | — | — |
| 2024-05-30 | $98.81 | $99.53 | $97.99 | $99.23 | 1,786,100 | — | — | — | — | — |
| 2024-05-29 | $99.79 | $100.96 | $98.45 | $98.54 | 1,613,500 | — | — | — | — | — |
| 2024-05-28 | $102.01 | $102.58 | $100.29 | $100.67 | 2,062,300 | — | — | — | — | — |
| 2024-05-24 | $100.10 | $102.31 | $99.79 | $102.19 | 1,867,300 | — | — | — | — | — |
| 2024-05-23 | $100.88 | $101.05 | $99.82 | $99.86 | 1,175,400 | — | — | — | — | — |
| 2024-05-22 | $99.54 | $100.92 | $99.51 | $100.76 | 1,207,400 | — | — | — | — | — |
| 2024-05-21 | $98.62 | $99.75 | $98.15 | $99.53 | 882,100 | — | — | — | — | — |
| 2024-05-20 | $98.74 | $99.79 | $97.34 | $98.62 | 1,278,000 | — | — | — | — | — |
| 2024-05-17 | $98.30 | $98.94 | $97.42 | $98.60 | 1,319,400 | — | — | — | — | — |
| 2024-05-16 | $98.68 | $99.20 | $98.41 | $98.45 | 1,261,200 | — | — | — | — | — |
| 2024-05-15 | $97.75 | $99.37 | $97.74 | $98.90 | 1,425,500 | — | — | — | — | — |
| 2024-05-14 | $96.17 | $97.23 | $95.24 | $96.94 | 1,310,900 | — | — | — | — | — |
| 2024-05-13 | $96.71 | $96.71 | $95.71 | $95.87 | 1,273,800 | — | — | — | — | — |
| 2024-05-10 | $96.37 | $96.82 | $95.47 | $96.50 | 1,521,600 | — | — | — | — | — |
| 2024-05-09 | $96.69 | $97.46 | $95.88 | $95.94 | 1,860,600 | — | — | — | — | — |
| 2024-05-08 | $96.69 | $96.90 | $96.28 | $96.73 | 1,039,000 | — | — | — | — | — |
| 2024-05-07 | $97.04 | $97.39 | $96.14 | $97.27 | 1,240,900 | — | — | — | — | — |
| 2024-05-06 | $96.90 | $97.24 | $96.02 | $96.99 | 632,600 | — | — | — | — | — |
| 2024-05-03 | $94.81 | $96.13 | $94.52 | $95.89 | 939,900 | — | — | — | — | — |
| 2024-05-02 | $94.40 | $95.00 | $93.11 | $93.85 | 1,265,900 | — | — | — | — | — |
| 2024-05-01 | $93.64 | $95.21 | $93.45 | $94.38 | 1,091,900 | — | — | — | — | — |
| 2024-04-30 | $94.53 | $95.44 | $93.60 | $93.68 | 1,287,900 | — | — | — | — | — |
| 2024-04-29 | $94.15 | $95.56 | $94.02 | $94.89 | 1,869,000 | — | — | — | — | — |
| 2024-04-26 | $93.56 | $94.34 | $92.61 | $94.12 | 1,151,400 | — | — | — | — | — |
| 2024-04-25 | $92.64 | $94.11 | $90.86 | $93.79 | 1,921,400 | — | — | — | — | — |
| 2024-04-24 | $93.44 | $95.40 | $88.74 | $92.40 | 3,370,000 | — | — | — | — | — |
| 2024-04-23 | $91.78 | $93.85 | $91.40 | $93.72 | 2,554,700 | — | — | — | — | — |
| 2024-04-22 | $89.14 | $91.47 | $88.13 | $91.23 | 1,995,500 | — | — | — | — | — |
| 2024-04-19 | $88.83 | $89.65 | $88.41 | $88.89 | 5,196,800 | — | — | — | — | — |
| 2024-04-18 | $90.55 | $90.65 | $88.42 | $88.80 | 2,378,100 | — | — | — | — | — |
| 2024-04-17 | $91.58 | $92.15 | $90.10 | $90.55 | 2,265,100 | — | — | — | — | — |
| 2024-04-16 | $89.67 | $91.37 | $89.47 | $90.89 | 2,097,700 | — | — | — | — | — |
| 2024-04-15 | $88.47 | $90.77 | $88.47 | $89.86 | 2,158,300 | — | — | — | — | — |
| 2024-04-12 | $86.64 | $87.76 | $86.04 | $87.37 | 1,299,000 | — | — | — | — | — |
| 2024-04-11 | $88.29 | $88.94 | $86.25 | $87.41 | 1,241,000 | — | — | — | — | — |
| 2024-04-10 | $87.73 | $88.59 | $87.33 | $88.20 | 1,142,500 | — | — | — | — | — |
| 2024-04-09 | $88.01 | $89.68 | $87.58 | $89.20 | 1,215,100 | — | — | — | — | — |
| 2024-04-08 | $87.45 | $88.14 | $87.05 | $87.67 | 923,800 | — | — | — | — | — |
| 2024-04-05 | $86.96 | $87.58 | $86.59 | $87.09 | 1,993,800 | — | — | — | — | — |
| 2024-04-04 | $88.12 | $88.12 | $86.60 | $86.69 | 1,543,300 | — | — | — | — | — |
| 2024-04-03 | $86.45 | $87.79 | $85.91 | $87.25 | 3,038,000 | — | — | — | — | — |
| 2024-04-02 | $87.31 | $87.31 | $86.55 | $86.58 | 1,424,200 | — | — | — | — | — |
| 2024-04-01 | $88.59 | $88.66 | $87.31 | $87.54 | 1,172,600 | — | — | — | — | — |
| 2024-03-28 | $89.76 | $89.85 | $88.63 | $88.66 | 1,546,500 | — | — | — | — | — |
| 2024-03-27 | $89.55 | $90.63 | $88.74 | $89.74 | 1,395,700 | — | — | — | $0.09 | — |
| 2024-03-26 | $89.55 | $90.19 | $89.15 | $89.26 | 1,518,800 | — | — | — | — | — |
| 2024-03-25 | $89.30 | $90.00 | $88.90 | $89.40 | 1,350,800 | — | — | — | — | — |
| 2024-03-22 | $90.69 | $90.69 | $88.96 | $89.46 | 1,495,400 | — | — | — | — | — |
| 2024-03-21 | $89.15 | $90.35 | $88.43 | $89.90 | 1,733,500 | — | — | — | — | — |
| 2024-03-20 | $87.38 | $88.62 | $87.30 | $88.12 | 1,736,100 | — | — | — | — | — |
| 2024-03-19 | $87.32 | $87.73 | $87.00 | $87.44 | 1,697,500 | — | — | — | — | — |
| 2024-03-18 | $87.46 | $87.68 | $86.71 | $87.03 | 2,674,800 | — | — | — | — | — |
| 2024-03-15 | $87.01 | $88.27 | $85.90 | $86.50 | 5,058,400 | — | — | — | — | — |
| 2024-03-14 | $88.93 | $89.14 | $87.66 | $88.23 | 1,124,700 | — | — | — | — | — |
| 2024-03-13 | $88.40 | $89.61 | $87.89 | $89.10 | 1,281,100 | — | — | — | — | — |
| 2024-03-12 | $89.34 | $89.56 | $88.40 | $88.43 | 1,316,800 | — | — | — | — | — |
| 2024-03-11 | $88.87 | $89.17 | $87.33 | $88.76 | 1,085,500 | — | — | — | — | — |
| 2024-03-08 | $89.45 | $90.51 | $88.88 | $89.26 | 698,900 | — | — | — | — | — |
| 2024-03-07 | $89.27 | $90.55 | $89.19 | $89.32 | 934,500 | — | — | — | — | — |
| 2024-03-06 | $88.82 | $89.62 | $88.08 | $88.87 | 1,298,400 | — | — | — | — | — |
| 2024-03-05 | $87.37 | $88.79 | $86.83 | $88.50 | 1,683,500 | — | — | — | — | — |
| 2024-03-04 | $87.23 | $88.44 | $86.89 | $87.74 | 1,522,800 | — | — | — | — | — |
| 2024-03-01 | $85.70 | $87.04 | $85.70 | $86.76 | 816,800 | — | — | — | — | — |
| 2024-02-29 | $87.90 | $87.90 | $86.01 | $86.42 | 2,953,400 | — | — | — | — | — |
| 2024-02-28 | $87.59 | $88.81 | $86.85 | $87.57 | 1,064,500 | — | — | — | — | — |
| 2024-02-27 | $87.58 | $87.87 | $86.79 | $87.79 | 1,836,600 | — | — | — | — | — |
| 2024-02-26 | $86.78 | $87.44 | $86.16 | $86.31 | 893,800 | — | — | — | — | — |
| 2024-02-23 | $86.41 | $87.40 | $86.36 | $86.71 | 1,152,700 | — | — | — | — | — |
| 2024-02-22 | $86.04 | $86.58 | $85.70 | $85.94 | 1,006,600 | — | — | — | — | — |
| 2024-02-21 | $84.16 | $85.54 | $83.34 | $85.36 | 869,100 | — | — | — | — | — |
| 2024-02-20 | $85.15 | $86.14 | $85.01 | $85.77 | 1,534,400 | — | — | — | — | — |
| 2024-02-16 | $86.42 | $86.70 | $85.80 | $86.09 | 1,486,200 | — | — | — | — | — |
| 2024-02-15 | $84.70 | $87.03 | $84.32 | $86.59 | 1,767,700 | — | — | — | — | — |
| 2024-02-14 | $83.04 | $84.46 | $82.90 | $84.22 | 1,414,000 | — | — | — | — | — |
| 2024-02-13 | $81.92 | $83.78 | $81.23 | $82.19 | 1,068,900 | — | — | — | — | — |
| 2024-02-12 | $82.53 | $83.79 | $82.04 | $83.50 | 1,681,800 | — | — | — | — | — |
| 2024-02-09 | $82.57 | $83.55 | $81.99 | $82.13 | 1,319,500 | — | — | — | — | — |
| 2024-02-08 | $81.73 | $83.89 | $81.50 | $82.56 | 2,085,600 | — | — | — | — | — |
| 2024-02-07 | $80.24 | $82.96 | $79.43 | $81.16 | 2,520,300 | — | — | — | — | — |
| 2024-02-06 | $75.21 | $77.72 | $75.05 | $77.62 | 1,552,900 | — | — | — | — | — |
| 2024-02-05 | $76.07 | $76.61 | $75.49 | $75.77 | 1,323,400 | — | — | — | — | — |
| 2024-02-02 | $76.69 | $77.13 | $75.34 | $76.84 | 1,069,200 | — | — | — | — | — |
| 2024-02-01 | $76.75 | $77.13 | $75.17 | $76.79 | 1,508,000 | — | — | — | — | — |
| 2024-01-31 | $78.33 | $78.60 | $76.61 | $76.69 | 2,405,800 | — | — | — | — | — |
| 2024-01-30 | $77.74 | $78.37 | $76.82 | $78.33 | 1,199,100 | — | — | — | — | — |
| 2024-01-29 | $76.63 | $77.96 | $76.06 | $77.90 | 1,044,100 | — | — | — | — | — |
| 2024-01-26 | $77.07 | $78.10 | $76.44 | $76.99 | 997,600 | — | — | — | — | — |
| 2024-01-25 | $76.45 | $76.94 | $75.99 | $76.70 | 1,081,000 | — | — | — | — | — |
| 2024-01-24 | $79.50 | $79.50 | $76.22 | $76.26 | 1,338,600 | — | — | — | — | — |
| 2024-01-23 | $80.50 | $80.50 | $78.86 | $78.89 | 1,202,800 | — | — | — | — | — |
| 2024-01-22 | $77.66 | $79.76 | $77.50 | $79.69 | 1,496,100 | — | — | — | — | — |
| 2024-01-19 | $75.87 | $77.68 | $75.87 | $77.55 | 1,280,800 | — | — | — | — | — |
| 2024-01-18 | $75.84 | $76.58 | $75.03 | $76.01 | 1,253,400 | — | — | — | — | — |
| 2024-01-17 | $74.47 | $75.98 | $74.27 | $75.88 | 1,469,100 | — | — | — | — | — |
| 2024-01-16 | $74.36 | $75.28 | $73.91 | $74.55 | 1,342,700 | — | — | — | — | — |
| 2024-01-12 | $76.21 | $76.42 | $75.00 | $75.76 | 1,066,100 | — | — | — | — | — |
| 2024-01-11 | $76.40 | $76.59 | $74.96 | $76.08 | 1,020,100 | — | — | — | — | — |
| 2024-01-10 | $76.40 | $76.73 | $75.00 | $76.43 | 1,625,000 | — | — | — | — | — |
| 2024-01-09 | $77.50 | $77.57 | $76.72 | $76.74 | 2,100,300 | — | — | — | — | — |
| 2024-01-08 | $76.47 | $77.84 | $76.47 | $77.51 | 1,555,800 | — | — | — | — | — |
| 2024-01-05 | $76.61 | $77.64 | $76.25 | $76.90 | 1,899,300 | — | — | — | — | — |
| 2024-01-04 | $77.45 | $78.28 | $76.57 | $76.61 | 1,388,500 | — | — | — | — | — |
| 2024-01-03 | $80.60 | $80.90 | $77.75 | $78.05 | 1,198,300 | — | — | — | — | — |
| 2024-01-02 | $81.10 | $82.00 | $79.95 | $81.02 | 1,129,600 | — | — | — | — | — |
| 2023-12-29 | $82.84 | $83.36 | $81.86 | $82.26 | 675,000 | — | — | — | — | — |
| 2023-12-28 | $83.00 | $83.44 | $82.27 | $83.04 | 799,300 | — | — | — | $0.09 | — |
| 2023-12-27 | $82.14 | $83.50 | $81.98 | $83.22 | 1,018,100 | — | — | — | — | — |
| 2023-12-26 | $81.70 | $82.33 | $81.39 | $82.13 | 700,200 | — | — | — | — | — |
| 2023-12-22 | $80.64 | $81.79 | $80.03 | $81.64 | 712,700 | — | — | — | — | — |
| 2023-12-21 | $81.32 | $81.98 | $79.81 | $81.12 | 919,300 | — | — | — | — | — |
| 2023-12-20 | $83.55 | $83.89 | $80.62 | $80.64 | 1,704,100 | — | — | — | — | — |
| 2023-12-19 | $81.60 | $83.62 | $80.99 | $83.44 | 2,902,900 | — | — | — | — | — |
| 2023-12-18 | $79.19 | $80.92 | $78.43 | $80.84 | 1,955,000 | — | — | — | — | — |
| 2023-12-15 | $78.87 | $79.93 | $78.03 | $78.85 | 6,727,600 | — | — | — | — | — |
| 2023-12-14 | $78.51 | $79.72 | $77.63 | $79.33 | 3,231,000 | — | — | — | — | — |
| 2023-12-13 | $77.17 | $78.70 | $76.30 | $77.74 | 3,854,100 | — | — | — | — | — |
| 2023-12-12 | $76.37 | $77.88 | $75.78 | $77.45 | 2,329,300 | — | — | — | — | — |
| 2023-12-11 | $75.00 | $77.36 | $74.65 | $76.82 | 1,649,000 | — | — | — | — | — |
| 2023-12-08 | $74.60 | $75.64 | $74.27 | $75.43 | 1,131,300 | — | — | — | — | — |
| 2023-12-07 | $75.80 | $76.29 | $74.62 | $74.63 | 1,296,000 | — | — | — | — | — |
| 2023-12-06 | $75.55 | $76.49 | $75.02 | $75.83 | 2,001,200 | — | — | — | — | — |
| 2023-12-05 | $75.40 | $76.14 | $75.22 | $75.55 | 1,411,400 | — | — | — | — | — |
| 2023-12-04 | $75.97 | $76.92 | $75.49 | $75.78 | 1,625,800 | — | — | — | — | — |
| 2023-12-01 | $77.17 | $77.17 | $75.97 | $76.51 | 2,039,400 | — | — | — | — | — |
| 2023-11-30 | $74.70 | $77.62 | $74.70 | $77.25 | 8,454,100 | — | — | — | — | — |
| 2023-11-29 | $73.40 | $75.25 | $73.24 | $74.22 | 2,519,200 | — | — | — | — | — |
| 2023-11-28 | $72.93 | $74.54 | $72.85 | $73.32 | 2,062,100 | — | — | — | — | — |
| 2023-11-27 | $73.82 | $73.99 | $73.00 | $73.50 | 1,649,900 | — | — | — | — | — |
| 2023-11-24 | $72.66 | $74.13 | $72.23 | $74.01 | 823,400 | — | — | — | — | — |
| 2023-11-22 | $72.80 | $73.83 | $72.34 | $72.94 | 1,906,300 | — | — | — | — | — |
| 2023-11-21 | $70.80 | $72.80 | $70.47 | $72.31 | 1,767,600 | — | — | — | — | — |
| 2023-11-20 | $71.00 | $71.35 | $70.58 | $70.76 | 1,814,300 | — | — | — | — | — |
| 2023-11-17 | $70.90 | $71.37 | $70.06 | $70.99 | 1,500,400 | — | — | — | — | — |
| 2023-11-16 | $72.74 | $73.06 | $70.58 | $70.88 | 2,446,600 | — | — | — | — | — |
| 2023-11-15 | $73.47 | $74.64 | $73.01 | $73.91 | 3,437,100 | — | — | — | — | — |
| 2023-11-14 | $73.85 | $74.10 | $73.01 | $73.63 | 2,814,500 | — | — | — | — | — |
| 2023-11-13 | $70.28 | $73.20 | $70.18 | $72.98 | 2,964,300 | — | — | — | — | — |
| 2023-11-10 | $69.31 | $70.78 | $69.14 | $70.55 | 1,645,300 | — | — | — | — | — |
| 2023-11-09 | $69.09 | $70.32 | $69.09 | $69.63 | 2,020,500 | — | — | — | — | — |
| 2023-11-08 | $69.80 | $70.32 | $69.55 | $69.80 | 2,053,800 | — | — | — | — | — |
| 2023-11-07 | $67.75 | $70.25 | $67.36 | $70.07 | 2,133,600 | — | — | — | — | — |
| 2023-11-06 | $70.05 | $70.07 | $68.08 | $68.26 | 2,855,000 | — | — | — | — | — |
| 2023-11-03 | $70.47 | $71.09 | $69.06 | $70.80 | 2,225,900 | — | — | — | — | — |
| 2023-11-02 | $68.00 | $70.54 | $66.69 | $70.28 | 2,848,700 | — | — | — | — | — |
| 2023-11-01 | $68.16 | $69.19 | $67.47 | $67.51 | 2,503,500 | — | — | — | — | — |
| 2023-10-31 | $68.92 | $69.73 | $67.65 | $69.00 | 3,370,700 | — | — | — | — | — |
| 2023-10-30 | $68.48 | $69.33 | $67.42 | $68.36 | 3,393,700 | — | — | — | — | — |
| 2023-10-27 | $68.64 | $69.44 | $67.75 | $67.99 | 3,412,000 | — | — | — | — | — |
| 2023-10-26 | $66.33 | $72.23 | $65.51 | $70.00 | 3,537,100 | — | — | — | — | — |
| 2023-10-25 | $71.30 | $72.33 | $69.78 | $70.79 | 3,298,200 | — | — | — | — | — |
| 2023-10-24 | $72.29 | $73.71 | $71.79 | $72.01 | 3,432,200 | — | — | — | — | — |
| 2023-10-23 | $69.30 | $72.47 | $67.65 | $71.90 | 4,089,800 | — | — | — | — | — |
| 2023-10-20 | $70.40 | $70.78 | $68.90 | $69.93 | 3,151,500 | — | — | — | — | — |
| 2023-10-19 | $71.82 | $72.74 | $69.95 | $70.29 | 2,867,400 | — | — | — | — | — |
| 2023-10-18 | $73.50 | $73.93 | $72.27 | $72.45 | 2,959,800 | — | — | — | — | — |
| 2023-10-17 | $73.13 | $75.12 | $73.01 | $74.48 | 2,584,900 | — | — | — | — | — |
| 2023-10-16 | $71.62 | $74.84 | $71.62 | $74.21 | 4,555,000 | — | — | — | — | — |
| 2023-10-13 | $73.63 | $73.99 | $70.47 | $71.85 | 5,286,500 | — | — | — | — | — |
| 2023-10-12 | $73.75 | $75.30 | $72.75 | $74.23 | 4,668,700 | — | — | — | — | — |
| 2023-10-11 | $74.44 | $76.56 | $73.61 | $74.47 | 4,602,500 | — | — | — | — | — |
| 2023-10-10 | $73.96 | $75.51 | $72.50 | $75.00 | 5,385,600 | — | — | — | — | — |
| 2023-10-09 | $76.65 | $78.00 | $73.73 | $74.61 | 7,000,900 | — | — | — | — | — |
| 2023-10-06 | $73.04 | $78.47 | $73.04 | $77.98 | 7,781,100 | — | — | — | — | — |
| 2023-10-05 | $76.00 | $76.99 | $72.65 | $74.45 | 15,351,900 | — | — | — | — | — |
| 2023-10-04 | $76.67 | $80.62 | $76.35 | $77.80 | 8,358,300 | — | — | — | — | — |
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.