Virtus Investment Partners Inc VRTS
+1663.7%vs Day 1Spinoff of Phoenix Companies Inc (PNX) · Classic Spinoff · Spun Jan 2, 2009
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 2, 2009 |
| Days since spinoff | 6478 days · 6475 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | January 2, 2011 |
| Parent | Phoenix Companies Inc (PNX) |
| Day-1 reaction | |
| Day 1 open | $9.00 |
| Day 1 return (open→close) | +16.7% |
| Day 1 price (close) | $10.50 |
| Day 1 range | $7.00 – $10.50 +50.0% spread |
| Day 1 low held? | Breached after 7 sessions to -46.0% below |
| Price levels | |
| Post-spin low (closing) | $4.04 on Mar 4, 2009 · 61 days post-spin |
| Current price (Sep 25, 2026) | $130.58 |
| Returns | |
| Return vs Day 1 (close) | +1663.7% |
| — range by day 1 entry theoretical bounds | +1663.7% to +2545.6% |
| Return vs post-spin low (price) | +3132.2% |
| Total return vs low incl. dividends since | +4483.9% |
| First-quarter return (≈90d) | -39.0% |
| 1-year return | +51.4% |
| 3-year return | +623.9% |
| 5-year return | +1804.8% |
| Annualized return (CAGR) | +17.6% |
| Versus benchmarks | |
| S&P 500 over same window | +1058.3% |
| Annualized excess vs S&P | +2.8% |
| Risk & recovery | |
| Max drawdown | -76.8% |
| Days to recover Day 1 | 4 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 6,682,055 |
| Treasury shares repurchased and held · Mar 31, 2026 | 5,697,560 |
| Diluted average shares the EPS denominator | 6,778,000 |
| Free float | 6,206,586 94% of shares outstanding |
| Held by institutions | 95% insiders 6.4% |
| Share count trend Jun 2025 → Jun 2026 | -1.0% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $18M |
| Normal volume baseline | 39,350 shares · now 3.06x |
| Day 1 volume | 0.4x normal · first week 0.8x |
| Decay | half in 174 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $130.28 | $131.83 | $129.00 | $130.58 | 106,000 | 6,206,586 | 1.59% | $873M | — | — |
| 2026-09-24 | $129.51 | $130.26 | $127.00 | $129.82 | 168,800 | 6,206,586 | 2.53% | $867M | — | — |
| 2026-09-23 | $129.42 | $130.43 | $127.04 | $128.00 | 167,200 | 6,206,586 | 2.50% | $855M | — | — |
| 2026-09-22 | $131.29 | $131.47 | $128.12 | $130.31 | 139,200 | 6,206,586 | 2.08% | $871M | — | — |
| 2026-09-21 | $126.65 | $131.14 | $125.31 | $129.85 | 224,100 | 6,206,586 | 3.35% | $868M | — | — |
| 2026-09-18 | $127.38 | $128.50 | $125.00 | $125.00 | 330,500 | 6,206,586 | 4.95% | $835M | — | — |
| 2026-09-17 | $131.82 | $133.92 | $128.39 | $128.47 | 151,000 | 6,206,586 | 2.26% | $858M | — | — |
| 2026-09-16 | $138.10 | $138.56 | $129.03 | $130.76 | 138,100 | 6,206,586 | 2.07% | $874M | — | — |
| 2026-09-15 | $142.32 | $142.32 | $136.81 | $137.88 | 151,200 | 6,206,586 | 2.26% | $921M | — | — |
| 2026-09-14 | $145.95 | $148.78 | $143.32 | $143.52 | 110,200 | 6,206,189 | 1.65% | $959M | — | — |
| 2026-09-11 | $154.09 | $159.69 | $146.46 | $147.41 | 138,700 | 6,206,189 | 2.08% | $985M | — | — |
| 2026-09-10 | $152.50 | $159.14 | $150.32 | $151.82 | 82,700 | 6,206,189 | 1.24% | $1.01B | — | — |
| 2026-09-09 | $157.51 | $157.86 | $152.05 | $152.67 | 121,000 | 6,206,189 | 1.81% | $1.02B | — | — |
| 2026-09-08 | $157.61 | $160.25 | $156.44 | $157.65 | 106,800 | 6,206,189 | 1.60% | $1.05B | — | — |
| 2026-09-04 | $157.32 | $159.99 | $156.56 | $159.43 | 107,300 | 6,206,189 | 1.61% | $1.07B | — | — |
| 2026-09-03 | $158.94 | $161.19 | $154.95 | $158.19 | 80,000 | 6,206,189 | 1.20% | $1.06B | — | — |
| 2026-09-02 | $160.91 | $162.99 | $156.77 | $156.77 | 95,300 | 6,206,189 | 1.43% | $1.05B | — | — |
| 2026-09-01 | $163.02 | $166.35 | $158.90 | $160.00 | 119,700 | 6,206,189 | 1.79% | $1.07B | — | — |
| 2026-08-31 | $168.13 | $168.13 | $165.28 | $165.50 | 109,700 | 6,206,189 | 1.64% | $1.11B | — | — |
| 2026-08-28 | $168.07 | $169.17 | $166.71 | $168.52 | 82,000 | 6,206,189 | 1.23% | $1.13B | — | — |
| 2026-08-27 | $167.13 | $169.13 | $166.49 | $167.23 | 111,900 | 6,206,189 | 1.67% | $1.12B | — | — |
| 2026-08-26 | $165.27 | $167.81 | $164.85 | $167.25 | 105,900 | 6,206,189 | 1.58% | $1.12B | — | — |
| 2026-08-25 | $168.37 | $168.37 | $165.41 | $166.26 | 89,800 | 6,206,189 | 1.34% | $1.11B | — | — |
| 2026-08-24 | $167.77 | $169.63 | $167.02 | $168.40 | 96,700 | 6,206,189 | 1.45% | $1.13B | — | — |
| 2026-08-21 | $169.10 | $171.07 | $166.74 | $167.09 | 75,100 | 6,206,189 | 1.12% | $1.12B | — | — |
| 2026-08-20 | $167.54 | $168.39 | $166.30 | $168.08 | 104,200 | 6,206,189 | 1.56% | $1.12B | — | — |
| 2026-08-19 | $168.90 | $170.06 | $166.62 | $166.65 | 89,200 | 6,206,189 | 1.33% | $1.11B | — | — |
| 2026-08-18 | $169.00 | $169.95 | $166.75 | $166.81 | 66,600 | 6,206,189 | 1.00% | $1.11B | — | — |
| 2026-08-17 | $168.35 | $170.50 | $166.16 | $168.14 | 93,200 | 6,206,189 | 1.39% | $1.12B | — | — |
| 2026-08-14 | $169.64 | $170.01 | $167.70 | $169.03 | 78,300 | — | 1.17% | $1.13B | — | — |
| 2026-08-13 | $169.76 | $170.60 | $167.19 | $170.20 | 125,900 | — | 1.88% | $1.14B | — | — |
| 2026-08-12 | $167.09 | $168.80 | $165.62 | $167.55 | 151,700 | — | 2.27% | $1.12B | — | — |
| 2026-08-11 | $167.60 | $170.50 | $166.59 | $166.72 | 96,800 | — | 1.45% | $1.11B | — | — |
| 2026-08-10 | $163.73 | $167.50 | $163.73 | $165.83 | 74,600 | — | 1.12% | $1.11B | — | — |
| 2026-08-07 | $163.50 | $166.15 | $163.50 | $165.16 | 93,800 | — | 1.40% | $1.10B | — | — |
| 2026-08-06 | $162.41 | $165.22 | $162.32 | $163.50 | 101,700 | — | 1.52% | $1.09B | — | — |
| 2026-08-05 | $164.03 | $166.01 | $160.94 | $161.81 | 228,000 | — | 3.41% | $1.08B | — | — |
| 2026-08-04 | $167.87 | $171.90 | $165.95 | $166.39 | 285,800 | — | 4.28% | $1.11B | — | — |
| 2026-08-03 | $161.09 | $170.45 | $161.09 | $169.36 | 232,700 | — | 3.48% | $1.13B | — | — |
| 2026-07-31 | $160.36 | $160.36 | $147.86 | $159.35 | 324,000 | — | 4.85% | $1.06B | $2.40 | — |
| 2026-07-30 | $163.76 | $165.86 | $156.61 | $163.50 | 165,700 | — | 2.48% | $1.09B | — | — |
| 2026-07-29 | $169.09 | $173.35 | $167.54 | $167.79 | 215,600 | — | 3.23% | $1.12B | — | — |
| 2026-07-28 | $168.44 | $173.03 | $167.31 | $171.05 | 104,100 | — | 1.56% | $1.14B | — | — |
| 2026-07-27 | $167.07 | $169.31 | $165.36 | $167.58 | 84,200 | — | 1.26% | $1.12B | — | — |
| 2026-07-24 | $161.93 | $166.75 | $160.38 | $165.66 | 165,800 | — | 2.48% | $1.11B | — | — |
| 2026-07-23 | $162.62 | $164.03 | $161.05 | $163.02 | 128,900 | — | 1.93% | $1.09B | — | — |
| 2026-07-22 | $163.40 | $165.73 | $163.40 | $164.18 | 87,500 | — | 1.31% | $1.10B | — | — |
| 2026-07-21 | $162.63 | $165.21 | $159.98 | $163.34 | 140,900 | — | 2.11% | $1.09B | — | — |
| 2026-07-20 | $166.02 | $166.02 | $159.10 | $162.16 | 143,000 | — | 2.14% | $1.08B | — | — |
| 2026-07-17 | $166.73 | $170.03 | $162.30 | $164.46 | 127,900 | — | 1.91% | $1.10B | — | — |
| 2026-07-16 | $168.58 | $170.41 | $167.01 | $168.95 | 105,300 | — | 1.58% | $1.13B | — | — |
| 2026-07-15 | $163.03 | $168.34 | $162.94 | $168.28 | 121,300 | — | 1.82% | $1.12B | — | — |
| 2026-07-14 | $155.15 | $162.48 | $155.15 | $160.77 | 103,100 | — | 1.54% | $1.07B | — | — |
| 2026-07-13 | $162.11 | $162.11 | $153.62 | $157.18 | 155,900 | — | 2.33% | $1.05B | — | — |
| 2026-07-10 | $159.48 | $162.84 | $159.08 | $160.21 | 111,100 | — | 1.66% | $1.07B | — | — |
| 2026-07-09 | $154.48 | $157.41 | $153.00 | $157.34 | 134,600 | — | 2.01% | $1.05B | — | — |
| 2026-07-08 | $153.21 | $157.00 | $152.00 | $154.39 | 180,500 | — | 2.70% | $1.03B | — | — |
| 2026-07-07 | $155.57 | $156.92 | $152.30 | $155.03 | 182,400 | — | 2.73% | $1.04B | — | — |
| 2026-07-06 | $153.52 | $156.11 | $151.00 | $154.79 | 125,000 | — | 1.87% | $1.03B | — | — |
| 2026-07-02 | $147.34 | $151.75 | $144.97 | $151.64 | 130,100 | — | 1.95% | $1.01B | — | — |
| 2026-07-01 | $143.96 | $150.00 | $143.96 | $145.16 | 131,100 | — | 1.96% | $970M | — | — |
| 2026-06-30 | $144.59 | $147.59 | $143.50 | $143.50 | 156,200 | — | 2.34% | $959M | — | — |
| 2026-06-29 | $146.87 | $146.87 | $142.44 | $144.08 | 188,300 | — | 2.82% | $963M | — | — |
| 2026-06-26 | $137.09 | $147.58 | $135.86 | $147.58 | 309,400 | — | 4.63% | $986M | — | — |
| 2026-06-25 | $139.65 | $141.86 | $133.30 | $135.69 | 109,200 | — | 1.63% | $907M | — | — |
| 2026-06-24 | $142.20 | $142.64 | $138.55 | $138.61 | 96,100 | — | 1.44% | $926M | — | — |
| 2026-06-23 | $141.27 | $144.25 | $140.40 | $141.91 | 80,300 | — | 1.20% | $948M | — | — |
| 2026-06-22 | $141.57 | $143.96 | $139.16 | $140.57 | 88,400 | — | 1.32% | $939M | — | — |
| 2026-06-18 | $143.56 | $146.37 | $140.98 | $141.60 | 146,100 | — | 2.19% | $946M | — | — |
| 2026-06-17 | $141.54 | $147.26 | $141.54 | $142.86 | 89,500 | — | 1.34% | $955M | — | — |
| 2026-06-16 | $145.65 | $148.20 | $142.30 | $143.33 | 130,800 | — | 1.96% | $958M | — | — |
| 2026-06-15 | $147.00 | $149.92 | $143.56 | $143.78 | 103,700 | — | 1.55% | $961M | — | — |
| 2026-06-12 | $144.00 | $149.05 | $142.58 | $145.18 | 80,200 | — | 1.20% | $970M | — | — |
| 2026-06-11 | $141.00 | $143.00 | $139.48 | $142.59 | 96,700 | — | 1.45% | $953M | — | — |
| 2026-06-10 | $143.57 | $145.75 | $140.13 | $140.92 | 149,000 | — | 2.23% | $942M | — | — |
| 2026-06-09 | $146.01 | $151.09 | $143.03 | $145.19 | 128,700 | — | 1.93% | $970M | — | — |
| 2026-06-08 | $147.79 | $148.56 | $144.67 | $144.80 | 90,100 | — | 1.35% | $968M | — | — |
| 2026-06-05 | $149.08 | $149.86 | $146.02 | $146.57 | 95,100 | — | 1.42% | $979M | — | — |
| 2026-06-04 | $142.82 | $149.33 | $142.77 | $148.85 | 149,100 | — | 2.23% | $995M | — | — |
| 2026-06-03 | $145.35 | $145.72 | $138.64 | $140.93 | 147,200 | — | 2.20% | $942M | — | — |
| 2026-06-02 | $145.32 | $147.91 | $143.01 | $147.27 | 173,000 | — | 2.59% | $984M | — | — |
| 2026-06-01 | $142.82 | $147.38 | $142.60 | $145.60 | 133,500 | — | 2.00% | $973M | — | — |
| 2026-05-29 | $143.20 | $147.51 | $142.55 | $143.03 | 108,800 | — | 1.63% | $956M | — | — |
| 2026-05-28 | $142.61 | $144.15 | $140.00 | $142.15 | 93,400 | — | 1.40% | $950M | — | — |
| 2026-05-27 | $145.41 | $146.61 | $143.79 | $144.01 | 94,300 | — | 1.41% | $962M | — | — |
| 2026-05-26 | $144.00 | $145.99 | $142.63 | $144.11 | 68,900 | — | 1.03% | $963M | — | — |
| 2026-05-22 | $141.81 | $145.31 | $140.01 | $143.62 | 105,900 | — | 1.58% | $960M | — | — |
| 2026-05-21 | $135.86 | $142.39 | $134.22 | $141.67 | 105,500 | — | 1.58% | $947M | — | — |
| 2026-05-20 | $132.79 | $138.12 | $132.01 | $137.93 | 158,800 | — | 2.38% | $922M | — | — |
| 2026-05-19 | $138.50 | $141.00 | $132.00 | $132.60 | 140,400 | — | 2.10% | $886M | — | — |
| 2026-05-18 | $136.78 | $142.86 | $136.78 | $140.19 | 92,600 | — | 1.39% | $937M | — | — |
| 2026-05-15 | $141.42 | $141.51 | $137.67 | $138.02 | 68,100 | — | 1.02% | $922M | — | — |
| 2026-05-14 | $141.24 | $144.20 | $141.24 | $142.21 | 62,900 | — | 0.94% | $950M | — | — |
| 2026-05-13 | $139.54 | $141.94 | $137.94 | $141.24 | 74,000 | — | 1.11% | $944M | — | — |
| 2026-05-12 | $143.46 | $143.46 | $138.34 | $140.85 | 95,700 | — | 1.43% | $941M | — | — |
| 2026-05-11 | $143.54 | $145.44 | $142.52 | $142.70 | 69,600 | — | 1.04% | $954M | — | — |
| 2026-05-08 | $142.07 | $144.53 | $139.51 | $143.93 | 83,800 | — | 1.25% | $962M | — | — |
| 2026-05-07 | $143.95 | $145.50 | $140.34 | $141.85 | 89,100 | — | 1.33% | $948M | — | — |
| 2026-05-06 | $144.95 | $147.72 | $142.37 | $143.32 | 97,500 | — | 1.46% | $958M | — | — |
| 2026-05-05 | $140.14 | $145.31 | $139.28 | $143.29 | 117,100 | — | 1.75% | $957M | — | — |
| 2026-05-04 | $135.49 | $139.48 | $130.46 | $139.48 | 198,400 | — | 2.97% | $932M | — | — |
| 2026-05-01 | $135.90 | $145.00 | $127.00 | $136.00 | 181,700 | — | 2.72% | $909M | — | — |
| 2026-04-30 | $140.47 | $148.06 | $140.08 | $145.55 | 97,700 | — | 1.46% | $973M | $2.40 | — |
| 2026-04-29 | $144.76 | $145.90 | $141.38 | $143.68 | 77,000 | — | 1.15% | $960M | — | — |
| 2026-04-28 | $147.15 | $147.15 | $145.07 | $145.07 | 68,300 | — | 1.02% | $969M | — | — |
| 2026-04-27 | $143.12 | $147.52 | $143.12 | $144.87 | 74,900 | — | 1.12% | $968M | — | — |
| 2026-04-24 | $142.60 | $144.45 | $140.28 | $143.14 | 146,700 | — | 2.20% | $956M | — | — |
| 2026-04-23 | $140.92 | $143.87 | $140.16 | $142.58 | 104,500 | — | 1.56% | $953M | — | — |
| 2026-04-22 | $138.75 | $141.87 | $136.82 | $141.87 | 79,200 | — | 1.19% | $948M | — | — |
| 2026-04-21 | $142.70 | $143.55 | $137.48 | $137.93 | 66,400 | — | 0.99% | $922M | — | — |
| 2026-04-20 | $139.00 | $142.69 | $139.00 | $142.17 | 95,700 | — | 1.43% | $950M | — | — |
| 2026-04-17 | $140.87 | $143.34 | $139.61 | $139.78 | 106,100 | — | 1.59% | $934M | — | — |
| 2026-04-16 | $143.90 | $143.90 | $140.29 | $140.79 | 78,700 | — | 1.18% | $941M | — | — |
| 2026-04-15 | $142.00 | $143.51 | $141.00 | $143.45 | 102,000 | — | 1.53% | $959M | — | — |
| 2026-04-14 | $140.33 | $143.18 | $138.58 | $141.79 | 129,900 | — | 1.94% | $947M | — | — |
| 2026-04-13 | $137.86 | $139.24 | $133.29 | $139.23 | 117,700 | — | 1.76% | $930M | — | — |
| 2026-04-10 | $135.82 | $137.88 | $134.31 | $137.45 | 123,200 | — | 1.84% | $918M | — | — |
| 2026-04-09 | $133.79 | $137.18 | $133.02 | $135.82 | 114,100 | — | 1.71% | $908M | — | — |
| 2026-04-08 | $132.88 | $136.76 | $132.50 | $135.62 | 163,200 | — | 2.44% | $906M | — | — |
| 2026-04-07 | $127.16 | $130.18 | $126.91 | $129.06 | 155,600 | — | 2.33% | $862M | — | — |
| 2026-04-06 | $126.63 | $128.90 | $125.42 | $128.41 | 85,200 | — | 1.28% | $858M | — | — |
| 2026-04-02 | $128.77 | $129.26 | $121.61 | $127.26 | 113,900 | — | 1.70% | $850M | — | — |
| 2026-04-01 | $133.83 | $135.26 | $130.92 | $131.12 | 84,800 | — | 1.27% | $876M | — | — |
| 2026-03-31 | $132.39 | $134.51 | $129.74 | $134.35 | 151,200 | — | 2.26% | $898M | — | — |
| 2026-03-30 | $130.28 | $132.24 | $128.64 | $130.16 | 154,200 | — | 2.30% | $871M | — | — |
| 2026-03-27 | $132.22 | $132.38 | $128.23 | $129.11 | 108,000 | — | 1.61% | $864M | — | — |
| 2026-03-26 | $131.22 | $134.36 | $130.66 | $133.20 | 77,500 | — | 1.16% | $892M | — | — |
| 2026-03-25 | $131.89 | $132.99 | $129.89 | $132.50 | 87,100 | — | 1.30% | $887M | — | — |
| 2026-03-24 | $129.36 | $131.41 | $128.39 | $130.25 | 124,100 | — | 1.85% | $872M | — | — |
| 2026-03-23 | $130.22 | $131.42 | $128.14 | $130.03 | 97,700 | — | 1.46% | $871M | — | — |
| 2026-03-20 | $129.08 | $130.00 | $125.78 | $126.55 | 269,900 | — | 4.03% | $847M | — | — |
| 2026-03-19 | $128.09 | $130.50 | $125.40 | $129.18 | 105,000 | — | 1.57% | $865M | — | — |
| 2026-03-18 | $130.00 | $133.57 | $127.62 | $130.16 | 136,300 | — | 2.04% | $871M | — | — |
| 2026-03-17 | $129.05 | $133.48 | $127.28 | $131.63 | 159,600 | — | 2.38% | $881M | — | — |
| 2026-03-16 | $127.54 | $128.41 | $124.70 | $125.42 | 77,600 | — | 1.16% | $840M | — | — |
| 2026-03-13 | $128.58 | $129.35 | $125.92 | $126.11 | 72,300 | — | 1.08% | $844M | — | — |
| 2026-03-12 | $129.96 | $130.90 | $127.67 | $127.69 | 97,000 | — | 1.45% | $855M | — | — |
| 2026-03-11 | $131.20 | $133.60 | $128.01 | $132.26 | 72,700 | — | 1.09% | $886M | — | — |
| 2026-03-10 | $132.15 | $133.75 | $129.12 | $131.65 | 83,400 | — | 1.25% | $881M | — | — |
| 2026-03-09 | $131.43 | $133.33 | $127.00 | $132.26 | 113,400 | — | 1.69% | $886M | — | — |
| 2026-03-06 | $136.44 | $136.44 | $131.87 | $134.08 | 87,900 | — | 1.31% | $898M | — | — |
| 2026-03-05 | $140.26 | $140.26 | $136.10 | $138.35 | 120,400 | — | 1.80% | $926M | — | — |
| 2026-03-04 | $139.53 | $141.73 | $137.76 | $140.60 | 70,300 | — | 1.05% | $941M | — | — |
| 2026-03-03 | $138.05 | $141.30 | $135.83 | $139.72 | 77,800 | — | 1.16% | $935M | — | — |
| 2026-03-02 | $136.01 | $141.24 | $136.01 | $140.67 | 57,100 | — | 0.85% | $942M | — | — |
| 2026-02-27 | $141.48 | $141.69 | $137.31 | $138.36 | 66,400 | — | 0.99% | $926M | — | — |
| 2026-02-26 | $143.34 | $145.06 | $139.35 | $144.15 | 67,000 | — | 1.00% | $965M | — | — |
| 2026-02-25 | $142.67 | $143.61 | $139.15 | $142.45 | 72,500 | — | 1.08% | $954M | — | — |
| 2026-02-24 | $140.57 | $144.16 | $138.44 | $140.85 | 80,600 | — | 1.20% | $943M | — | — |
| 2026-02-23 | $145.94 | $149.50 | $136.13 | $138.39 | 113,100 | — | 1.69% | $927M | — | — |
| 2026-02-20 | $145.56 | $147.78 | $143.82 | $146.91 | 99,300 | — | 1.48% | $984M | — | — |
| 2026-02-19 | $140.47 | $148.22 | $139.51 | $146.48 | 141,900 | — | 2.12% | $981M | — | — |
| 2026-02-18 | $138.19 | $142.63 | $138.19 | $141.66 | 107,300 | — | 1.60% | $948M | — | — |
| 2026-02-17 | $139.24 | $139.88 | $135.70 | $138.03 | 77,500 | — | 1.16% | $924M | — | — |
| 2026-02-13 | $138.71 | $139.59 | $136.41 | $138.18 | 76,300 | — | 1.14% | $925M | — | — |
| 2026-02-12 | $140.58 | $140.93 | $134.81 | $137.94 | 91,700 | — | 1.37% | $924M | — | — |
| 2026-02-11 | $141.84 | $143.84 | $139.42 | $139.72 | 122,700 | — | 1.83% | $935M | — | — |
| 2026-02-10 | $135.97 | $144.47 | $135.97 | $141.81 | 134,500 | — | 2.01% | $949M | — | — |
| 2026-02-09 | $140.22 | $140.33 | $135.31 | $135.76 | 106,200 | — | 1.59% | $909M | — | — |
| 2026-02-06 | $147.00 | $149.20 | $140.23 | $140.29 | 113,300 | — | 1.69% | $939M | — | — |
| 2026-02-05 | $151.58 | $157.28 | $146.26 | $150.96 | 127,300 | — | 1.90% | $1.01B | — | — |
| 2026-02-04 | $152.11 | $154.20 | $147.41 | $150.68 | 148,900 | — | 2.22% | $1.01B | — | — |
| 2026-02-03 | $160.86 | $162.89 | $150.26 | $152.25 | 99,100 | — | 1.48% | $1.02B | — | — |
| 2026-02-02 | $162.53 | $166.08 | $162.00 | $162.32 | 91,200 | — | 1.36% | $1.09B | — | — |
| 2026-01-30 | $162.94 | $164.86 | $160.29 | $163.25 | 329,100 | — | 4.92% | $1.09B | $2.40 | — |
| 2026-01-29 | $167.05 | $167.73 | $164.26 | $165.91 | 136,400 | — | 2.04% | $1.11B | — | — |
| 2026-01-28 | $169.00 | $170.17 | $165.69 | $166.25 | 77,100 | — | 1.15% | $1.11B | — | — |
| 2026-01-27 | $170.61 | $171.15 | $168.90 | $169.06 | 75,400 | — | 1.13% | $1.13B | — | — |
| 2026-01-26 | $166.82 | $170.38 | $166.42 | $169.11 | 102,000 | — | 1.52% | $1.13B | — | — |
| 2026-01-23 | $168.52 | $168.52 | $165.17 | $166.70 | 36,300 | — | 0.54% | $1.12B | — | — |
| 2026-01-22 | $169.69 | $170.89 | $167.70 | $169.41 | 56,000 | — | 0.84% | $1.13B | — | — |
| 2026-01-21 | $163.93 | $168.98 | $163.93 | $167.73 | 61,000 | — | 0.91% | $1.12B | — | — |
| 2026-01-20 | $168.06 | $168.06 | $162.82 | $163.58 | 44,000 | — | 0.66% | $1.10B | — | — |
| 2026-01-16 | $170.76 | $170.99 | $168.21 | $169.30 | 74,700 | — | 1.12% | $1.13B | — | — |
| 2026-01-15 | $169.27 | $171.40 | $167.78 | $170.27 | 74,700 | — | 1.12% | $1.14B | — | — |
| 2026-01-14 | $167.28 | $171.04 | $167.28 | $169.79 | 88,600 | — | 1.32% | $1.14B | — | — |
| 2026-01-13 | $175.58 | $175.58 | $165.94 | $168.89 | 85,600 | — | 1.28% | $1.13B | — | — |
| 2026-01-12 | $171.72 | $175.66 | $171.65 | $175.63 | 79,100 | — | 1.18% | $1.18B | — | — |
| 2026-01-09 | $172.69 | $175.58 | $172.10 | $173.74 | 94,100 | — | 1.41% | $1.16B | — | — |
| 2026-01-08 | $164.90 | $172.07 | $164.90 | $171.31 | 87,300 | — | 1.30% | $1.15B | — | — |
| 2026-01-07 | $168.95 | $169.20 | $163.88 | $166.41 | 54,600 | — | 0.82% | $1.11B | — | — |
| 2026-01-06 | $166.30 | $169.92 | $166.03 | $169.50 | 54,100 | — | 0.81% | $1.13B | — | — |
| 2026-01-05 | $162.31 | $171.41 | $162.31 | $167.49 | 86,700 | — | 1.29% | $1.12B | — | — |
| 2026-01-02 | $162.95 | $164.82 | $161.53 | $162.51 | 43,700 | — | 0.65% | $1.09B | — | — |
| 2025-12-31 | $164.85 | $165.77 | $162.37 | $163.15 | 63,900 | — | 0.95% | $1.09B | — | — |
| 2025-12-30 | $165.36 | $165.65 | $163.40 | $164.13 | 50,200 | — | 0.74% | $1.11B | — | — |
| 2025-12-29 | $166.73 | $167.06 | $163.30 | $164.54 | 46,000 | — | 0.68% | $1.11B | — | — |
| 2025-12-26 | $167.71 | $167.71 | $165.69 | $166.43 | 41,700 | — | 0.62% | $1.12B | — | — |
| 2025-12-24 | $166.15 | $168.58 | $164.64 | $166.56 | 44,000 | — | 0.65% | $1.12B | — | — |
| 2025-12-23 | $162.98 | $167.63 | $162.98 | $165.53 | 84,000 | — | 1.24% | $1.12B | — | — |
| 2025-12-22 | $161.53 | $166.05 | $161.53 | $164.55 | 59,300 | — | 0.88% | $1.11B | — | — |
| 2025-12-19 | $162.86 | $163.91 | $160.39 | $161.54 | 146,800 | — | 2.17% | $1.09B | — | — |
| 2025-12-18 | $166.45 | $168.25 | $162.85 | $163.16 | 108,700 | — | 1.61% | $1.10B | — | — |
| 2025-12-17 | $164.13 | $167.32 | $163.87 | $164.83 | 79,100 | — | 1.17% | $1.11B | — | — |
| 2025-12-16 | $167.46 | $169.27 | $165.92 | $166.59 | 61,300 | — | 0.91% | $1.13B | — | — |
| 2025-12-15 | $168.29 | $171.36 | $165.40 | $165.90 | 119,300 | — | 1.77% | $1.12B | — | — |
| 2025-12-12 | $166.74 | $171.06 | $166.74 | $169.14 | 100,500 | — | 1.49% | $1.14B | — | — |
| 2025-12-11 | $166.43 | $169.82 | $165.80 | $168.31 | 108,300 | — | 1.60% | $1.14B | — | — |
| 2025-12-10 | $161.15 | $166.28 | $159.18 | $164.44 | 132,700 | — | 1.96% | $1.11B | — | — |
| 2025-12-09 | $160.03 | $163.99 | $159.00 | $162.74 | 72,600 | — | 1.08% | $1.10B | — | — |
| 2025-12-08 | $163.14 | $163.14 | $157.60 | $159.17 | 88,900 | — | 1.32% | $1.07B | — | — |
| 2025-12-05 | $159.20 | $163.05 | $159.06 | $161.79 | 61,100 | — | 0.90% | $1.09B | — | — |
| 2025-12-04 | $162.86 | $162.98 | $158.21 | $159.06 | 57,100 | — | 0.85% | $1.07B | — | — |
| 2025-12-03 | $156.40 | $163.81 | $156.40 | $163.16 | 51,700 | — | 0.77% | $1.10B | — | — |
| 2025-12-02 | $161.92 | $161.93 | $155.35 | $155.57 | 43,500 | — | 0.64% | $1.05B | — | — |
| 2025-12-01 | $159.38 | $161.64 | $158.96 | $160.37 | 44,000 | — | 0.65% | $1.08B | — | — |
| 2025-11-28 | $158.71 | $161.32 | $158.05 | $159.59 | 28,600 | — | 0.42% | $1.08B | — | — |
| 2025-11-26 | $159.28 | $161.15 | $156.59 | $160.25 | 104,900 | — | 1.55% | $1.08B | — | — |
| 2025-11-25 | $155.15 | $161.14 | $154.38 | $160.13 | 91,100 | — | 1.35% | $1.08B | — | — |
| 2025-11-24 | $157.49 | $157.55 | $154.66 | $155.38 | 79,000 | — | 1.17% | $1.05B | — | — |
| 2025-11-21 | $156.35 | $162.00 | $155.09 | $158.25 | 56,200 | — | 0.83% | $1.07B | — | — |
| 2025-11-20 | $157.30 | $158.55 | $153.21 | $155.33 | 53,400 | — | 0.79% | $1.05B | — | — |
| 2025-11-19 | $156.00 | $162.68 | $154.20 | $156.19 | 38,900 | — | 0.58% | $1.05B | — | — |
| 2025-11-18 | $154.88 | $158.44 | $154.88 | $156.18 | 69,200 | — | 1.02% | $1.05B | — | — |
| 2025-11-17 | $161.65 | $162.70 | $154.68 | $155.43 | 49,200 | — | 0.73% | $1.05B | — | — |
| 2025-11-14 | $164.23 | $164.23 | $161.53 | $162.04 | 50,900 | — | 0.75% | $1.09B | — | — |
| 2025-11-13 | $162.29 | $166.17 | $162.28 | $164.64 | 60,900 | — | 0.90% | $1.11B | — | — |
| 2025-11-12 | $165.34 | $166.67 | $161.40 | $165.79 | 100,800 | — | 1.49% | $1.12B | — | — |
| 2025-11-11 | $162.19 | $164.75 | $161.00 | $163.90 | 72,800 | — | 1.08% | $1.11B | — | — |
| 2025-11-10 | $164.31 | $165.29 | $160.46 | $162.17 | 62,000 | — | 0.92% | $1.10B | — | — |
| 2025-11-07 | $162.30 | $163.25 | $158.69 | $163.16 | 77,700 | — | 1.15% | $1.10B | — | — |
| 2025-11-06 | $161.44 | $163.18 | $160.78 | $162.86 | 89,000 | — | 1.32% | $1.10B | — | — |
| 2025-11-05 | $159.37 | $162.97 | $158.72 | $162.32 | 72,100 | — | 1.07% | $1.10B | — | — |
| 2025-11-04 | $160.19 | $161.75 | $158.58 | $159.87 | 60,700 | — | 0.90% | $1.08B | — | — |
| 2025-11-03 | $161.84 | $163.16 | $159.28 | $160.33 | 69,900 | — | 1.04% | $1.08B | — | — |
| 2025-10-31 | $160.81 | $164.93 | $160.18 | $162.82 | 53,300 | — | 0.79% | $1.10B | $2.40 | — |
| 2025-10-30 | $163.50 | $166.38 | $163.00 | $163.21 | 63,800 | — | 0.94% | $1.10B | — | — |
| 2025-10-29 | $168.87 | $169.11 | $163.26 | $165.00 | 74,700 | — | 1.11% | $1.11B | — | — |
| 2025-10-28 | $170.70 | $171.52 | $166.97 | $168.99 | 67,000 | — | 0.99% | $1.14B | — | — |
| 2025-10-27 | $167.79 | $173.97 | $166.50 | $171.25 | 92,300 | — | 1.37% | $1.16B | — | — |
| 2025-10-24 | $177.29 | $183.04 | $161.29 | $166.38 | 96,900 | — | 1.43% | $1.12B | — | — |
| 2025-10-23 | $177.87 | $179.28 | $175.45 | $177.44 | 80,600 | — | 1.19% | $1.20B | — | — |
| 2025-10-22 | $178.64 | $180.00 | $175.35 | $177.16 | 109,500 | — | 1.62% | $1.20B | — | — |
| 2025-10-21 | $177.71 | $178.96 | $175.00 | $177.61 | 94,400 | — | 1.40% | $1.20B | — | — |
| 2025-10-20 | $184.91 | $185.94 | $179.25 | $180.56 | 79,300 | — | 1.17% | $1.22B | — | — |
| 2025-10-17 | $183.04 | $184.20 | $180.80 | $183.89 | 87,400 | — | 1.29% | $1.24B | — | — |
| 2025-10-16 | $192.00 | $192.00 | $182.75 | $183.10 | 60,600 | — | 0.90% | $1.24B | — | — |
| 2025-10-15 | $195.00 | $195.00 | $188.88 | $191.81 | 135,000 | — | 2.00% | $1.30B | — | — |
| 2025-10-14 | $185.71 | $194.06 | $185.71 | $193.00 | 89,600 | — | 1.33% | $1.30B | — | — |
| 2025-10-13 | $186.64 | $188.49 | $184.31 | $187.95 | 61,800 | — | 0.92% | $1.27B | — | — |
| 2025-10-10 | $194.91 | $195.00 | $183.88 | $183.97 | 69,700 | — | 1.03% | $1.24B | — | — |
| 2025-10-09 | $193.48 | $193.76 | $190.11 | $193.76 | 57,000 | — | 0.84% | $1.31B | — | — |
| 2025-10-08 | $193.12 | $194.55 | $191.55 | $192.69 | 51,900 | — | 0.77% | $1.30B | — | — |
| 2025-10-07 | $192.36 | $194.70 | $190.38 | $191.26 | 92,800 | — | 1.37% | $1.29B | — | — |
| 2025-10-06 | $193.38 | $195.00 | $190.17 | $192.48 | 67,600 | — | 1.00% | $1.30B | — | — |
| 2025-10-03 | $187.96 | $191.81 | $187.96 | $191.81 | 74,600 | — | 1.10% | $1.30B | — | — |
| 2025-10-02 | $185.03 | $187.89 | $184.70 | $187.87 | 63,300 | — | 0.94% | $1.27B | — | — |
| 2025-10-01 | $187.84 | $189.67 | $186.02 | $186.03 | 76,900 | — | 1.14% | $1.26B | — | — |
| 2025-09-30 | $191.51 | $193.58 | $187.02 | $190.03 | 208,700 | — | 3.09% | $1.28B | — | — |
| 2025-09-29 | $192.49 | $193.71 | $190.03 | $191.37 | 61,000 | — | 0.90% | $1.29B | — | — |
| 2025-09-26 | $189.93 | $192.59 | $189.47 | $192.24 | 140,000 | — | 2.07% | $1.30B | — | — |
| 2025-09-25 | $187.46 | $190.98 | $187.46 | $189.93 | 125,100 | — | 1.85% | $1.28B | — | — |
| 2025-09-24 | $193.61 | $193.61 | $189.93 | $189.95 | 125,500 | — | 1.86% | $1.28B | — | — |
| 2025-09-23 | $193.13 | $195.00 | $190.26 | $191.79 | 89,200 | — | 1.32% | $1.29B | — | — |
| 2025-09-22 | $190.90 | $193.69 | $189.84 | $191.38 | 93,200 | — | 1.38% | $1.29B | — | — |
| 2025-09-19 | $195.25 | $195.25 | $188.99 | $190.67 | 125,900 | — | 1.87% | $1.29B | — | — |
| 2025-09-18 | $192.27 | $194.72 | $192.27 | $194.56 | 72,800 | — | 1.08% | $1.31B | — | — |
| 2025-09-17 | $192.55 | $196.24 | $190.36 | $191.01 | 66,600 | — | 0.99% | $1.29B | — | — |
| 2025-09-16 | $194.88 | $195.38 | $191.12 | $193.25 | 47,300 | — | 0.70% | $1.30B | — | — |
| 2025-09-15 | $198.52 | $198.68 | $194.25 | $194.75 | 46,300 | — | 0.69% | $1.31B | — | — |
| 2025-09-12 | $200.00 | $203.61 | $197.36 | $198.05 | 70,000 | — | 1.04% | $1.34B | — | — |
| 2025-09-11 | $195.45 | $201.93 | $194.85 | $201.58 | 86,000 | — | 1.27% | $1.36B | — | — |
| 2025-09-10 | $195.29 | $196.37 | $192.70 | $193.61 | 58,500 | — | 0.87% | $1.31B | — | — |
| 2025-09-09 | $196.71 | $199.11 | $195.22 | $195.43 | 46,200 | — | 0.68% | $1.32B | — | — |
| 2025-09-08 | $196.12 | $197.80 | $191.17 | $196.97 | 46,600 | — | 0.69% | $1.33B | — | — |
| 2025-09-05 | $198.12 | $199.92 | $193.64 | $193.98 | 77,900 | — | 1.15% | $1.31B | — | — |
| 2025-09-04 | $194.32 | $196.80 | $192.17 | $196.80 | 84,300 | — | 1.25% | $1.33B | — | — |
| 2025-09-03 | $196.52 | $200.00 | $190.93 | $192.81 | 131,700 | — | 1.95% | $1.30B | — | — |
| 2025-09-02 | $199.58 | $199.58 | $195.80 | $198.20 | 64,300 | — | 0.95% | $1.34B | — | — |
| 2025-08-29 | $201.14 | $202.31 | $198.52 | $201.43 | 82,500 | — | 1.22% | $1.36B | — | — |
| 2025-08-28 | $203.15 | $203.15 | $197.62 | $200.54 | 61,500 | — | 0.91% | $1.35B | — | — |
| 2025-08-27 | $199.44 | $202.97 | $197.66 | $201.63 | 73,300 | — | 1.09% | $1.36B | — | — |
| 2025-08-26 | $197.56 | $201.08 | $197.50 | $200.11 | 108,100 | — | 1.60% | $1.35B | — | — |
| 2025-08-25 | $199.06 | $200.07 | $196.94 | $198.31 | 104,900 | — | 1.55% | $1.34B | — | — |
| 2025-08-22 | $190.01 | $201.09 | $190.01 | $200.26 | 148,200 | — | 2.20% | $1.35B | — | — |
| 2025-08-21 | $189.92 | $194.91 | $188.70 | $189.05 | 47,400 | — | 0.70% | $1.28B | — | — |
| 2025-08-20 | $193.10 | $194.21 | $189.40 | $191.20 | 62,800 | — | 0.93% | $1.29B | — | — |
| 2025-08-19 | $192.27 | $194.74 | $192.20 | $193.43 | 73,600 | — | 1.09% | $1.31B | — | — |
| 2025-08-18 | $192.25 | $195.01 | $192.25 | $192.27 | 52,200 | — | 0.77% | $1.30B | — | — |
| 2025-08-15 | $198.82 | $199.56 | $193.23 | $194.09 | 87,700 | — | 1.30% | $1.31B | — | — |
| 2025-08-14 | $197.16 | $198.85 | $193.05 | $198.40 | 80,100 | — | 1.19% | $1.34B | — | — |
| 2025-08-13 | $195.70 | $198.24 | $193.50 | $197.86 | 90,300 | — | 1.34% | $1.34B | — | — |
| 2025-08-12 | $190.16 | $195.78 | $190.12 | $194.13 | 49,700 | — | 0.74% | $1.31B | — | — |
| 2025-08-11 | $188.88 | $191.80 | $188.88 | $189.30 | 63,900 | — | 0.95% | $1.28B | — | — |
| 2025-08-08 | $185.93 | $191.52 | $185.93 | $190.11 | 98,600 | — | 1.46% | $1.28B | — | — |
| 2025-08-07 | $191.13 | $191.39 | $186.17 | $187.14 | 49,300 | — | 0.73% | $1.26B | — | — |
| 2025-08-06 | $191.39 | $193.14 | $188.89 | $190.46 | 50,500 | — | 0.75% | $1.29B | — | — |
| 2025-08-05 | $191.13 | $192.65 | $189.11 | $191.06 | 50,300 | — | 0.75% | $1.29B | — | — |
| 2025-08-04 | $191.89 | $192.68 | $188.91 | $191.62 | 40,200 | — | 0.60% | $1.29B | — | — |
| 2025-08-01 | $190.21 | $190.21 | $186.98 | $189.66 | 60,400 | — | 0.90% | $1.28B | — | — |
| 2025-07-31 | $195.58 | $198.86 | $191.29 | $193.31 | 52,400 | — | 0.78% | $1.30B | $2.25 | — |
| 2025-07-30 | $194.93 | $202.26 | $194.53 | $199.01 | 91,300 | — | 1.35% | $1.34B | — | — |
| 2025-07-29 | $194.32 | $196.68 | $193.00 | $195.18 | 77,400 | — | 1.15% | $1.32B | — | — |
| 2025-07-28 | $199.00 | $199.94 | $193.03 | $194.05 | 62,000 | — | 0.92% | $1.31B | — | — |
| 2025-07-25 | $206.57 | $210.00 | $191.65 | $197.69 | 93,000 | — | 1.38% | $1.33B | — | — |
| 2025-07-24 | $212.16 | $215.06 | $209.59 | $213.65 | 77,500 | — | 1.15% | $1.44B | — | — |
| 2025-07-23 | $213.70 | $214.88 | $210.78 | $213.98 | 73,100 | — | 1.08% | $1.44B | — | — |
| 2025-07-22 | $208.39 | $211.60 | $206.95 | $210.80 | 54,400 | — | 0.81% | $1.42B | — | — |
| 2025-07-21 | $208.16 | $210.08 | $206.80 | $207.36 | 51,900 | — | 0.77% | $1.40B | — | — |
| 2025-07-18 | $211.49 | $212.20 | $206.31 | $207.33 | 64,700 | — | 0.96% | $1.40B | — | — |
| 2025-07-17 | $206.79 | $212.67 | $206.79 | $210.33 | 72,900 | — | 1.08% | $1.42B | — | — |
| 2025-07-16 | $203.41 | $208.65 | $201.17 | $208.45 | 123,400 | — | 1.83% | $1.41B | — | — |
| 2025-07-15 | $203.88 | $205.50 | $200.83 | $201.17 | 121,200 | — | 1.80% | $1.36B | — | — |
| 2025-07-14 | $203.56 | $204.73 | $202.27 | $203.39 | 78,100 | — | 1.16% | $1.37B | — | — |
| 2025-07-11 | $201.52 | $205.78 | $198.21 | $204.79 | 212,600 | — | 3.15% | $1.38B | — | — |
| 2025-07-10 | $197.92 | $205.29 | $197.92 | $202.02 | 185,100 | — | 2.74% | $1.36B | — | — |
| 2025-07-09 | $198.28 | $199.57 | $196.29 | $197.45 | 176,100 | — | 2.61% | $1.33B | — | — |
| 2025-07-08 | $195.32 | $200.80 | $194.70 | $197.36 | 156,800 | — | 2.32% | $1.33B | — | — |
| 2025-07-07 | $196.51 | $199.36 | $193.33 | $195.32 | 105,400 | — | 1.56% | $1.32B | — | — |
| 2025-07-03 | $201.35 | $202.61 | $196.96 | $199.10 | 96,000 | — | 1.42% | $1.34B | — | — |
| 2025-07-02 | $189.76 | $201.27 | $189.76 | $200.71 | 190,900 | — | 2.83% | $1.35B | — | — |
| 2025-07-01 | $181.11 | $190.91 | $181.07 | $188.73 | 145,900 | — | 2.16% | $1.27B | — | — |
| 2025-06-30 | $184.42 | $185.04 | $179.60 | $181.40 | 196,800 | — | 2.92% | $1.22B | — | — |
| 2025-06-27 | $186.23 | $186.23 | $181.70 | $183.19 | 508,000 | — | — | — | — | — |
| 2025-06-26 | $182.47 | $185.52 | $180.45 | $185.33 | 274,300 | — | — | — | — | — |
| 2025-06-25 | $179.74 | $182.69 | $176.55 | $182.52 | 242,400 | — | — | — | — | — |
| 2025-06-24 | $178.31 | $182.60 | $178.30 | $180.00 | 222,800 | — | — | — | — | — |
| 2025-06-23 | $174.24 | $176.21 | $172.00 | $176.02 | 121,100 | — | — | — | — | — |
| 2025-06-20 | $175.48 | $175.50 | $173.84 | $175.00 | 97,300 | — | — | — | — | — |
| 2025-06-18 | $171.00 | $175.91 | $171.00 | $174.09 | 77,400 | — | — | — | — | — |
| 2025-06-17 | $173.70 | $175.08 | $171.48 | $171.63 | 174,600 | — | — | — | — | — |
| 2025-06-16 | $175.25 | $178.06 | $174.15 | $174.81 | 107,300 | — | — | — | — | — |
| 2025-06-13 | $174.92 | $175.96 | $173.25 | $173.57 | 61,400 | — | — | — | — | — |
| 2025-06-12 | $174.40 | $177.54 | $173.29 | $177.54 | 79,200 | — | — | — | — | — |
| 2025-06-11 | $178.95 | $180.64 | $175.47 | $176.34 | 93,600 | — | — | — | — | — |
| 2025-06-10 | $176.41 | $178.31 | $175.55 | $177.25 | 169,200 | — | — | — | — | — |
| 2025-06-09 | $170.57 | $176.99 | $170.50 | $175.25 | 122,700 | — | — | — | — | — |
| 2025-06-06 | $171.85 | $173.00 | $169.94 | $170.53 | 91,300 | — | — | — | — | — |
| 2025-06-05 | $169.18 | $171.31 | $168.50 | $169.00 | 148,600 | — | — | — | — | — |
| 2025-06-04 | $170.05 | $171.31 | $169.08 | $169.47 | 65,500 | — | — | — | — | — |
| 2025-06-03 | $168.71 | $171.35 | $168.20 | $170.75 | 82,500 | — | — | — | — | — |
| 2025-06-02 | $169.51 | $171.16 | $167.80 | $168.41 | 61,600 | — | — | — | — | — |
| 2025-05-30 | $170.78 | $172.83 | $170.30 | $170.70 | 219,500 | — | — | — | — | — |
| 2025-05-29 | $172.68 | $173.16 | $170.47 | $171.43 | 40,000 | — | — | — | — | — |
| 2025-05-28 | $172.85 | $172.85 | $171.05 | $171.22 | 49,000 | — | — | — | — | — |
| 2025-05-27 | $169.46 | $173.77 | $166.61 | $172.47 | 33,500 | — | — | — | — | — |
| 2025-05-23 | $165.47 | $167.82 | $165.47 | $166.96 | 32,400 | — | — | — | — | — |
| 2025-05-22 | $169.35 | $171.71 | $168.04 | $169.10 | 39,700 | — | — | — | — | — |
| 2025-05-21 | $173.77 | $173.92 | $170.86 | $170.93 | 31,900 | — | — | — | — | — |
| 2025-05-20 | $176.27 | $179.08 | $176.27 | $176.58 | 32,600 | — | — | — | — | — |
| 2025-05-19 | $174.18 | $177.68 | $174.18 | $177.16 | 34,300 | — | — | — | — | — |
| 2025-05-16 | $177.27 | $178.63 | $176.30 | $177.58 | 43,800 | — | — | — | — | — |
| 2025-05-15 | $175.47 | $180.08 | $173.48 | $176.50 | 70,900 | — | — | — | — | — |
| 2025-05-14 | $176.10 | $177.11 | $174.74 | $176.23 | 53,000 | — | — | — | — | — |
| 2025-05-13 | $174.18 | $178.08 | $174.00 | $176.92 | 48,000 | — | — | — | — | — |
| 2025-05-12 | $173.74 | $177.04 | $170.46 | $172.42 | 54,300 | — | — | — | — | — |
| 2025-05-09 | $166.28 | $170.99 | $164.75 | $165.22 | 41,700 | — | — | — | — | — |
| 2025-05-08 | $161.63 | $167.74 | $160.19 | $166.49 | 42,000 | — | — | — | — | — |
| 2025-05-07 | $161.64 | $161.87 | $159.16 | $160.10 | 37,800 | — | — | — | — | — |
| 2025-05-06 | $157.97 | $161.59 | $157.94 | $159.62 | 46,200 | — | — | — | — | — |
| 2025-05-05 | $158.79 | $161.67 | $158.79 | $159.50 | 37,000 | — | — | — | — | — |
| 2025-05-02 | $157.01 | $160.76 | $156.42 | $159.23 | 57,300 | — | — | — | — | — |
| 2025-05-01 | $152.85 | $158.52 | $152.05 | $156.48 | 50,000 | — | — | — | — | — |
| 2025-04-30 | $150.51 | $154.71 | $147.49 | $153.59 | 72,500 | — | — | — | $2.25 | — |
| 2025-04-29 | $152.90 | $155.60 | $151.80 | $154.46 | 39,300 | — | — | — | — | — |
| 2025-04-28 | $153.27 | $155.77 | $152.00 | $154.25 | 45,900 | — | — | — | — | — |
| 2025-04-25 | $154.81 | $155.91 | $152.00 | $153.28 | 44,900 | — | — | — | — | — |
| 2025-04-24 | $155.14 | $156.84 | $154.42 | $156.84 | 58,200 | — | — | — | — | — |
| 2025-04-23 | $155.23 | $160.70 | $153.03 | $153.91 | 52,300 | — | — | — | — | — |
| 2025-04-22 | $146.12 | $151.31 | $145.59 | $150.41 | 60,400 | — | — | — | — | — |
| 2025-04-21 | $147.68 | $147.68 | $142.18 | $143.20 | 40,500 | — | — | — | — | — |
| 2025-04-17 | $147.99 | $150.96 | $147.89 | $148.96 | 32,600 | — | — | — | — | — |
| 2025-04-16 | $151.91 | $155.20 | $146.39 | $148.05 | 44,300 | — | — | — | — | — |
| 2025-04-15 | $153.03 | $156.31 | $152.25 | $153.97 | 31,100 | — | — | — | — | — |
| 2025-04-14 | $152.44 | $154.78 | $150.01 | $152.94 | 42,300 | — | — | — | — | — |
| 2025-04-11 | $148.06 | $152.55 | $145.00 | $151.27 | 60,100 | — | — | — | — | — |
| 2025-04-10 | $155.44 | $155.44 | $145.41 | $148.03 | 55,700 | — | — | — | — | — |
| 2025-04-09 | $144.13 | $160.78 | $144.13 | $159.88 | 62,700 | — | — | — | — | — |
| 2025-04-08 | $154.05 | $155.51 | $145.92 | $146.87 | 43,200 | — | — | — | — | — |
| 2025-04-07 | $152.59 | $159.72 | $148.81 | $150.98 | 79,300 | — | — | — | — | — |
| 2025-04-04 | $157.25 | $159.46 | $151.77 | $158.53 | 98,800 | — | — | — | — | — |
| 2025-04-03 | $169.09 | $169.09 | $160.17 | $161.76 | 56,300 | — | — | — | — | — |
| 2025-04-02 | $171.60 | $175.03 | $171.60 | $175.01 | 64,000 | — | — | — | — | — |
| 2025-04-01 | $171.97 | $174.90 | $170.50 | $174.02 | 53,900 | — | — | — | — | — |
| 2025-03-31 | $171.78 | $174.42 | $169.00 | $172.36 | 39,000 | — | — | — | — | — |
| 2025-03-28 | $174.45 | $174.82 | $169.77 | $173.25 | 56,500 | — | — | — | — | — |
| 2025-03-27 | $175.29 | $176.07 | $170.44 | $175.18 | 63,800 | — | — | — | — | — |
| 2025-03-26 | $178.04 | $178.04 | $171.49 | $174.77 | 68,100 | — | — | — | — | — |
| 2025-03-25 | $179.50 | $180.19 | $175.37 | $176.78 | 34,000 | — | — | — | — | — |
| 2025-03-24 | $177.98 | $180.92 | $176.80 | $178.80 | 27,400 | — | — | — | — | — |
| 2025-03-21 | $175.58 | $177.25 | $172.74 | $175.51 | 136,600 | — | — | — | — | — |
| 2025-03-20 | $175.78 | $179.26 | $174.10 | $176.95 | 42,000 | — | — | — | — | — |
| 2025-03-19 | $176.51 | $178.10 | $173.69 | $176.84 | 52,200 | — | — | — | — | — |
| 2025-03-18 | $175.36 | $176.43 | $171.68 | $175.76 | 39,700 | — | — | — | — | — |
| 2025-03-17 | $171.44 | $176.98 | $171.17 | $176.38 | 42,700 | — | — | — | — | — |
| 2025-03-14 | $170.29 | $174.01 | $168.56 | $173.32 | 31,000 | — | — | — | — | — |
| 2025-03-13 | $170.03 | $170.31 | $167.13 | $167.94 | 32,600 | — | — | — | — | — |
| 2025-03-12 | $176.07 | $176.08 | $172.01 | $172.27 | 40,500 | — | — | — | — | — |
| 2025-03-11 | $172.39 | $177.65 | $170.14 | $175.91 | 37,700 | — | — | — | — | — |
| 2025-03-10 | $179.48 | $179.48 | $171.14 | $171.71 | 52,400 | — | — | — | — | — |
| 2025-03-07 | $180.78 | $182.52 | $177.62 | $181.64 | 55,500 | — | — | — | — | — |
| 2025-03-06 | $180.23 | $181.36 | $175.01 | $181.23 | 40,000 | — | — | — | — | — |
| 2025-03-05 | $177.85 | $182.15 | $176.30 | $180.99 | 37,000 | — | — | — | — | — |
| 2025-03-04 | $181.77 | $181.77 | $175.27 | $177.02 | 56,500 | — | — | — | — | — |
| 2025-03-03 | $189.67 | $192.00 | $180.99 | $183.76 | 51,100 | — | — | — | — | — |
| 2025-02-28 | $184.61 | $188.43 | $184.19 | $187.77 | 55,200 | — | — | — | — | — |
| 2025-02-27 | $180.97 | $184.44 | $180.42 | $183.27 | 36,900 | — | — | — | — | — |
| 2025-02-26 | $180.73 | $181.97 | $180.00 | $181.10 | 33,700 | — | — | — | — | — |
| 2025-02-25 | $182.23 | $182.23 | $179.38 | $180.31 | 39,900 | — | — | — | — | — |
| 2025-02-24 | $182.01 | $182.73 | $180.00 | $180.82 | 36,700 | — | — | — | — | — |
| 2025-02-21 | $184.43 | $184.43 | $179.40 | $180.27 | 42,000 | — | — | — | — | — |
| 2025-02-20 | $184.41 | $184.68 | $181.88 | $182.29 | 39,700 | — | — | — | — | — |
| 2025-02-19 | $184.88 | $186.47 | $183.89 | $185.74 | 38,400 | — | — | — | — | — |
| 2025-02-18 | $186.85 | $187.87 | $185.96 | $186.91 | 38,500 | — | — | — | — | — |
| 2025-02-14 | $185.64 | $188.17 | $185.60 | $186.85 | 38,000 | — | — | — | — | — |
| 2025-02-13 | $185.00 | $185.30 | $182.45 | $184.01 | 68,900 | — | — | — | — | — |
| 2025-02-12 | $185.07 | $185.07 | $181.65 | $184.43 | 55,800 | — | — | — | — | — |
| 2025-02-11 | $185.06 | $189.56 | $183.17 | $188.90 | 24,300 | — | — | — | — | — |
| 2025-02-10 | $189.77 | $189.77 | $184.90 | $185.39 | 22,400 | — | — | — | — | — |
| 2025-02-07 | $191.84 | $191.84 | $188.06 | $189.05 | 25,100 | — | — | — | — | — |
| 2025-02-06 | $193.86 | $193.86 | $190.76 | $191.27 | 32,700 | — | — | — | — | — |
| 2025-02-05 | $194.19 | $197.49 | $193.47 | $194.88 | 38,000 | — | — | — | — | — |
| 2025-02-04 | $194.33 | $195.20 | $193.08 | $194.56 | 26,200 | — | — | — | — | — |
| 2025-02-03 | $194.86 | $198.48 | $191.48 | $196.52 | 37,300 | — | — | — | — | — |
| 2025-01-31 | $207.40 | $207.40 | $195.15 | $199.50 | 67,200 | — | — | — | $2.25 | — |
| 2025-01-30 | $211.76 | $213.87 | $208.87 | $211.21 | 32,100 | — | — | — | — | — |
| 2025-01-29 | $211.55 | $212.85 | $206.03 | $208.87 | 54,700 | — | — | — | — | — |
| 2025-01-28 | $208.58 | $215.28 | $208.58 | $212.20 | 56,100 | — | — | — | — | — |
| 2025-01-27 | $206.91 | $212.27 | $206.91 | $210.22 | 24,600 | — | — | — | — | — |
| 2025-01-24 | $208.73 | $210.39 | $207.74 | $208.84 | 53,700 | — | — | — | — | — |
| 2025-01-23 | $207.12 | $211.43 | $207.12 | $210.42 | 19,600 | — | — | — | — | — |
| 2025-01-22 | $209.37 | $210.00 | $207.57 | $209.08 | 56,800 | — | — | — | — | — |
| 2025-01-21 | $211.00 | $212.54 | $209.70 | $210.69 | 37,500 | — | — | — | — | — |
| 2025-01-17 | $212.26 | $215.90 | $207.80 | $210.08 | 33,800 | — | — | — | — | — |
| 2025-01-16 | $210.53 | $211.44 | $208.97 | $210.99 | 22,800 | — | — | — | — | — |
| 2025-01-15 | $211.03 | $215.00 | $207.39 | $209.93 | 42,900 | — | — | — | — | — |
| 2025-01-14 | $205.55 | $209.15 | $205.55 | $207.75 | 20,800 | — | — | — | — | — |
| 2025-01-13 | $201.30 | $205.29 | $201.30 | $205.29 | 28,300 | — | — | — | — | — |
| 2025-01-10 | $209.00 | $209.00 | $202.86 | $204.40 | 30,900 | — | — | — | — | — |
| 2025-01-08 | $211.73 | $215.54 | $211.73 | $214.57 | 38,300 | — | — | — | — | — |
| 2025-01-07 | $216.81 | $216.81 | $211.64 | $214.46 | 45,100 | — | — | — | — | — |
| 2025-01-06 | $220.46 | $222.29 | $216.78 | $217.37 | 22,800 | — | — | — | — | — |
| 2025-01-03 | $219.25 | $220.10 | $215.83 | $220.10 | 33,700 | — | — | — | — | — |
| 2025-01-02 | $223.96 | $223.96 | $217.22 | $219.21 | 51,100 | — | — | — | — | — |
| 2024-12-31 | $221.65 | $223.18 | $218.99 | $220.58 | 15,600 | — | — | — | — | — |
| 2024-12-30 | $221.01 | $222.84 | $219.27 | $220.65 | 46,400 | — | — | — | — | — |
| 2024-12-27 | $223.72 | $223.88 | $220.79 | $222.92 | 24,700 | — | — | — | — | — |
| 2024-12-26 | $222.36 | $226.51 | $222.36 | $225.60 | 36,900 | — | — | — | — | — |
| 2024-12-24 | $219.58 | $223.50 | $219.58 | $223.50 | 14,200 | — | — | — | — | — |
| 2024-12-23 | $218.78 | $220.38 | $217.73 | $220.38 | 30,700 | — | — | — | — | — |
| 2024-12-20 | $214.68 | $223.68 | $214.68 | $221.00 | 196,400 | — | — | — | — | — |
| 2024-12-19 | $224.13 | $227.38 | $216.83 | $217.88 | 67,700 | — | — | — | — | — |
| 2024-12-18 | $235.80 | $236.12 | $220.03 | $220.92 | 48,400 | — | — | — | — | — |
| 2024-12-17 | $235.18 | $237.49 | $232.50 | $233.56 | 37,600 | — | — | — | — | — |
| 2024-12-16 | $239.70 | $240.14 | $237.94 | $238.05 | 26,100 | — | — | — | — | — |
| 2024-12-13 | $242.61 | $243.39 | $239.04 | $239.70 | 34,800 | — | — | — | — | — |
| 2024-12-12 | $244.98 | $246.78 | $242.43 | $242.67 | 24,600 | — | — | — | — | — |
| 2024-12-11 | $247.48 | $248.35 | $243.79 | $244.22 | 61,600 | — | — | — | — | — |
| 2024-12-10 | $245.04 | $247.20 | $244.21 | $245.69 | 45,900 | — | — | — | — | — |
| 2024-12-09 | $247.32 | $249.75 | $245.11 | $247.33 | 38,700 | — | — | — | — | — |
| 2024-12-06 | $248.34 | $248.34 | $244.46 | $245.55 | 21,300 | — | — | — | — | — |
| 2024-12-05 | $250.89 | $250.89 | $247.61 | $247.61 | 25,400 | — | — | — | — | — |
| 2024-12-04 | $245.81 | $252.82 | $245.81 | $250.89 | 23,100 | — | — | — | — | — |
| 2024-12-03 | $249.51 | $250.00 | $243.15 | $246.37 | 23,300 | — | — | — | — | — |
| 2024-12-02 | $247.06 | $248.86 | $245.13 | $248.47 | 28,500 | — | — | — | — | — |
| 2024-11-29 | $249.01 | $250.54 | $245.72 | $246.97 | 20,400 | — | — | — | — | — |
| 2024-11-27 | $249.50 | $250.99 | $244.96 | $246.92 | 40,800 | — | — | — | — | — |
| 2024-11-26 | $242.83 | $248.52 | $239.01 | $247.67 | 46,900 | — | — | — | — | — |
| 2024-11-25 | $243.98 | $249.76 | $243.98 | $244.03 | 46,900 | — | — | — | — | — |
| 2024-11-22 | $240.38 | $244.42 | $240.38 | $242.09 | 31,200 | — | — | — | — | — |
| 2024-11-21 | $236.73 | $240.62 | $232.51 | $239.40 | 29,300 | — | — | — | — | — |
| 2024-11-20 | $232.36 | $235.75 | $231.90 | $234.48 | 21,000 | — | — | — | — | — |
| 2024-11-19 | $233.58 | $235.16 | $232.36 | $232.36 | 27,000 | — | — | — | — | — |
| 2024-11-18 | $237.41 | $239.17 | $235.35 | $235.88 | 20,700 | — | — | — | — | — |
| 2024-11-15 | $243.74 | $244.60 | $237.99 | $238.00 | 25,200 | — | — | — | — | — |
| 2024-11-14 | $241.23 | $241.79 | $238.65 | $241.53 | 26,900 | — | — | — | — | — |
| 2024-11-13 | $242.98 | $245.00 | $238.04 | $238.64 | 26,200 | — | — | — | — | — |
| 2024-11-12 | $240.95 | $243.27 | $239.45 | $241.80 | 33,400 | — | — | — | — | — |
| 2024-11-11 | $238.73 | $245.59 | $238.73 | $244.05 | 27,600 | — | — | — | — | — |
| 2024-11-08 | $234.64 | $238.27 | $234.64 | $236.65 | 37,900 | — | — | — | — | — |
| 2024-11-07 | $237.01 | $238.20 | $234.73 | $234.77 | 49,800 | — | — | — | — | — |
| 2024-11-06 | $233.25 | $242.59 | $233.25 | $238.93 | 53,900 | — | — | — | — | — |
| 2024-11-05 | $213.58 | $218.52 | $213.58 | $218.52 | 22,900 | — | — | — | — | — |
| 2024-11-04 | $215.37 | $215.45 | $213.65 | $215.45 | 20,300 | — | — | — | — | — |
| 2024-11-01 | $217.53 | $218.61 | $215.66 | $217.06 | 17,100 | — | — | — | — | — |
| 2024-10-31 | $221.29 | $223.98 | $216.37 | $216.37 | 29,000 | — | — | — | $2.25 | — |
| 2024-10-30 | $222.43 | $227.75 | $222.43 | $225.53 | 38,300 | — | — | — | — | — |
| 2024-10-29 | $225.40 | $225.40 | $221.90 | $223.94 | 44,900 | — | — | — | — | — |
| 2024-10-28 | $215.53 | $225.44 | $215.53 | $225.42 | 29,100 | — | — | — | — | — |
| 2024-10-25 | $223.61 | $223.61 | $210.08 | $213.74 | 28,900 | — | — | — | — | — |
| 2024-10-24 | $211.06 | $214.94 | $209.29 | $212.95 | 37,200 | — | — | — | — | — |
| 2024-10-23 | $212.67 | $214.00 | $207.00 | $209.24 | 24,500 | — | — | — | — | — |
| 2024-10-22 | $216.63 | $216.63 | $214.44 | $215.14 | 16,600 | — | — | — | — | — |
| 2024-10-21 | $223.65 | $223.65 | $216.49 | $216.84 | 21,900 | — | — | — | — | — |
| 2024-10-18 | $223.99 | $225.41 | $221.86 | $224.15 | 23,600 | — | — | — | — | — |
| 2024-10-17 | $223.29 | $224.15 | $223.08 | $223.65 | 15,300 | — | — | — | — | — |
| 2024-10-16 | $220.39 | $223.55 | $220.39 | $222.92 | 25,200 | — | — | — | — | — |
| 2024-10-15 | $213.97 | $222.04 | $213.97 | $217.59 | 38,200 | — | — | — | — | — |
| 2024-10-14 | $206.29 | $212.83 | $206.29 | $212.78 | 31,200 | — | — | — | — | — |
| 2024-10-11 | $205.99 | $208.15 | $205.99 | $207.91 | 19,300 | — | — | — | — | — |
| 2024-10-10 | $203.47 | $205.23 | $203.31 | $205.23 | 18,400 | — | — | — | — | — |
| 2024-10-09 | $203.99 | $206.06 | $203.99 | $205.88 | 23,900 | — | — | — | — | — |
| 2024-10-08 | $203.59 | $204.38 | $202.00 | $203.34 | 28,900 | — | — | — | — | — |
| 2024-10-07 | $206.67 | $206.67 | $203.42 | $205.37 | 18,600 | — | — | — | — | — |
| 2024-10-04 | $207.00 | $208.64 | $205.81 | $208.39 | 22,000 | — | — | — | — | — |
| 2024-10-03 | $204.44 | $205.51 | $203.00 | $204.19 | 21,000 | — | — | — | — | — |
| 2024-10-02 | $205.86 | $206.56 | $204.35 | $204.95 | 23,000 | — | — | — | — | — |
| 2024-10-01 | $207.78 | $207.78 | $203.14 | $205.13 | 21,800 | — | — | — | — | — |
| 2024-09-30 | $206.30 | $209.45 | $204.05 | $209.45 | 34,300 | — | — | — | — | — |
| 2024-09-27 | $208.54 | $211.15 | $206.66 | $207.83 | 19,500 | — | — | — | — | — |
| 2024-09-26 | $206.86 | $207.51 | $205.25 | $206.81 | 24,200 | — | — | — | — | — |
| 2024-09-25 | $207.50 | $207.79 | $204.19 | $204.26 | 22,000 | — | — | — | — | — |
| 2024-09-24 | $208.46 | $210.10 | $207.29 | $208.83 | 16,800 | — | — | — | — | — |
| 2024-09-23 | $208.46 | $209.63 | $207.21 | $208.20 | 16,200 | — | — | — | — | — |
| 2024-09-20 | $209.78 | $209.78 | $206.22 | $207.21 | 116,300 | — | — | — | — | — |
| 2024-09-19 | $211.10 | $211.28 | $209.31 | $209.85 | 23,600 | — | — | — | — | — |
| 2024-09-18 | $205.61 | $209.90 | $205.61 | $206.03 | 41,700 | — | — | — | — | — |
| 2024-09-17 | $208.57 | $209.28 | $206.16 | $206.38 | 24,900 | — | — | — | — | — |
| 2024-09-16 | $205.30 | $206.43 | $204.34 | $206.09 | 20,500 | — | — | — | — | — |
| 2024-09-13 | $200.71 | $204.42 | $199.47 | $203.98 | 32,400 | — | — | — | — | — |
| 2024-09-12 | $194.82 | $198.36 | $194.82 | $197.67 | 22,800 | — | — | — | — | — |
| 2024-09-11 | $194.05 | $196.11 | $190.42 | $194.99 | 40,200 | — | — | — | — | — |
| 2024-09-10 | $197.85 | $197.85 | $193.23 | $195.75 | 35,300 | — | — | — | — | — |
| 2024-09-09 | $197.96 | $199.52 | $195.71 | $196.74 | 32,800 | — | — | — | — | — |
| 2024-09-06 | $200.08 | $202.12 | $196.78 | $197.04 | 23,500 | — | — | — | — | — |
| 2024-09-05 | $203.97 | $204.80 | $201.09 | $201.90 | 17,200 | — | — | — | — | — |
| 2024-09-04 | $203.62 | $206.04 | $201.20 | $202.19 | 24,100 | — | — | — | — | — |
| 2024-09-03 | $210.23 | $210.23 | $204.39 | $205.65 | 44,000 | — | — | — | — | — |
| 2024-08-30 | $209.90 | $212.08 | $207.30 | $211.66 | 36,200 | — | — | — | — | — |
| 2024-08-29 | $207.03 | $208.42 | $204.60 | $207.78 | 36,800 | — | — | — | — | — |
| 2024-08-28 | $207.53 | $209.92 | $204.07 | $204.37 | 32,000 | — | — | — | — | — |
| 2024-08-27 | $209.71 | $212.67 | $209.47 | $209.68 | 26,000 | — | — | — | — | — |
| 2024-08-26 | $219.94 | $220.46 | $213.84 | $214.45 | 37,200 | — | — | — | — | — |
| 2024-08-23 | $210.20 | $218.75 | $210.20 | $216.74 | 25,800 | — | — | — | — | — |
| 2024-08-22 | $207.93 | $211.36 | $207.93 | $209.95 | 23,000 | — | — | — | — | — |
| 2024-08-21 | $209.39 | $211.16 | $206.99 | $207.89 | 23,300 | — | — | — | — | — |
| 2024-08-20 | $210.09 | $210.09 | $207.27 | $209.54 | 26,800 | — | — | — | — | — |
| 2024-08-19 | $207.65 | $211.14 | $207.09 | $210.75 | 39,500 | — | — | — | — | — |
| 2024-08-16 | $205.36 | $208.56 | $205.36 | $208.12 | 23,900 | — | — | — | — | — |
| 2024-08-15 | $205.84 | $208.71 | $205.43 | $206.00 | 35,300 | — | — | — | — | — |
| 2024-08-14 | $197.32 | $201.34 | $191.44 | $200.42 | 44,800 | — | — | — | — | — |
| 2024-08-13 | $196.51 | $198.36 | $194.67 | $197.24 | 49,300 | — | — | — | — | — |
| 2024-08-12 | $197.21 | $200.00 | $194.92 | $197.46 | 47,600 | — | — | — | — | — |
| 2024-08-09 | $198.32 | $198.32 | $195.93 | $197.49 | 20,900 | — | — | — | — | — |
| 2024-08-08 | $195.81 | $198.60 | $192.60 | $197.87 | 27,400 | — | — | — | — | — |
| 2024-08-07 | $199.48 | $199.50 | $192.39 | $192.39 | 37,200 | — | — | — | — | — |
| 2024-08-06 | $196.52 | $200.17 | $194.10 | $196.84 | 41,900 | — | — | — | — | — |
| 2024-08-05 | $196.42 | $199.02 | $193.84 | $196.09 | 57,000 | — | — | — | — | — |
| 2024-08-02 | $208.01 | $210.15 | $204.56 | $207.23 | 42,200 | — | — | — | — | — |
| 2024-08-01 | $225.40 | $227.04 | $214.65 | $214.81 | 52,900 | — | — | — | — | — |
| 2024-07-31 | $227.55 | $230.19 | $225.00 | $226.00 | 52,000 | — | — | — | $1.90 | — |
| 2024-07-30 | $228.74 | $233.00 | $225.50 | $229.34 | 43,700 | — | — | — | — | — |
| 2024-07-29 | $232.24 | $232.24 | $224.08 | $226.29 | 41,600 | — | — | — | — | — |
| 2024-07-26 | $242.20 | $247.05 | $231.13 | $234.48 | 36,800 | — | — | — | — | — |
| 2024-07-25 | $238.06 | $248.35 | $238.06 | $245.79 | 68,200 | — | — | — | — | — |
| 2024-07-24 | $240.22 | $244.77 | $237.40 | $237.40 | 49,500 | — | — | — | — | — |
| 2024-07-23 | $240.50 | $246.34 | $240.50 | $241.18 | 62,500 | — | — | — | — | — |
| 2024-07-22 | $240.80 | $242.81 | $237.88 | $241.61 | 36,500 | — | — | — | — | — |
| 2024-07-19 | $243.47 | $244.82 | $239.56 | $240.30 | 25,400 | — | — | — | — | — |
| 2024-07-18 | $242.82 | $248.71 | $242.81 | $243.39 | 27,800 | — | — | — | — | — |
| 2024-07-17 | $242.75 | $247.89 | $239.66 | $244.86 | 70,800 | — | — | — | — | — |
| 2024-07-16 | $234.75 | $244.87 | $234.74 | $243.63 | 55,800 | — | — | — | — | — |
| 2024-07-15 | $231.70 | $238.97 | $230.50 | $231.54 | 68,900 | — | — | — | — | — |
| 2024-07-12 | $232.31 | $233.40 | $229.95 | $230.93 | 39,600 | — | — | — | — | — |
| 2024-07-11 | $231.73 | $235.15 | $229.46 | $229.79 | 65,100 | — | — | — | — | — |
| 2024-07-10 | $222.46 | $227.16 | $222.46 | $227.16 | 16,600 | — | — | — | — | — |
| 2024-07-09 | $221.35 | $224.50 | $220.45 | $222.73 | 24,400 | — | — | — | — | — |
| 2024-07-08 | $221.83 | $222.78 | $221.11 | $222.08 | 43,000 | — | — | — | — | — |
| 2024-07-05 | $225.51 | $225.51 | $221.44 | $221.46 | 15,700 | — | — | — | — | — |
| 2024-07-03 | $225.03 | $226.78 | $225.03 | $226.70 | 10,900 | — | — | — | — | — |
| 2024-07-02 | $223.82 | $225.95 | $223.00 | $225.43 | 16,700 | — | — | — | — | — |
| 2024-07-01 | $224.98 | $226.66 | $221.67 | $222.92 | 31,600 | — | — | — | — | — |
| 2024-06-28 | $223.31 | $226.02 | $219.35 | $225.85 | 313,400 | — | — | — | — | — |
| 2024-06-27 | $221.81 | $222.53 | $219.51 | $220.83 | 23,800 | — | — | — | — | — |
| 2024-06-26 | $221.57 | $222.74 | $219.49 | $220.33 | 20,000 | — | — | — | — | — |
| 2024-06-25 | $224.28 | $224.28 | $219.83 | $222.70 | 35,600 | — | — | — | — | — |
| 2024-06-24 | $221.05 | $227.07 | $221.05 | $225.38 | 36,000 | — | — | — | — | — |
| 2024-06-21 | $219.83 | $221.57 | $219.01 | $219.21 | 106,000 | — | — | — | — | — |
| 2024-06-20 | $215.53 | $221.47 | $215.53 | $220.00 | 27,500 | — | — | — | — | — |
| 2024-06-18 | $216.91 | $220.75 | $216.01 | $217.33 | 45,300 | — | — | — | — | — |
| 2024-06-17 | $212.53 | $215.54 | $210.01 | $215.53 | 39,700 | — | — | — | — | — |
| 2024-06-14 | $210.89 | $213.79 | $209.96 | $212.63 | 35,700 | — | — | — | — | — |
| 2024-06-13 | $217.16 | $218.24 | $213.07 | $213.45 | 49,600 | — | — | — | — | — |
| 2024-06-12 | $221.17 | $229.41 | $217.77 | $218.76 | 45,500 | — | — | — | — | — |
| 2024-06-11 | $214.19 | $215.32 | $212.21 | $214.99 | 34,100 | — | — | — | — | — |
| 2024-06-10 | $215.23 | $217.15 | $215.23 | $216.35 | 57,300 | — | — | — | — | — |
| 2024-06-07 | $220.04 | $220.32 | $216.74 | $218.00 | 53,500 | — | — | — | — | — |
| 2024-06-06 | $224.48 | $226.04 | $221.17 | $221.98 | 60,100 | — | — | — | — | — |
| 2024-06-05 | $226.86 | $228.60 | $225.23 | $226.70 | 42,500 | — | — | — | — | — |
| 2024-06-04 | $228.96 | $232.00 | $225.38 | $227.22 | 19,500 | — | — | — | — | — |
| 2024-06-03 | $231.29 | $231.29 | $227.37 | $230.00 | 26,600 | — | — | — | — | — |
| 2024-05-31 | $226.24 | $230.49 | $225.37 | $228.59 | 75,700 | — | — | — | — | — |
| 2024-05-30 | $227.06 | $229.49 | $225.68 | $226.69 | 27,900 | — | — | — | — | — |
| 2024-05-29 | $227.39 | $227.44 | $224.94 | $225.68 | 39,600 | — | — | — | — | — |
| 2024-05-28 | $232.38 | $232.38 | $227.68 | $228.54 | 26,600 | — | — | — | — | — |
| 2024-05-24 | $230.15 | $234.13 | $229.60 | $232.64 | 50,800 | — | — | — | — | — |
| 2024-05-23 | $234.36 | $234.36 | $229.00 | $229.67 | 25,800 | — | — | — | — | — |
| 2024-05-22 | $235.17 | $235.89 | $232.71 | $234.40 | 46,400 | — | — | — | — | — |
| 2024-05-21 | $231.23 | $237.38 | $231.23 | $237.00 | 22,500 | — | — | — | — | — |
| 2024-05-20 | $232.45 | $235.81 | $232.45 | $233.36 | 40,700 | — | — | — | — | — |
| 2024-05-17 | $236.36 | $236.36 | $233.17 | $233.34 | 27,000 | — | — | — | — | — |
| 2024-05-16 | $234.52 | $236.31 | $232.67 | $235.41 | 23,600 | — | — | — | — | — |
| 2024-05-15 | $233.85 | $236.47 | $231.98 | $234.43 | 37,500 | — | — | — | — | — |
| 2024-05-14 | $234.18 | $235.12 | $230.37 | $232.49 | 34,300 | — | — | — | — | — |
| 2024-05-13 | $232.68 | $233.96 | $230.64 | $230.64 | 23,400 | — | — | — | — | — |
| 2024-05-10 | $233.06 | $234.18 | $230.57 | $230.68 | 31,700 | — | — | — | — | — |
| 2024-05-09 | $232.44 | $238.80 | $232.44 | $234.54 | 51,500 | — | — | — | — | — |
| 2024-05-08 | $223.75 | $234.55 | $223.35 | $234.16 | 52,100 | — | — | — | — | — |
| 2024-05-07 | $229.23 | $230.79 | $224.61 | $224.61 | 52,100 | — | — | — | — | — |
| 2024-05-06 | $228.01 | $229.30 | $226.05 | $227.56 | 30,200 | — | — | — | — | — |
| 2024-05-03 | $224.48 | $228.23 | $224.03 | $226.60 | 25,200 | — | — | — | — | — |
| 2024-05-02 | $223.26 | $223.41 | $219.53 | $223.28 | 60,900 | — | — | — | — | — |
| 2024-05-01 | $220.21 | $223.97 | $218.57 | $219.90 | 58,200 | — | — | — | — | — |
| 2024-04-30 | $221.89 | $223.41 | $218.65 | $219.32 | 84,600 | — | — | — | — | — |
| 2024-04-29 | $225.82 | $226.99 | $218.94 | $222.19 | 72,800 | — | — | — | $1.90 | — |
| 2024-04-26 | $217.96 | $240.37 | $217.96 | $227.58 | 74,500 | — | — | — | — | — |
| 2024-04-25 | $230.52 | $231.47 | $226.44 | $230.75 | 38,900 | — | — | — | — | — |
| 2024-04-24 | $230.93 | $236.04 | $230.13 | $234.70 | 36,200 | — | — | — | — | — |
| 2024-04-23 | $230.90 | $236.07 | $230.90 | $233.14 | 20,100 | — | — | — | — | — |
| 2024-04-22 | $224.39 | $232.27 | $224.39 | $231.78 | 62,400 | — | — | — | — | — |
| 2024-04-19 | $218.81 | $225.38 | $218.81 | $225.34 | 42,800 | — | — | — | — | — |
| 2024-04-18 | $217.61 | $225.08 | $217.61 | $219.80 | 44,200 | — | — | — | — | — |
| 2024-04-17 | $222.38 | $222.50 | $218.04 | $218.58 | 43,400 | — | — | — | — | — |
| 2024-04-16 | $221.01 | $221.88 | $216.67 | $219.47 | 64,300 | — | — | — | — | — |
| 2024-04-15 | $228.53 | $230.26 | $222.22 | $223.98 | 35,900 | — | — | — | — | — |
| 2024-04-12 | $228.37 | $229.13 | $225.52 | $225.63 | 32,300 | — | — | — | — | — |
| 2024-04-11 | $230.70 | $233.96 | $228.34 | $231.55 | 34,400 | — | — | — | — | — |
| 2024-04-10 | $232.39 | $233.71 | $227.91 | $228.32 | 43,200 | — | — | — | — | — |
| 2024-04-09 | $239.69 | $239.94 | $236.62 | $239.64 | 22,200 | — | — | — | — | — |
| 2024-04-08 | $238.38 | $243.08 | $237.10 | $239.64 | 40,300 | — | — | — | — | — |
| 2024-04-05 | $239.29 | $242.41 | $238.80 | $241.38 | 24,400 | — | — | — | — | — |
| 2024-04-04 | $246.00 | $247.74 | $240.07 | $240.65 | 21,200 | — | — | — | — | — |
| 2024-04-03 | $239.57 | $246.32 | $239.57 | $244.51 | 27,700 | — | — | — | — | — |
| 2024-04-02 | $236.89 | $242.46 | $236.89 | $242.46 | 52,900 | — | — | — | — | — |
| 2024-04-01 | $246.68 | $246.68 | $241.24 | $241.96 | 50,000 | — | — | — | — | — |
| 2024-03-28 | $252.09 | $263.39 | $243.73 | $247.98 | 102,700 | — | — | — | — | — |
| 2024-03-27 | $242.83 | $247.61 | $242.83 | $247.61 | 38,000 | — | — | — | — | — |
| 2024-03-26 | $244.99 | $246.03 | $237.66 | $239.36 | 49,600 | — | — | — | — | — |
| 2024-03-25 | $244.38 | $245.64 | $243.60 | $243.81 | 24,800 | — | — | — | — | — |
| 2024-03-22 | $245.24 | $246.00 | $242.87 | $243.40 | 41,400 | — | — | — | — | — |
| 2024-03-21 | $240.97 | $247.16 | $240.97 | $245.97 | 49,300 | — | — | — | — | — |
| 2024-03-20 | $231.63 | $242.25 | $231.63 | $240.17 | 37,400 | — | — | — | — | — |
| 2024-03-19 | $228.81 | $235.32 | $228.81 | $233.97 | 44,000 | — | — | — | — | — |
| 2024-03-18 | $232.92 | $233.65 | $230.48 | $231.37 | 49,100 | — | — | — | — | — |
| 2024-03-15 | $231.95 | $237.05 | $231.29 | $231.33 | 315,100 | — | — | — | — | — |
| 2024-03-14 | $241.73 | $241.73 | $231.20 | $234.00 | 83,500 | — | — | — | — | — |
| 2024-03-13 | $246.38 | $249.81 | $239.68 | $241.73 | 52,900 | — | — | — | — | — |
| 2024-03-12 | $246.92 | $251.38 | $246.73 | $247.30 | 58,400 | — | — | — | — | — |
| 2024-03-11 | $248.43 | $250.85 | $245.81 | $249.08 | 51,600 | — | — | — | — | — |
| 2024-03-08 | $249.43 | $253.63 | $248.39 | $250.52 | 55,200 | — | — | — | — | — |
| 2024-03-07 | $247.50 | $252.32 | $247.50 | $248.21 | 67,800 | — | — | — | — | — |
| 2024-03-06 | $238.23 | $252.50 | $234.02 | $245.63 | 148,700 | — | — | — | — | — |
| 2024-03-05 | $226.54 | $230.29 | $224.82 | $227.18 | 99,000 | — | — | — | — | — |
| 2024-03-04 | $233.52 | $236.72 | $226.36 | $227.27 | 131,000 | — | — | — | — | — |
| 2024-03-01 | $233.71 | $236.79 | $229.54 | $236.16 | 97,300 | — | — | — | — | — |
| 2024-02-29 | $232.83 | $232.83 | $229.60 | $232.32 | 39,900 | — | — | — | — | — |
| 2024-02-28 | $228.51 | $232.00 | $228.38 | $228.77 | 84,700 | — | — | — | — | — |
| 2024-02-27 | $234.20 | $234.20 | $230.24 | $231.52 | 49,600 | — | — | — | — | — |
| 2024-02-26 | $233.46 | $237.00 | $230.57 | $230.95 | 40,400 | — | — | — | — | — |
| 2024-02-23 | $233.74 | $238.26 | $233.49 | $235.51 | 44,400 | — | — | — | — | — |
| 2024-02-22 | $229.99 | $234.84 | $229.90 | $234.84 | 113,500 | — | — | — | — | — |
| 2024-02-21 | $229.28 | $231.99 | $227.25 | $230.00 | 67,600 | — | — | — | — | — |
| 2024-02-20 | $229.66 | $235.80 | $229.48 | $231.50 | 42,300 | — | — | — | — | — |
| 2024-02-16 | $231.74 | $236.25 | $231.74 | $233.24 | 42,000 | — | — | — | — | — |
| 2024-02-15 | $231.74 | $237.04 | $231.49 | $235.80 | 44,400 | — | — | — | — | — |
| 2024-02-14 | $232.59 | $233.50 | $227.33 | $231.03 | 42,500 | — | — | — | — | — |
| 2024-02-13 | $230.18 | $233.63 | $225.72 | $228.18 | 45,900 | — | — | — | — | — |
| 2024-02-12 | $233.99 | $239.14 | $233.99 | $237.95 | 48,200 | — | — | — | — | — |
| 2024-02-09 | $233.80 | $237.26 | $230.41 | $234.10 | 49,300 | — | — | — | — | — |
| 2024-02-08 | $229.76 | $235.56 | $228.31 | $231.69 | 31,000 | — | — | — | — | — |
| 2024-02-07 | $230.16 | $235.01 | $226.43 | $232.14 | 33,300 | — | — | — | — | — |
| 2024-02-06 | $230.87 | $233.20 | $229.93 | $230.00 | 41,800 | — | — | — | — | — |
| 2024-02-05 | $228.82 | $234.59 | $226.35 | $232.49 | 55,300 | — | — | — | — | — |
| 2024-02-02 | $233.69 | $243.15 | $230.09 | $230.98 | 56,800 | — | — | — | — | — |
| 2024-02-01 | $238.65 | $239.87 | $230.92 | $239.21 | 39,800 | — | — | — | — | — |
| 2024-01-31 | $243.14 | $244.75 | $235.67 | $236.11 | 43,900 | — | — | — | — | — |
| 2024-01-30 | $244.06 | $246.38 | $243.13 | $243.13 | 31,400 | — | — | — | $1.90 | — |
| 2024-01-29 | $245.39 | $247.30 | $243.77 | $246.68 | 41,200 | — | — | — | — | — |
| 2024-01-26 | $246.86 | $248.16 | $243.42 | $245.96 | 24,800 | — | — | — | — | — |
| 2024-01-25 | $245.60 | $245.60 | $240.49 | $244.65 | 24,000 | — | — | — | — | — |
| 2024-01-24 | $246.76 | $247.43 | $237.66 | $241.00 | 65,800 | — | — | — | — | — |
| 2024-01-23 | $247.87 | $247.87 | $240.00 | $242.75 | 31,900 | — | — | — | — | — |
| 2024-01-22 | $240.79 | $245.54 | $240.79 | $244.69 | 37,900 | — | — | — | — | — |
| 2024-01-19 | $230.94 | $242.43 | $230.90 | $240.15 | 39,200 | — | — | — | — | — |
| 2024-01-18 | $229.75 | $232.57 | $228.40 | $231.87 | 40,600 | — | — | — | — | — |
| 2024-01-17 | $226.00 | $232.29 | $226.00 | $229.29 | 38,400 | — | — | — | — | — |
| 2024-01-16 | $234.14 | $237.53 | $228.97 | $230.41 | 42,000 | — | — | — | — | — |
| 2024-01-12 | $236.39 | $237.67 | $234.16 | $237.16 | 31,400 | — | — | — | — | — |
| 2024-01-11 | $232.81 | $235.00 | $230.64 | $232.78 | 38,100 | — | — | — | — | — |
| 2024-01-10 | $233.37 | $236.57 | $231.57 | $233.25 | 31,900 | — | — | — | — | — |
| 2024-01-09 | $235.18 | $236.50 | $232.41 | $233.37 | 37,500 | — | — | — | — | — |
| 2024-01-08 | $233.77 | $238.81 | $233.77 | $238.45 | 22,600 | — | — | — | — | — |
| 2024-01-05 | $235.45 | $238.96 | $233.41 | $234.20 | 49,700 | — | — | — | — | — |
| 2024-01-04 | $231.08 | $238.71 | $231.08 | $238.02 | 24,800 | — | — | — | — | — |
| 2024-01-03 | $234.67 | $234.67 | $228.77 | $229.11 | 46,600 | — | — | — | — | — |
| 2024-01-02 | $239.46 | $240.25 | $233.75 | $235.63 | 32,000 | — | — | — | — | — |
| 2023-12-29 | $242.60 | $243.52 | $240.00 | $241.76 | 33,400 | — | — | — | — | — |
| 2023-12-28 | $243.89 | $247.87 | $243.35 | $247.11 | 29,400 | — | — | — | — | — |
| 2023-12-27 | $242.40 | $246.97 | $242.40 | $245.40 | 27,700 | — | — | — | — | — |
| 2023-12-26 | $242.12 | $243.33 | $239.40 | $243.20 | 22,500 | — | — | — | — | — |
| 2023-12-22 | $237.25 | $240.62 | $235.69 | $240.33 | 30,800 | — | — | — | — | — |
| 2023-12-21 | $237.02 | $237.02 | $232.93 | $235.51 | 53,300 | — | — | — | — | — |
| 2023-12-20 | $230.68 | $237.51 | $229.06 | $235.88 | 78,300 | — | — | — | — | — |
| 2023-12-19 | $220.01 | $227.50 | $220.01 | $226.61 | 69,700 | — | — | — | — | — |
| 2023-12-18 | $220.03 | $220.03 | $217.30 | $217.98 | 42,500 | — | — | — | — | — |
| 2023-12-15 | $226.87 | $226.88 | $218.80 | $219.92 | 96,300 | — | — | — | — | — |
| 2023-12-14 | $220.08 | $226.83 | $220.08 | $225.65 | 59,900 | — | — | — | — | — |
| 2023-12-13 | $207.15 | $217.30 | $205.09 | $217.04 | 71,800 | — | — | — | — | — |
| 2023-12-12 | $205.98 | $208.53 | $204.91 | $207.97 | 31,500 | — | — | — | — | — |
| 2023-12-11 | $205.41 | $207.77 | $204.60 | $205.13 | 38,000 | — | — | — | — | — |
| 2023-12-08 | $206.03 | $209.28 | $205.07 | $206.44 | 36,600 | — | — | — | — | — |
| 2023-12-07 | $202.81 | $206.70 | $202.81 | $206.69 | 36,000 | — | — | — | — | — |
| 2023-12-06 | $203.09 | $205.78 | $202.78 | $203.11 | 42,700 | — | — | — | — | — |
| 2023-12-05 | $202.87 | $204.00 | $200.03 | $202.06 | 74,400 | — | — | — | — | — |
| 2023-12-04 | $199.28 | $205.35 | $199.28 | $204.38 | 34,700 | — | — | — | — | — |
| 2023-12-01 | $194.22 | $201.79 | $194.22 | $201.23 | 49,500 | — | — | — | — | — |
| 2023-11-30 | $195.70 | $198.90 | $194.25 | $195.62 | 67,100 | — | — | — | — | — |
| 2023-11-29 | $193.84 | $196.85 | $193.84 | $195.05 | 34,200 | — | — | — | — | — |
| 2023-11-28 | $192.09 | $194.57 | $191.71 | $191.87 | 32,800 | — | — | — | — | — |
| 2023-11-27 | $196.72 | $196.72 | $193.44 | $194.13 | 29,500 | — | — | — | — | — |
| 2023-11-24 | $195.22 | $198.19 | $195.22 | $198.04 | 10,600 | — | — | — | — | — |
| 2023-11-22 | $195.90 | $196.90 | $194.45 | $195.99 | 35,600 | — | — | — | — | — |
| 2023-11-21 | $197.39 | $197.41 | $193.83 | $193.83 | 58,400 | — | — | — | — | — |
| 2023-11-20 | $197.91 | $203.84 | $197.00 | $198.04 | 45,000 | — | — | — | — | — |
| 2023-11-17 | $200.89 | $201.53 | $198.00 | $199.07 | 77,500 | — | — | — | — | — |
| 2023-11-16 | $200.30 | $200.30 | $197.84 | $197.94 | 53,700 | — | — | — | — | — |
| 2023-11-15 | $202.67 | $208.31 | $201.18 | $202.10 | 71,600 | — | — | — | — | — |
| 2023-11-14 | $198.26 | $203.88 | $196.52 | $203.58 | 35,600 | — | — | — | — | — |
| 2023-11-13 | $192.57 | $193.53 | $190.51 | $192.41 | 56,600 | — | — | — | — | — |
| 2023-11-10 | $191.22 | $194.30 | $191.15 | $193.25 | 39,400 | — | — | — | — | — |
| 2023-11-09 | $192.05 | $195.61 | $192.05 | $192.98 | 44,800 | — | — | — | — | — |
| 2023-11-08 | $195.52 | $196.11 | $193.17 | $193.84 | 28,800 | — | — | — | — | — |
| 2023-11-07 | $201.08 | $201.08 | $192.86 | $194.60 | 56,300 | — | — | — | — | — |
| 2023-11-06 | $200.23 | $200.23 | $197.20 | $199.41 | 27,900 | — | — | — | — | — |
| 2023-11-03 | $197.40 | $202.45 | $197.40 | $201.03 | 30,700 | — | — | — | — | — |
| 2023-11-02 | $187.79 | $194.33 | $187.79 | $194.31 | 29,500 | — | — | — | — | — |
| 2023-11-01 | $185.42 | $187.32 | $181.78 | $186.93 | 42,800 | — | — | — | — | — |
| 2023-10-31 | $178.33 | $184.84 | $178.33 | $184.23 | 40,300 | — | — | — | — | — |
| 2023-10-30 | $174.99 | $180.85 | $172.94 | $179.71 | 57,300 | — | — | — | $1.90 | — |
| 2023-10-27 | $168.93 | $182.22 | $168.93 | $174.02 | 43,600 | — | — | — | — | — |
| 2023-10-26 | $171.78 | $173.95 | $171.78 | $173.53 | 58,000 | — | — | — | — | — |
| 2023-10-25 | $170.89 | $171.47 | $168.78 | $171.01 | 37,600 | — | — | — | — | — |
| 2023-10-24 | $171.80 | $173.21 | $170.10 | $172.22 | 38,200 | — | — | — | — | — |
| 2023-10-23 | $171.73 | $174.05 | $170.01 | $171.01 | 69,300 | — | — | — | — | — |
| 2023-10-20 | $173.66 | $173.66 | $170.01 | $170.94 | 53,800 | — | — | — | — | — |
| 2023-10-19 | $176.62 | $177.79 | $171.97 | $172.36 | 46,300 | — | — | — | — | — |
| 2023-10-18 | $179.11 | $179.11 | $175.21 | $177.46 | 37,300 | — | — | — | — | — |
| 2023-10-17 | $180.34 | $184.34 | $179.90 | $181.52 | 41,900 | — | — | — | — | — |
| 2023-10-16 | $184.25 | $186.64 | $181.57 | $182.25 | 42,200 | — | — | — | — | — |
| 2023-10-13 | $187.50 | $187.50 | $179.13 | $181.64 | 41,700 | — | — | — | — | — |
| 2023-10-12 | $191.24 | $191.24 | $183.70 | $186.18 | 24,100 | — | — | — | — | — |
| 2023-10-11 | $194.45 | $196.05 | $189.57 | $190.20 | 29,400 | — | — | — | — | — |
| 2023-10-10 | $194.50 | $196.40 | $192.75 | $192.93 | 29,100 | — | — | — | — | — |
| 2023-10-09 | $190.90 | $194.19 | $190.11 | $193.47 | 34,800 | — | — | — | — | — |
| 2023-10-06 | $191.35 | $195.50 | $190.47 | $192.87 | 37,300 | — | — | — | — | — |
| 2023-10-05 | $190.34 | $195.03 | $190.30 | $193.85 | 25,700 | — | — | — | — | — |
| 2023-10-04 | $192.19 | $192.43 | $188.05 | $191.81 | 28,400 | — | — | — | — | — |
| 2023-10-03 | $196.66 | $196.66 | $190.84 | $191.51 | 28,700 | — | — | — | — | — |
| 2023-10-02 | $201.97 | $202.28 | $196.74 | $198.52 | 28,500 | — | — | — | — | — |
| 2023-09-29 | $203.85 | $204.51 | $200.86 | $201.99 | 28,400 | — | — | — | — | — |
| 2023-09-28 | $199.48 | $204.47 | $199.45 | $202.36 | 38,600 | — | — | — | — | — |
| 2023-09-27 | $197.59 | $200.51 | $196.02 | $200.02 | 30,000 | — | — | — | — | — |
| 2023-09-26 | $202.56 | $202.56 | $198.44 | $198.45 | 34,200 | — | — | — | — | — |
| 2023-09-25 | $201.41 | $203.08 | $200.50 | $203.08 | 20,800 | — | — | — | — | — |
| 2023-09-22 | $201.77 | $204.30 | $199.87 | $200.89 | 35,700 | — | — | — | — | — |
| 2023-09-21 | $201.01 | $204.43 | $199.00 | $201.65 | 39,500 | — | — | — | — | — |
| 2023-09-20 | $206.72 | $206.72 | $202.85 | $203.36 | 22,800 | — | — | — | — | — |
| 2023-09-19 | $204.60 | $205.80 | $203.85 | $205.05 | 26,900 | — | — | — | — | — |
| 2023-09-18 | $207.50 | $207.50 | $202.51 | $204.55 | 36,300 | — | — | — | — | — |
| 2023-09-15 | $204.73 | $206.76 | $203.90 | $206.75 | 115,800 | — | — | — | — | — |
| 2023-09-14 | $203.40 | $206.25 | $203.40 | $205.49 | 38,400 | — | — | — | — | — |
| 2023-09-13 | $198.88 | $202.87 | $198.88 | $201.99 | 28,700 | — | — | — | — | — |
| 2023-09-12 | $199.50 | $204.24 | $198.69 | $201.98 | 22,600 | — | — | — | — | — |
| 2023-09-11 | $201.39 | $201.41 | $197.73 | $200.08 | 30,600 | — | — | — | — | — |
| 2023-09-08 | $197.96 | $201.91 | $197.56 | $200.34 | 23,100 | — | — | — | — | — |
| 2023-09-07 | $199.50 | $200.11 | $197.24 | $200.08 | 33,300 | — | — | — | — | — |
| 2023-09-06 | $201.40 | $203.00 | $199.38 | $201.06 | 24,800 | — | — | — | — | — |
| 2023-09-05 | $208.40 | $210.00 | $202.03 | $202.24 | 44,100 | — | — | — | — | — |
| 2023-09-01 | $207.95 | $212.50 | $207.95 | $210.58 | 33,900 | — | — | — | — | — |
| 2023-08-31 | $204.08 | $208.35 | $203.61 | $207.10 | 83,800 | — | — | — | — | — |
| 2023-08-30 | $203.07 | $206.03 | $202.81 | $204.73 | 18,700 | — | — | — | — | — |
| 2023-08-29 | $203.88 | $204.78 | $203.04 | $204.27 | 24,700 | — | — | — | — | — |
| 2023-08-28 | $201.56 | $204.20 | $200.56 | $203.07 | 32,500 | — | — | — | — | — |
| 2023-08-25 | $199.78 | $202.35 | $199.17 | $200.79 | 21,900 | — | — | — | — | — |
| 2023-08-24 | $199.40 | $203.65 | $197.26 | $197.35 | 38,900 | — | — | — | — | — |
| 2023-08-23 | $195.30 | $201.01 | $195.30 | $200.66 | 22,000 | — | — | — | — | — |
| 2023-08-22 | $196.11 | $197.25 | $194.16 | $195.28 | 21,600 | — | — | — | — | — |
| 2023-08-21 | $198.28 | $198.28 | $194.77 | $196.14 | 23,300 | — | — | — | — | — |
| 2023-08-18 | $199.41 | $200.17 | $196.35 | $197.50 | 41,800 | — | — | — | — | — |
| 2023-08-17 | $197.60 | $204.76 | $196.12 | $200.61 | 65,800 | — | — | — | — | — |
| 2023-08-16 | $193.94 | $198.21 | $193.94 | $195.72 | 22,900 | — | — | — | — | — |
| 2023-08-15 | $197.25 | $198.84 | $193.79 | $195.14 | 35,700 | — | — | — | — | — |
| 2023-08-14 | $199.69 | $201.22 | $197.51 | $199.50 | 39,500 | — | — | — | — | — |
| 2023-08-11 | $202.26 | $203.40 | $198.85 | $200.46 | 62,200 | — | — | — | — | — |
| 2023-08-10 | $203.44 | $207.57 | $201.41 | $202.50 | 36,300 | — | — | — | — | — |
| 2023-08-09 | $204.06 | $205.01 | $201.94 | $203.33 | 30,700 | — | — | — | — | — |
| 2023-08-08 | $207.04 | $207.04 | $202.44 | $205.85 | 50,000 | — | — | — | — | — |
| 2023-08-07 | $205.85 | $211.48 | $205.72 | $209.93 | 35,600 | — | — | — | — | — |
| 2023-08-04 | $203.38 | $209.27 | $203.38 | $205.95 | 47,900 | — | — | — | — | — |
| 2023-08-03 | $202.00 | $205.07 | $202.00 | $204.21 | 30,800 | — | — | — | — | — |
| 2023-08-02 | $204.80 | $206.20 | $200.82 | $203.28 | 38,100 | — | — | — | — | — |
| 2023-08-01 | $204.09 | $206.36 | $201.91 | $205.30 | 43,800 | — | — | — | — | — |
| 2023-07-31 | $202.88 | $208.68 | $202.36 | $205.73 | 46,200 | — | — | — | — | — |
| 2023-07-28 | $202.26 | $209.86 | $199.46 | $201.78 | 58,900 | — | — | — | $1.65 | — |
| 2023-07-27 | $216.30 | $217.08 | $209.03 | $210.82 | 34,600 | — | — | — | — | — |
| 2023-07-26 | $216.64 | $219.09 | $215.47 | $216.85 | 19,900 | — | — | — | — | — |
| 2023-07-25 | $217.93 | $223.10 | $216.81 | $216.97 | 44,300 | — | — | — | — | — |
| 2023-07-24 | $214.50 | $218.69 | $214.50 | $218.58 | 25,600 | — | — | — | — | — |
| 2023-07-21 | $217.47 | $217.47 | $214.28 | $214.79 | 20,700 | — | — | — | — | — |
| 2023-07-20 | $215.49 | $217.35 | $213.69 | $216.68 | 27,500 | — | — | — | — | — |
| 2023-07-19 | $215.59 | $218.50 | $215.00 | $216.55 | 26,600 | — | — | — | — | — |
| 2023-07-18 | $207.78 | $216.45 | $207.78 | $216.45 | 35,600 | — | — | — | — | — |
| 2023-07-17 | $205.57 | $210.68 | $205.40 | $207.90 | 33,800 | — | — | — | — | — |
| 2023-07-14 | $205.64 | $207.31 | $202.95 | $206.61 | 40,400 | — | — | — | — | — |
| 2023-07-13 | $203.12 | $206.29 | $201.27 | $205.66 | 39,200 | — | — | — | — | — |
| 2023-07-12 | $201.35 | $202.44 | $200.14 | $201.30 | 33,300 | — | — | — | — | — |
| 2023-07-11 | $194.08 | $198.13 | $194.05 | $197.34 | 22,600 | — | — | — | — | — |
| 2023-07-10 | $192.46 | $196.27 | $192.00 | $195.01 | 29,200 | — | — | — | — | — |
| 2023-07-07 | $193.56 | $195.36 | $193.24 | $193.25 | 31,500 | — | — | — | — | — |
| 2023-07-06 | $193.64 | $193.64 | $188.25 | $192.71 | 44,000 | — | — | — | — | — |
| 2023-07-05 | $197.45 | $199.28 | $195.58 | $196.34 | 47,200 | — | — | — | — | — |
| 2023-07-03 | $196.89 | $200.64 | $196.89 | $199.41 | 23,700 | — | — | — | — | — |
| 2023-06-30 | $202.68 | $202.68 | $197.32 | $197.47 | 31,500 | — | — | — | — | — |
| 2023-06-29 | $200.31 | $203.19 | $199.65 | $200.08 | 32,500 | — | — | — | — | — |
| 2023-06-28 | $198.67 | $201.00 | $198.51 | $198.80 | 23,700 | — | — | — | — | — |
| 2023-06-27 | $199.04 | $201.65 | $198.97 | $200.25 | 32,100 | — | — | — | — | — |
| 2023-06-26 | $196.36 | $200.29 | $196.28 | $197.05 | 32,500 | — | — | — | — | — |
| 2023-06-23 | $197.66 | $198.19 | $194.72 | $196.77 | 77,200 | — | — | — | — | — |
| 2023-06-22 | $204.07 | $204.07 | $197.96 | $199.51 | 43,500 | — | — | — | — | — |
| 2023-06-21 | $207.50 | $208.35 | $204.55 | $204.55 | 20,200 | — | — | — | — | — |
| 2023-06-20 | $211.38 | $211.41 | $208.18 | $208.53 | 33,400 | — | — | — | — | — |
| 2023-06-16 | $216.65 | $217.00 | $208.99 | $211.66 | 105,400 | — | — | — | — | — |
| 2023-06-15 | $211.76 | $215.82 | $211.25 | $215.38 | 49,700 | — | — | — | — | — |
| 2023-06-14 | $214.41 | $216.45 | $202.26 | $211.90 | 44,600 | — | — | — | — | — |
| 2023-06-13 | $212.31 | $217.09 | $212.31 | $215.00 | 44,400 | — | — | — | — | — |
| 2023-06-12 | $208.92 | $212.94 | $207.35 | $212.72 | 47,300 | — | — | — | — | — |
| 2023-06-09 | $212.99 | $212.99 | $208.22 | $210.23 | 36,100 | — | — | — | — | — |
| 2023-06-08 | $211.54 | $211.65 | $207.52 | $211.24 | 50,500 | — | — | — | — | — |
| 2023-06-07 | $208.85 | $214.47 | $208.85 | $212.82 | 72,800 | — | — | — | — | — |
| 2023-06-06 | $198.28 | $207.68 | $198.28 | $207.01 | 57,800 | — | — | — | — | — |
| 2023-06-05 | $200.00 | $201.57 | $194.69 | $198.96 | 60,800 | — | — | — | — | — |
| 2023-06-02 | $197.80 | $203.66 | $196.93 | $201.89 | 58,900 | — | — | — | — | — |
| 2023-06-01 | $190.08 | $196.36 | $190.00 | $194.71 | 33,100 | — | — | — | — | — |
| 2023-05-31 | $193.46 | $193.46 | $189.76 | $190.78 | 42,900 | — | — | — | — | — |
| 2023-05-30 | $194.79 | $195.59 | $193.99 | $195.00 | 32,900 | — | — | — | — | — |
| 2023-05-26 | $188.72 | $195.42 | $188.00 | $194.35 | 31,400 | — | — | — | — | — |
| 2023-05-25 | $185.96 | $189.87 | $184.91 | $189.06 | 44,400 | — | — | — | — | — |
| 2023-05-24 | $186.18 | $187.04 | $184.14 | $185.26 | 50,700 | — | — | — | — | — |
| 2023-05-23 | $184.30 | $190.47 | $183.83 | $188.11 | 62,100 | — | — | — | — | — |
| 2023-05-22 | $185.13 | $187.49 | $184.12 | $185.40 | 64,700 | — | — | — | — | — |
| 2023-05-19 | $185.84 | $185.84 | $179.58 | $183.53 | 52,400 | — | — | — | — | — |
| 2023-05-18 | $176.85 | $183.84 | $176.85 | $183.24 | 38,600 | — | — | — | — | — |
| 2023-05-17 | $173.02 | $180.08 | $173.02 | $178.54 | 46,200 | — | — | — | — | — |
| 2023-05-16 | $172.67 | $173.79 | $171.66 | $171.91 | 31,900 | — | — | — | — | — |
| 2023-05-15 | $172.03 | $176.55 | $170.40 | $174.46 | 33,200 | — | — | — | — | — |
| 2023-05-12 | $172.47 | $173.10 | $169.36 | $171.48 | 27,900 | — | — | — | — | — |
| 2023-05-11 | $168.21 | $172.25 | $168.21 | $171.28 | 44,600 | — | — | — | — | — |
| 2023-05-10 | $171.19 | $171.19 | $166.07 | $170.21 | 54,800 | — | — | — | — | — |
| 2023-05-09 | $165.30 | $171.04 | $165.00 | $167.66 | 49,700 | — | — | — | — | — |
| 2023-05-08 | $169.83 | $169.83 | $165.70 | $167.06 | 38,100 | — | — | — | — | — |
| 2023-05-05 | $171.23 | $172.12 | $165.87 | $168.78 | 98,600 | — | — | — | — | — |
| 2023-05-04 | $171.20 | $171.20 | $165.32 | $167.28 | 54,400 | — | — | — | — | — |
| 2023-05-03 | $175.41 | $178.04 | $172.64 | $173.08 | 44,500 | — | — | — | — | — |
| 2023-05-02 | $174.88 | $175.99 | $170.89 | $175.14 | 53,100 | — | — | — | — | — |
| 2023-05-01 | $182.75 | $184.57 | $175.43 | $176.09 | 50,600 | — | — | — | — | — |
| 2023-04-28 | $179.74 | $183.98 | $174.87 | $182.21 | 43,000 | — | — | — | — | — |
| 2023-04-27 | $177.58 | $178.10 | $175.04 | $178.10 | 85,200 | — | — | — | $1.65 | — |
| 2023-04-26 | $181.07 | $183.65 | $177.00 | $177.89 | 77,200 | — | — | — | — | — |
| 2023-04-25 | $185.45 | $187.50 | $182.03 | $182.03 | 47,400 | — | — | — | — | — |
| 2023-04-24 | $188.70 | $189.27 | $185.25 | $187.51 | 55,700 | — | — | — | — | — |
| 2023-04-21 | $187.96 | $189.89 | $185.19 | $189.06 | 70,400 | — | — | — | — | — |
| 2023-04-20 | $186.49 | $187.71 | $185.42 | $187.29 | 65,300 | — | — | — | — | — |
| 2023-04-19 | $185.65 | $191.11 | $185.65 | $188.62 | 73,100 | — | — | — | — | — |
| 2023-04-18 | $188.40 | $188.58 | $186.20 | $187.45 | 51,000 | — | — | — | — | — |
| 2023-04-17 | $184.19 | $188.07 | $183.10 | $187.64 | 38,800 | — | — | — | — | — |
| 2023-04-14 | $183.72 | $185.88 | $180.85 | $184.19 | 50,900 | — | — | — | — | — |
| 2023-04-13 | $182.41 | $182.87 | $180.08 | $182.29 | 41,100 | — | — | — | — | — |
| 2023-04-12 | $185.32 | $185.45 | $180.79 | $180.80 | 47,100 | — | — | — | — | — |
| 2023-04-11 | $180.49 | $185.80 | $180.49 | $183.16 | 63,000 | — | — | — | — | — |
| 2023-04-10 | $178.80 | $181.45 | $177.04 | $180.12 | 49,800 | — | — | — | — | — |
| 2023-04-06 | $179.73 | $182.09 | $177.50 | $179.21 | 110,000 | — | — | — | — | — |
| 2023-04-05 | $179.19 | $181.70 | $177.95 | $179.78 | 113,100 | — | — | — | — | — |
| 2023-04-04 | $185.29 | $185.44 | $179.34 | $181.51 | 103,400 | — | — | — | — | — |
| 2023-04-03 | $189.63 | $189.80 | $181.52 | $185.25 | 84,700 | — | — | — | — | — |
| 2023-03-31 | $180.84 | $191.18 | $179.19 | $190.39 | 146,700 | — | — | — | — | — |
| 2023-03-30 | $180.62 | $183.00 | $177.55 | $179.85 | 98,600 | — | — | — | — | — |
| 2023-03-29 | $177.96 | $178.76 | $175.08 | $178.32 | 89,200 | — | — | — | — | — |
| 2023-03-28 | $173.88 | $177.34 | $172.53 | $176.11 | 63,900 | — | — | — | — | — |
| 2023-03-27 | $175.03 | $176.73 | $172.47 | $175.70 | 63,800 | — | — | — | — | — |
| 2023-03-24 | $167.29 | $168.50 | $165.00 | $168.25 | 79,200 | — | — | — | — | — |
| 2023-03-23 | $171.99 | $176.33 | $167.99 | $169.36 | 64,700 | — | — | — | — | — |
| 2023-03-22 | $177.10 | $178.10 | $171.48 | $172.17 | 96,500 | — | — | — | — | — |
| 2023-03-21 | $173.58 | $178.13 | $173.00 | $177.10 | 84,100 | — | — | — | — | — |
| 2023-03-20 | $174.18 | $174.75 | $169.07 | $169.92 | 83,500 | — | — | — | — | — |
| 2023-03-17 | $173.75 | $175.15 | $169.90 | $171.48 | 165,800 | — | — | — | — | — |
| 2023-03-16 | $168.39 | $177.82 | $166.40 | $176.22 | 113,200 | — | — | — | — | — |
| 2023-03-15 | $166.90 | $171.09 | $165.00 | $171.08 | 91,700 | — | — | — | — | — |
| 2023-03-14 | $179.55 | $181.17 | $171.73 | $172.44 | 145,400 | — | — | — | — | — |
| 2023-03-13 | $177.63 | $177.65 | $169.78 | $173.07 | 130,100 | — | — | — | — | — |
| 2023-03-10 | $192.01 | $192.75 | $180.00 | $182.41 | 97,800 | — | — | — | — | — |
| 2023-03-09 | $200.22 | $200.22 | $192.00 | $192.52 | 58,000 | — | — | — | — | — |
| 2023-03-08 | $197.65 | $200.95 | $195.50 | $200.54 | 72,100 | — | — | — | — | — |
| 2023-03-07 | $202.82 | $202.82 | $196.31 | $196.68 | 55,100 | — | — | — | — | — |
| 2023-03-06 | $208.56 | $211.53 | $200.43 | $202.31 | 71,900 | — | — | — | — | — |
| 2023-03-03 | $206.39 | $209.25 | $202.26 | $208.18 | 31,200 | — | — | — | — | — |
| 2023-03-02 | $203.63 | $205.41 | $202.07 | $203.97 | 39,100 | — | — | — | — | — |
| 2023-03-01 | $210.85 | $211.95 | $204.93 | $206.66 | 49,600 | — | — | — | — | — |
| 2023-02-28 | $209.53 | $212.01 | $208.00 | $210.43 | 43,800 | — | — | — | — | — |
| 2023-02-27 | $211.23 | $211.70 | $206.58 | $208.35 | 60,700 | — | — | — | — | — |
| 2023-02-24 | $206.94 | $208.99 | $204.71 | $208.16 | 70,100 | — | — | — | — | — |
| 2023-02-23 | $212.36 | $212.85 | $208.06 | $210.92 | 51,300 | — | — | — | — | — |
| 2023-02-22 | $210.00 | $212.00 | $207.28 | $209.69 | 76,800 | — | — | — | — | — |
| 2023-02-21 | $212.83 | $214.60 | $207.35 | $209.20 | 75,000 | — | — | — | — | — |
| 2023-02-17 | $215.33 | $217.40 | $213.00 | $216.63 | 86,700 | — | — | — | — | — |
| 2023-02-16 | $212.53 | $217.95 | $211.38 | $214.71 | 51,100 | — | — | — | — | — |
| 2023-02-15 | $214.33 | $217.68 | $213.55 | $216.95 | 77,500 | — | — | — | — | — |
| 2023-02-14 | $215.17 | $219.21 | $212.91 | $216.85 | 89,900 | — | — | — | — | — |
| 2023-02-13 | $214.46 | $217.75 | $213.92 | $216.11 | 77,300 | — | — | — | — | — |
| 2023-02-10 | $212.57 | $213.70 | $209.81 | $213.06 | 64,600 | — | — | — | — | — |
| 2023-02-09 | $219.76 | $219.98 | $213.63 | $214.05 | 70,100 | — | — | — | — | — |
| 2023-02-08 | $218.63 | $224.95 | $213.99 | $217.00 | 86,400 | — | — | — | — | — |
| 2023-02-07 | $215.47 | $221.29 | $213.26 | $220.23 | 93,500 | — | — | — | — | — |
| 2023-02-06 | $238.65 | $238.65 | $216.03 | $216.90 | 181,800 | — | — | — | — | — |
| 2023-02-03 | $230.15 | $248.23 | $222.06 | $245.00 | 141,600 | — | — | — | — | — |
| 2023-02-02 | $224.78 | $235.32 | $219.70 | $230.61 | 99,200 | — | — | — | — | — |
| 2023-02-01 | $214.00 | $224.34 | $212.31 | $221.77 | 100,600 | — | — | — | — | — |
| 2023-01-31 | $209.74 | $215.23 | $208.40 | $214.88 | 76,500 | — | — | — | — | — |
| 2023-01-30 | $211.24 | $214.29 | $208.46 | $209.08 | 61,700 | — | — | — | $1.65 | — |
| 2023-01-27 | $212.93 | $215.78 | $212.63 | $214.36 | 44,300 | — | — | — | — | — |
| 2023-01-26 | $211.86 | $213.71 | $207.37 | $213.71 | 62,300 | — | — | — | — | — |
| 2023-01-25 | $212.64 | $212.75 | $206.77 | $209.89 | 60,300 | — | — | — | — | — |
| 2023-01-24 | $216.49 | $218.70 | $215.05 | $215.26 | 85,300 | — | — | — | — | — |
| 2023-01-23 | $217.86 | $219.81 | $215.43 | $218.42 | 68,400 | — | — | — | — | — |
| 2023-01-20 | $213.67 | $217.99 | $211.83 | $217.99 | 62,300 | — | — | — | — | — |
| 2023-01-19 | $210.71 | $213.06 | $206.70 | $211.87 | 88,400 | — | — | — | — | — |
| 2023-01-18 | $212.03 | $215.46 | $209.78 | $211.87 | 77,700 | — | — | — | — | — |
| 2023-01-17 | $213.12 | $215.50 | $211.08 | $211.51 | 69,100 | — | — | — | — | — |
| 2023-01-13 | $210.72 | $216.74 | $209.40 | $214.78 | 40,600 | — | — | — | — | — |
| 2023-01-12 | $215.50 | $216.77 | $211.03 | $213.07 | 70,200 | — | — | — | — | — |
| 2023-01-11 | $214.07 | $216.60 | $212.15 | $213.64 | 83,300 | — | — | — | — | — |
| 2023-01-10 | $203.99 | $212.37 | $203.73 | $211.81 | 74,500 | — | — | — | — | — |
| 2023-01-09 | $206.40 | $210.19 | $204.78 | $205.69 | 79,400 | — | — | — | — | — |
| 2023-01-06 | $201.42 | $205.76 | $199.46 | $205.00 | 53,700 | — | — | — | — | — |
| 2023-01-05 | $201.23 | $201.23 | $197.41 | $198.10 | 86,600 | — | — | — | — | — |
| 2023-01-04 | $194.31 | $202.17 | $194.31 | $202.11 | 91,300 | — | — | — | — | — |
| 2023-01-03 | $194.68 | $196.67 | $192.00 | $194.11 | 100,500 | — | — | — | — | — |
| 2022-12-30 | $187.42 | $192.00 | $186.30 | $191.44 | 101,500 | — | — | — | — | — |
| 2022-12-29 | $186.81 | $194.29 | $185.16 | $190.72 | 92,700 | — | — | — | — | — |
| 2022-12-28 | $192.63 | $193.43 | $184.40 | $184.45 | 73,900 | — | — | — | — | — |
| 2022-12-27 | $191.06 | $192.84 | $188.20 | $192.33 | 64,800 | — | — | — | — | — |
| 2022-12-23 | $188.60 | $193.06 | $185.86 | $189.94 | 57,800 | — | — | — | — | — |
| 2022-12-22 | $191.41 | $191.67 | $182.70 | $187.44 | 82,000 | — | — | — | — | — |
| 2022-12-21 | $192.68 | $195.16 | $191.26 | $193.74 | 61,000 | — | — | — | — | — |
| 2022-12-20 | $187.72 | $192.73 | $185.63 | $189.70 | 71,900 | — | — | — | — | — |
| 2022-12-19 | $190.67 | $190.99 | $185.10 | $187.72 | 96,500 | — | — | — | — | — |
| 2022-12-16 | $184.36 | $190.30 | $177.18 | $189.32 | 229,900 | — | — | — | — | — |
| 2022-12-15 | $191.50 | $192.24 | $184.60 | $187.95 | 90,100 | — | — | — | — | — |
| 2022-12-14 | $196.60 | $200.57 | $193.25 | $194.36 | 54,200 | — | — | — | — | — |
| 2022-12-13 | $203.35 | $207.66 | $196.25 | $198.34 | 85,900 | — | — | — | — | — |
| 2022-12-12 | $191.51 | $194.50 | $189.19 | $193.88 | 37,900 | — | — | — | — | — |
| 2022-12-09 | $189.73 | $192.46 | $188.66 | $191.38 | 81,500 | — | — | — | — | — |
| 2022-12-08 | $191.63 | $194.40 | $189.50 | $191.94 | 67,600 | — | — | — | — | — |
| 2022-12-07 | $191.03 | $192.92 | $187.56 | $188.95 | 70,200 | — | — | — | — | — |
| 2022-12-06 | $192.80 | $193.97 | $187.70 | $189.78 | 69,200 | — | — | — | — | — |
| 2022-12-05 | $197.54 | $197.54 | $191.65 | $192.40 | 82,600 | — | — | — | — | — |
| 2022-12-02 | $194.04 | $200.40 | $194.04 | $198.29 | 78,600 | — | — | — | — | — |
| 2022-12-01 | $195.94 | $202.07 | $193.75 | $199.02 | 75,700 | — | — | — | — | — |
| 2022-11-30 | $190.46 | $194.44 | $185.10 | $193.94 | 86,900 | — | — | — | — | — |
| 2022-11-29 | $190.10 | $192.30 | $187.59 | $189.20 | 53,100 | — | — | — | — | — |
| 2022-11-28 | $192.36 | $192.83 | $188.49 | $190.10 | 52,500 | — | — | — | — | — |
| 2022-11-25 | $191.25 | $193.82 | $190.64 | $193.69 | 21,000 | — | — | — | — | — |
| 2022-11-23 | $188.64 | $192.68 | $187.00 | $192.39 | 34,400 | — | — | — | — | — |
| 2022-11-22 | $188.78 | $191.02 | $186.88 | $189.73 | 51,000 | — | — | — | — | — |
| 2022-11-21 | $185.43 | $191.09 | $185.18 | $188.61 | 47,200 | — | — | — | — | — |
| 2022-11-18 | $194.41 | $194.41 | $184.34 | $187.83 | 66,200 | — | — | — | — | — |
| 2022-11-17 | $187.22 | $189.74 | $185.54 | $189.36 | 59,000 | — | — | — | — | — |
| 2022-11-16 | $191.16 | $194.15 | $188.65 | $191.19 | 53,100 | — | — | — | — | — |
| 2022-11-15 | $191.80 | $199.28 | $191.80 | $193.27 | 76,000 | — | — | — | — | — |
| 2022-11-14 | $199.95 | $200.19 | $188.62 | $189.15 | 83,900 | — | — | — | — | — |
| 2022-11-11 | $189.50 | $202.50 | $189.50 | $202.23 | 94,300 | — | — | — | — | — |
| 2022-11-10 | $175.64 | $188.12 | $173.27 | $187.55 | 104,600 | — | — | — | — | — |
| 2022-11-09 | $171.50 | $171.50 | $165.72 | $166.94 | 61,600 | — | — | — | — | — |
| 2022-11-08 | $170.30 | $172.81 | $166.47 | $171.48 | 47,400 | — | — | — | — | — |
| 2022-11-07 | $169.58 | $169.70 | $165.65 | $169.43 | 57,100 | — | — | — | — | — |
| 2022-11-04 | $166.71 | $170.56 | $163.90 | $168.00 | 55,700 | — | — | — | — | — |
| 2022-11-03 | $165.12 | $165.12 | $160.26 | $163.16 | 57,700 | — | — | — | — | — |
| 2022-11-02 | $173.02 | $175.62 | $168.01 | $168.01 | 64,500 | — | — | — | — | — |
| 2022-11-01 | $174.68 | $175.67 | $169.39 | $173.02 | 47,500 | — | — | — | — | — |
| 2022-10-31 | $174.31 | $174.50 | $169.57 | $171.49 | 69,000 | — | — | — | — | — |
| 2022-10-28 | $170.86 | $176.54 | $169.81 | $175.20 | 89,300 | — | — | — | $1.65 | — |
| 2022-10-27 | $174.80 | $176.10 | $171.02 | $172.09 | 76,400 | — | — | — | — | — |
| 2022-10-26 | $173.32 | $175.99 | $170.28 | $172.00 | 87,800 | — | — | — | — | — |
| 2022-10-25 | $165.87 | $171.57 | $164.47 | $171.57 | 52,200 | — | — | — | — | — |
| 2022-10-24 | $164.28 | $167.32 | $161.57 | $166.01 | 48,200 | — | — | — | — | — |
| 2022-10-21 | $152.68 | $162.54 | $144.98 | $161.93 | 71,000 | — | — | — | — | — |
| 2022-10-20 | $152.49 | $158.14 | $151.19 | $153.92 | 68,300 | — | — | — | — | — |
| 2022-10-19 | $154.07 | $154.15 | $148.45 | $151.38 | 55,300 | — | — | — | — | — |
| 2022-10-18 | $157.04 | $159.06 | $153.64 | $155.63 | 62,200 | — | — | — | — | — |
| 2022-10-17 | $150.68 | $155.53 | $150.13 | $153.07 | 52,300 | — | — | — | — | — |
| 2022-10-14 | $157.16 | $157.16 | $147.13 | $147.99 | 66,000 | — | — | — | — | — |
| 2022-10-13 | $144.57 | $156.68 | $141.80 | $156.19 | 76,600 | — | — | — | — | — |
| 2022-10-12 | $151.46 | $151.46 | $146.07 | $147.75 | 63,100 | — | — | — | — | — |
| 2022-10-11 | $154.40 | $155.03 | $150.06 | $151.83 | 57,800 | — | — | — | — | — |
| 2022-10-10 | $157.26 | $158.51 | $154.08 | $156.31 | 46,500 | — | — | — | — | — |
| 2022-10-07 | $162.90 | $162.90 | $154.69 | $156.61 | 68,700 | — | — | — | — | — |
| 2022-10-06 | $167.67 | $169.09 | $162.52 | $165.08 | 62,400 | — | — | — | — | — |
| 2022-10-05 | $165.53 | $167.86 | $162.66 | $166.57 | 50,700 | — | — | — | — | — |
| 2022-10-04 | $167.40 | $170.26 | $166.85 | $169.20 | 90,000 | — | — | — | — | — |
| 2022-10-03 | $161.87 | $165.41 | $158.96 | $163.61 | 65,700 | — | — | — | — | — |
| 2022-09-30 | $162.13 | $166.25 | $158.99 | $159.52 | 69,600 | — | — | — | — | — |
| 2022-09-29 | $164.63 | $164.63 | $160.05 | $162.20 | 56,700 | — | — | — | — | — |
| 2022-09-28 | $167.22 | $169.10 | $166.12 | $166.90 | 69,700 | — | — | — | — | — |
| 2022-09-27 | $170.49 | $172.31 | $164.35 | $165.74 | 48,600 | — | — | — | — | — |
| 2022-09-26 | $171.33 | $174.76 | $168.68 | $168.68 | 48,300 | — | — | — | — | — |
| 2022-09-23 | $173.12 | $175.02 | $167.25 | $171.35 | 55,100 | — | — | — | — | — |
| 2022-09-22 | $180.87 | $180.87 | $174.60 | $176.41 | 53,300 | — | — | — | — | — |
| 2022-09-21 | $189.70 | $189.70 | $180.92 | $181.49 | 43,200 | — | — | — | — | — |
| 2022-09-20 | $189.92 | $190.52 | $185.00 | $186.80 | 39,200 | — | — | — | — | — |
| 2022-09-19 | $184.09 | $194.18 | $184.09 | $192.44 | 50,000 | — | — | — | — | — |
| 2022-09-16 | $185.74 | $186.59 | $181.99 | $185.87 | 134,300 | — | — | — | — | — |
| 2022-09-15 | $186.64 | $189.62 | $184.97 | $186.24 | 46,500 | — | — | — | — | — |
| 2022-09-14 | $191.50 | $197.13 | $184.86 | $186.87 | 48,700 | — | — | — | — | — |
| 2022-09-13 | $195.32 | $197.54 | $188.51 | $189.62 | 56,700 | — | — | — | — | — |
| 2022-09-12 | $199.68 | $201.32 | $197.04 | $200.96 | 39,300 | — | — | — | — | — |
| 2022-09-09 | $194.42 | $199.97 | $194.42 | $197.09 | 45,000 | — | — | — | — | — |
| 2022-09-08 | $187.47 | $193.36 | $186.95 | $193.08 | 33,800 | — | — | — | — | — |
| 2022-09-07 | $184.02 | $189.12 | $183.01 | $188.50 | 39,000 | — | — | — | — | — |
| 2022-09-06 | $185.86 | $186.30 | $183.19 | $185.50 | 48,700 | — | — | — | — | — |
| 2022-09-02 | $192.88 | $194.19 | $185.91 | $185.93 | 40,300 | — | — | — | — | — |
| 2022-09-01 | $189.87 | $190.74 | $184.53 | $190.08 | 44,800 | — | — | — | — | — |
| 2022-08-31 | $196.22 | $197.00 | $190.31 | $191.25 | 54,200 | — | — | — | — | — |
| 2022-08-30 | $199.41 | $203.58 | $194.25 | $194.67 | 69,900 | — | — | — | — | — |
| 2022-08-29 | $197.84 | $199.47 | $195.30 | $197.57 | 58,300 | — | — | — | — | — |
| 2022-08-26 | $209.75 | $209.75 | $198.42 | $199.17 | 56,700 | — | — | — | — | — |
| 2022-08-25 | $207.24 | $209.90 | $206.41 | $208.83 | 31,000 | — | — | — | — | — |
| 2022-08-24 | $205.40 | $206.33 | $203.05 | $205.24 | 37,700 | — | — | — | — | — |
| 2022-08-23 | $206.57 | $209.68 | $204.26 | $204.66 | 50,700 | — | — | — | — | — |
| 2022-08-22 | $207.67 | $207.81 | $203.70 | $205.97 | 49,600 | — | — | — | — | — |
| 2022-08-19 | $216.29 | $217.90 | $209.55 | $211.40 | 56,000 | — | — | — | — | — |
| 2022-08-18 | $218.93 | $219.67 | $215.55 | $219.28 | 49,200 | — | — | — | — | — |
| 2022-08-17 | $217.88 | $219.03 | $214.28 | $216.50 | 40,600 | — | — | — | — | — |
| 2022-08-16 | $219.62 | $222.53 | $217.34 | $219.76 | 41,000 | — | — | — | — | — |
| 2022-08-15 | $216.49 | $221.76 | $215.34 | $220.97 | 31,500 | — | — | — | — | — |
| 2022-08-12 | $215.70 | $218.89 | $214.04 | $218.12 | 39,000 | — | — | — | — | — |
| 2022-08-11 | $214.48 | $216.43 | $210.84 | $213.40 | 37,600 | — | — | — | — | — |
| 2022-08-10 | $209.80 | $212.00 | $209.10 | $211.60 | 48,800 | — | — | — | — | — |
| 2022-08-09 | $207.28 | $207.28 | $199.76 | $204.27 | 63,700 | — | — | — | — | — |
| 2022-08-08 | $207.47 | $209.85 | $205.27 | $207.61 | 38,800 | — | — | — | — | — |
| 2022-08-05 | $206.20 | $216.88 | $201.22 | $205.11 | 70,700 | — | — | — | — | — |
| 2022-08-04 | $208.60 | $209.04 | $202.50 | $207.64 | 47,000 | — | — | — | — | — |
| 2022-08-03 | $204.50 | $209.04 | $200.46 | $207.47 | 48,000 | — | — | — | — | — |
| 2022-08-02 | $202.68 | $205.63 | $199.60 | $202.92 | 64,400 | — | — | — | — | — |
| 2022-08-01 | $203.48 | $207.41 | $199.95 | $204.58 | 44,500 | — | — | — | — | — |
| 2022-07-29 | $200.46 | $207.45 | $200.46 | $206.32 | 60,300 | — | — | — | — | — |
| 2022-07-28 | $195.28 | $202.53 | $189.53 | $202.38 | 35,400 | — | — | — | $1.50 | — |
| 2022-07-27 | $191.67 | $196.76 | $190.72 | $196.07 | 48,500 | — | — | — | — | — |
| 2022-07-26 | $191.94 | $193.98 | $190.02 | $190.90 | 39,600 | — | — | — | — | — |
| 2022-07-25 | $192.04 | $193.27 | $190.05 | $193.25 | 32,500 | — | — | — | — | — |
| 2022-07-22 | $191.38 | $194.00 | $187.83 | $190.18 | 34,900 | — | — | — | — | — |
| 2022-07-21 | $189.84 | $192.66 | $188.50 | $191.59 | 57,800 | — | — | — | — | — |
| 2022-07-20 | $184.95 | $189.77 | $184.95 | $189.49 | 45,800 | — | — | — | — | — |
| 2022-07-19 | $180.79 | $186.84 | $180.79 | $184.67 | 59,300 | — | — | — | — | — |
| 2022-07-18 | $181.68 | $182.84 | $177.37 | $177.83 | 51,900 | — | — | — | — | — |
| 2022-07-15 | $179.44 | $181.62 | $173.00 | $180.52 | 109,700 | — | — | — | — | — |
| 2022-07-14 | $171.25 | $176.81 | $167.96 | $176.23 | 66,800 | — | — | — | — | — |
| 2022-07-13 | $168.74 | $173.80 | $167.70 | $173.30 | 74,400 | — | — | — | — | — |
| 2022-07-12 | $167.70 | $173.58 | $167.70 | $172.55 | 66,000 | — | — | — | — | — |
| 2022-07-11 | $172.40 | $172.40 | $166.45 | $167.49 | 51,600 | — | — | — | — | — |
| 2022-07-08 | $180.60 | $180.60 | $174.32 | $174.95 | 52,600 | — | — | — | — | — |
| 2022-07-07 | $177.49 | $180.95 | $177.33 | $180.07 | 37,800 | — | — | — | — | — |
| 2022-07-06 | $178.85 | $178.85 | $173.77 | $175.26 | 52,000 | — | — | — | — | — |
| 2022-07-05 | $171.62 | $179.53 | $168.22 | $179.27 | 62,400 | — | — | — | — | — |
| 2022-07-01 | $169.72 | $175.18 | $167.18 | $173.75 | 59,800 | — | — | — | — | — |
| 2022-06-30 | $175.74 | $175.74 | $166.19 | $171.02 | 87,900 | — | — | — | — | — |
| 2022-06-29 | $186.15 | $186.15 | $178.54 | $179.94 | 40,000 | — | — | — | — | — |
| 2022-06-28 | $189.90 | $191.90 | $183.87 | $184.74 | 49,900 | — | — | — | — | — |
| 2022-06-27 | $191.76 | $191.76 | $185.47 | $187.80 | 51,400 | — | — | — | — | — |
| 2022-06-24 | $184.64 | $193.26 | $183.04 | $190.26 | 210,800 | — | — | — | — | — |
| 2022-06-23 | $175.01 | $182.92 | $175.01 | $182.92 | 66,700 | — | — | — | — | — |
| 2022-06-22 | $173.15 | $177.73 | $173.15 | $175.22 | 44,200 | — | — | — | — | — |
| 2022-06-21 | $174.97 | $176.52 | $174.46 | $175.79 | 41,500 | — | — | — | — | — |
| 2022-06-17 | $168.93 | $173.64 | $168.93 | $170.65 | 90,900 | — | — | — | — | — |
| 2022-06-16 | $172.37 | $172.37 | $166.30 | $168.44 | 61,100 | — | — | — | — | — |
| 2022-06-15 | $177.61 | $181.92 | $175.06 | $178.60 | 51,100 | — | — | — | — | — |
| 2022-06-14 | $173.94 | $177.27 | $171.09 | $176.36 | 57,000 | — | — | — | — | — |
| 2022-06-13 | $175.71 | $177.19 | $170.13 | $172.05 | 69,500 | — | — | — | — | — |
| 2022-06-10 | $183.70 | $184.13 | $175.00 | $182.00 | 39,300 | — | — | — | — | — |
| 2022-06-09 | $189.13 | $192.79 | $186.85 | $187.88 | 40,500 | — | — | — | — | — |
| 2022-06-08 | $192.29 | $193.83 | $190.31 | $191.18 | 29,500 | — | — | — | — | — |
| 2022-06-07 | $194.64 | $196.77 | $193.09 | $194.66 | 33,500 | — | — | — | — | — |
| 2022-06-06 | $194.10 | $198.81 | $194.10 | $197.40 | 40,000 | — | — | — | — | — |
| 2022-06-03 | $192.51 | $194.98 | $190.85 | $192.61 | 40,200 | — | — | — | — | — |
| 2022-06-02 | $189.14 | $195.48 | $188.55 | $195.09 | 48,500 | — | — | — | — | — |
| 2022-06-01 | $192.67 | $192.74 | $186.21 | $189.50 | 49,400 | — | — | — | — | — |
| 2022-05-31 | $192.40 | $195.00 | $190.23 | $192.66 | 48,000 | — | — | — | — | — |
| 2022-05-27 | $193.17 | $195.10 | $191.74 | $193.96 | 43,300 | — | — | — | — | — |
| 2022-05-26 | $185.82 | $193.31 | $185.82 | $191.75 | 34,500 | — | — | — | — | — |
| 2022-05-25 | $181.52 | $186.60 | $180.42 | $184.35 | 45,600 | — | — | — | — | — |
| 2022-05-24 | $180.54 | $181.99 | $175.27 | $181.29 | 59,900 | — | — | — | — | — |
| 2022-05-23 | $186.38 | $186.58 | $182.25 | $182.43 | 48,300 | — | — | — | — | — |
| 2022-05-20 | $181.39 | $183.84 | $178.13 | $183.55 | 53,100 | — | — | — | — | — |
| 2022-05-19 | $174.32 | $181.02 | $174.32 | $177.44 | 76,200 | — | — | — | — | — |
| 2022-05-18 | $176.87 | $178.35 | $173.50 | $175.00 | 103,500 | — | — | — | — | — |
| 2022-05-17 | $176.79 | $181.62 | $176.30 | $181.05 | 83,700 | — | — | — | — | — |
| 2022-05-16 | $171.20 | $173.94 | $167.79 | $171.29 | 71,600 | — | — | — | — | — |
| 2022-05-13 | $173.29 | $177.36 | $171.26 | $172.91 | 74,000 | — | — | — | — | — |
| 2022-05-12 | $163.47 | $170.41 | $161.31 | $169.67 | 67,100 | — | — | — | — | — |
| 2022-05-11 | $170.25 | $173.29 | $164.98 | $165.43 | 59,200 | — | — | — | — | — |
| 2022-05-10 | $174.59 | $174.59 | $166.39 | $171.41 | 56,600 | — | — | — | — | — |
| 2022-05-09 | $172.74 | $173.00 | $165.37 | $170.19 | 80,600 | — | — | — | — | — |
| 2022-05-06 | $175.77 | $177.31 | $170.00 | $174.78 | 102,800 | — | — | — | — | — |
| 2022-05-05 | $180.75 | $184.29 | $172.54 | $176.20 | 50,700 | — | — | — | — | — |
| 2022-05-04 | $179.19 | $185.02 | $174.50 | $183.87 | 69,300 | — | — | — | — | — |
| 2022-05-03 | $178.69 | $181.49 | $173.86 | $177.81 | 150,300 | — | — | — | — | — |
| 2022-05-02 | $178.00 | $181.48 | $175.13 | $179.86 | 75,500 | — | — | — | — | — |
| 2022-04-29 | $189.15 | $189.48 | $176.33 | $177.16 | 58,200 | — | — | — | — | — |
| 2022-04-28 | $185.36 | $185.36 | $176.09 | $184.00 | 62,500 | — | — | — | $1.50 | — |
| 2022-04-27 | $185.04 | $188.36 | $181.62 | $182.43 | 64,100 | — | — | — | — | — |
| 2022-04-26 | $196.54 | $196.54 | $183.82 | $185.03 | 68,200 | — | — | — | — | — |
| 2022-04-25 | $195.18 | $198.12 | $190.77 | $197.42 | 67,200 | — | — | — | — | — |
| 2022-04-22 | $202.00 | $204.01 | $195.78 | $196.64 | 84,300 | — | — | — | — | — |
| 2022-04-21 | $213.77 | $213.77 | $202.34 | $203.50 | 26,600 | — | — | — | — | — |
| 2022-04-20 | $212.68 | $213.49 | $208.66 | $209.74 | 30,600 | — | — | — | — | — |
| 2022-04-19 | $199.25 | $210.11 | $199.25 | $209.60 | 38,800 | — | — | — | — | — |
| 2022-04-18 | $201.00 | $201.71 | $198.00 | $198.62 | 33,600 | — | — | — | — | — |
| 2022-04-14 | $207.00 | $207.99 | $203.00 | $203.00 | 34,700 | — | — | — | — | — |
| 2022-04-13 | $198.47 | $207.65 | $198.47 | $207.01 | 40,200 | — | — | — | — | — |
| 2022-04-12 | $200.24 | $202.50 | $197.24 | $198.28 | 48,600 | — | — | — | — | — |
| 2022-04-11 | $203.80 | $208.15 | $198.19 | $198.89 | 57,600 | — | — | — | — | — |
| 2022-04-08 | $208.12 | $213.29 | $197.31 | $203.80 | 112,200 | — | — | — | — | — |
| 2022-04-07 | $222.41 | $222.64 | $213.53 | $218.32 | 65,700 | — | — | — | — | — |
| 2022-04-06 | $231.57 | $231.57 | $221.15 | $221.15 | 31,300 | — | — | — | — | — |
| 2022-04-05 | $238.22 | $239.94 | $231.34 | $232.06 | 39,600 | — | — | — | — | — |
| 2022-04-04 | $240.18 | $242.29 | $237.28 | $237.63 | 35,000 | — | — | — | — | — |
| 2022-04-01 | $242.13 | $244.92 | $238.12 | $239.73 | 38,200 | — | — | — | — | — |
| 2022-03-31 | $243.08 | $245.81 | $239.74 | $239.99 | 31,000 | — | — | — | — | — |
| 2022-03-30 | $246.39 | $247.46 | $241.55 | $242.53 | 29,500 | — | — | — | — | — |
| 2022-03-29 | $243.71 | $249.37 | $243.71 | $247.37 | 44,100 | — | — | — | — | — |
| 2022-03-28 | $243.72 | $243.72 | $237.65 | $240.23 | 23,900 | — | — | — | — | — |
| 2022-03-25 | $243.61 | $244.78 | $242.52 | $244.53 | 30,200 | — | — | — | — | — |
| 2022-03-24 | $240.46 | $243.28 | $238.43 | $241.68 | 27,800 | — | — | — | — | — |
| 2022-03-23 | $241.72 | $243.71 | $236.47 | $237.97 | 35,200 | — | — | — | — | — |
| 2022-03-22 | $242.38 | $248.44 | $241.99 | $243.18 | 45,700 | — | — | — | — | — |
| 2022-03-21 | $242.34 | $244.57 | $238.11 | $239.87 | 71,800 | — | — | — | — | — |
| 2022-03-18 | $236.14 | $238.95 | $232.17 | $238.51 | 102,000 | — | — | — | — | — |
| 2022-03-17 | $230.80 | $237.54 | $223.45 | $236.76 | 44,100 | — | — | — | — | — |
| 2022-03-16 | $222.77 | $234.42 | $218.46 | $231.35 | 58,400 | — | — | — | — | — |
| 2022-03-15 | $214.26 | $220.13 | $214.26 | $218.20 | 58,200 | — | — | — | — | — |
| 2022-03-14 | $214.00 | $220.39 | $212.11 | $213.65 | 42,200 | — | — | — | — | — |
| 2022-03-11 | $216.40 | $217.81 | $210.78 | $211.64 | 35,100 | — | — | — | — | — |
| 2022-03-10 | $213.62 | $216.63 | $208.59 | $212.68 | 48,900 | — | — | — | — | — |
| 2022-03-09 | $212.91 | $219.89 | $211.91 | $217.05 | 44,500 | — | — | — | — | — |
| 2022-03-08 | $209.53 | $213.53 | $203.76 | $206.05 | 80,000 | — | — | — | — | — |
| 2022-03-07 | $219.31 | $221.72 | $206.73 | $206.73 | 80,100 | — | — | — | — | — |
| 2022-03-04 | $231.48 | $231.48 | $217.83 | $220.38 | 69,500 | — | — | — | — | — |
| 2022-03-03 | $242.57 | $242.61 | $232.72 | $234.70 | 48,100 | — | — | — | — | — |
| 2022-03-02 | $234.27 | $242.13 | $233.18 | $240.09 | 44,800 | — | — | — | — | — |
| 2022-03-01 | $238.75 | $241.93 | $227.77 | $231.40 | 61,700 | — | — | — | — | — |
| 2022-02-28 | $245.04 | $246.74 | $236.58 | $240.62 | 92,700 | — | — | — | — | — |
| 2022-02-25 | $243.68 | $249.01 | $243.15 | $248.25 | 39,500 | — | — | — | — | — |
| 2022-02-24 | $231.45 | $242.83 | $230.14 | $241.33 | 74,700 | — | — | — | — | — |
| 2022-02-23 | $250.93 | $253.68 | $239.65 | $239.74 | 57,100 | — | — | — | — | — |
| 2022-02-22 | $251.54 | $255.31 | $244.53 | $250.17 | 46,500 | — | — | — | — | — |
| 2022-02-18 | $250.53 | $255.88 | $249.37 | $252.43 | 35,600 | — | — | — | — | — |
| 2022-02-17 | $260.13 | $262.23 | $250.58 | $250.94 | 38,300 | — | — | — | — | — |
| 2022-02-16 | $262.00 | $264.74 | $260.37 | $263.96 | 30,400 | — | — | — | — | — |
| 2022-02-15 | $258.05 | $264.74 | $257.19 | $262.03 | 38,100 | — | — | — | — | — |
| 2022-02-14 | $256.10 | $257.90 | $250.63 | $253.38 | 58,100 | — | — | — | — | — |
| 2022-02-11 | $260.50 | $265.00 | $254.57 | $256.24 | 47,300 | — | — | — | — | — |
| 2022-02-10 | $265.85 | $270.58 | $256.62 | $258.88 | 76,200 | — | — | — | — | — |
| 2022-02-09 | $266.88 | $270.80 | $263.15 | $270.01 | 56,500 | — | — | — | — | — |
| 2022-02-08 | $261.44 | $265.97 | $261.44 | $262.88 | 34,100 | — | — | — | — | — |
| 2022-02-07 | $268.02 | $271.55 | $258.67 | $260.79 | 54,600 | — | — | — | — | — |
| 2022-02-04 | $268.28 | $273.03 | $255.17 | $269.50 | 73,300 | — | — | — | — | — |
| 2022-02-03 | $254.50 | $258.21 | $249.25 | $250.44 | 63,700 | — | — | — | — | — |
| 2022-02-02 | $260.75 | $260.75 | $255.18 | $258.50 | 64,100 | — | — | — | — | — |
| 2022-02-01 | $262.91 | $263.99 | $255.95 | $261.99 | 96,400 | — | — | — | — | — |
| 2022-01-31 | $247.54 | $261.69 | $247.54 | $261.68 | 66,500 | — | — | — | — | — |
| 2022-01-28 | $246.45 | $247.84 | $238.97 | $247.84 | 67,500 | — | — | — | — | — |
| 2022-01-27 | $250.18 | $254.77 | $243.68 | $245.40 | 57,100 | — | — | — | $1.50 | — |
| 2022-01-26 | $256.19 | $259.88 | $246.39 | $249.84 | 87,000 | — | — | — | — | — |
| 2022-01-25 | $258.46 | $263.48 | $250.06 | $252.05 | 76,800 | — | — | — | — | — |
| 2022-01-24 | $255.78 | $263.83 | $246.04 | $262.42 | 89,600 | — | — | — | — | — |
| 2022-01-21 | $269.83 | $270.96 | $261.25 | $261.51 | 98,500 | — | — | — | — | — |
| 2022-01-20 | $279.55 | $284.02 | $272.09 | $273.88 | 86,400 | — | — | — | — | — |
| 2022-01-19 | $285.75 | $285.75 | $275.89 | $276.98 | 96,100 | — | — | — | — | — |
| 2022-01-18 | $281.45 | $285.77 | $279.44 | $283.33 | 80,200 | — | — | — | — | — |
| 2022-01-14 | $281.05 | $285.22 | $276.33 | $284.30 | 45,600 | — | — | — | — | — |
| 2022-01-13 | $295.20 | $295.20 | $285.01 | $285.01 | 36,900 | — | — | — | — | — |
| 2022-01-12 | $294.33 | $295.41 | $291.62 | $292.99 | 61,200 | — | — | — | — | — |
| 2022-01-11 | $287.84 | $291.87 | $284.24 | $291.60 | 41,900 | — | — | — | — | — |
| 2022-01-10 | $289.25 | $289.25 | $279.66 | $287.00 | 61,000 | — | — | — | — | — |
| 2022-01-07 | $285.74 | $292.78 | $284.19 | $290.01 | 70,700 | — | — | — | — | — |
| 2022-01-06 | $287.01 | $287.01 | $278.76 | $284.22 | 40,900 | — | — | — | — | — |
| 2022-01-05 | $297.21 | $297.21 | $284.62 | $286.25 | 61,500 | — | — | — | — | — |
| 2022-01-04 | $292.56 | $298.77 | $292.56 | $296.50 | 43,500 | — | — | — | — | — |
| 2022-01-03 | $300.01 | $302.90 | $286.19 | $290.08 | 104,000 | — | — | — | — | — |
| 2021-12-31 | $296.98 | $299.69 | $294.40 | $297.10 | 30,900 | — | — | — | — | — |
| 2021-12-30 | $298.04 | $302.16 | $296.50 | $297.43 | 25,400 | — | — | — | — | — |
| 2021-12-29 | $298.21 | $299.58 | $294.63 | $296.72 | 26,300 | — | — | — | — | — |
| 2021-12-28 | $298.53 | $302.14 | $297.60 | $298.22 | 30,700 | — | — | — | — | — |
| 2021-12-27 | $298.80 | $300.05 | $295.16 | $297.82 | 36,800 | — | — | — | — | — |
| 2021-12-23 | $293.53 | $299.52 | $293.53 | $296.46 | 30,200 | — | — | — | — | — |
| 2021-12-22 | $289.68 | $292.20 | $289.00 | $291.09 | 37,800 | — | — | — | — | — |
| 2021-12-21 | $283.49 | $291.50 | $283.49 | $289.24 | 40,600 | — | — | — | — | — |
| 2021-12-20 | $284.25 | $284.25 | $273.07 | $278.82 | 71,900 | — | — | — | — | — |
| 2021-12-17 | $287.32 | $291.15 | $279.39 | $289.73 | 134,000 | — | — | — | — | — |
| 2021-12-16 | $288.05 | $295.99 | $288.05 | $289.94 | 55,600 | — | — | — | — | — |
| 2021-12-15 | $286.13 | $289.98 | $281.83 | $283.45 | 102,600 | — | — | — | — | — |
| 2021-12-14 | $283.62 | $289.34 | $280.00 | $284.84 | 106,300 | — | — | — | — | — |
| 2021-12-13 | $294.36 | $301.70 | $284.60 | $285.50 | 48,200 | — | — | — | — | — |
| 2021-12-10 | $297.81 | $298.53 | $292.76 | $293.74 | 28,800 | — | — | — | — | — |
| 2021-12-09 | $298.93 | $298.93 | $292.43 | $294.57 | 47,300 | — | — | — | — | — |
| 2021-12-08 | $300.58 | $303.47 | $298.50 | $300.59 | 32,700 | — | — | — | — | — |
| 2021-12-07 | $297.85 | $306.33 | $297.29 | $299.96 | 53,400 | — | — | — | — | — |
| 2021-12-06 | $296.15 | $296.47 | $292.08 | $293.30 | 37,900 | — | — | — | — | — |
| 2021-12-03 | $302.49 | $302.49 | $287.81 | $291.73 | 97,600 | — | — | — | — | — |
| 2021-12-02 | $288.45 | $303.46 | $288.45 | $302.55 | 49,900 | — | — | — | — | — |
| 2021-12-01 | $299.21 | $309.50 | $286.67 | $288.08 | 84,100 | — | — | — | — | — |
| 2021-11-30 | $300.05 | $303.49 | $292.68 | $297.38 | 74,300 | — | — | — | — | — |
| 2021-11-29 | $306.70 | $308.02 | $299.54 | $303.37 | 70,200 | — | — | — | — | — |
| 2021-11-26 | $306.70 | $307.81 | $298.10 | $304.46 | 25,700 | — | — | — | — | — |
| 2021-11-24 | $314.44 | $318.22 | $311.25 | $316.00 | 33,100 | — | — | — | — | — |
| 2021-11-23 | $315.07 | $318.93 | $311.59 | $315.19 | 41,100 | — | — | — | — | — |
| 2021-11-22 | $320.42 | $322.60 | $313.03 | $313.87 | 50,500 | — | — | — | — | — |
| 2021-11-19 | $318.45 | $325.14 | $314.00 | $316.25 | 57,900 | — | — | — | — | — |
| 2021-11-18 | $323.75 | $326.38 | $318.00 | $321.31 | 47,900 | — | — | — | — | — |
| 2021-11-17 | $326.84 | $326.84 | $321.71 | $322.54 | 64,500 | — | — | — | — | — |
| 2021-11-16 | $329.83 | $329.83 | $325.94 | $326.93 | 31,700 | — | — | — | — | — |
| 2021-11-15 | $336.78 | $336.78 | $328.81 | $330.92 | 51,100 | — | — | — | — | — |
| 2021-11-12 | $330.45 | $335.29 | $329.08 | $333.46 | 43,300 | — | — | — | — | — |
| 2021-11-11 | $318.81 | $327.59 | $318.51 | $325.01 | 36,800 | — | — | — | — | — |
| 2021-11-10 | $317.88 | $321.38 | $315.00 | $317.01 | 43,700 | — | — | — | — | — |
| 2021-11-09 | $328.12 | $328.12 | $315.98 | $317.39 | 59,200 | — | — | — | — | — |
| 2021-11-08 | $333.52 | $333.52 | $327.19 | $327.41 | 31,100 | — | — | — | — | — |
| 2021-11-05 | $330.10 | $335.00 | $327.60 | $329.02 | 40,500 | — | — | — | — | — |
| 2021-11-04 | $328.30 | $331.50 | $324.25 | $326.47 | 43,600 | — | — | — | — | — |
| 2021-11-03 | $324.02 | $331.40 | $324.02 | $328.44 | 51,100 | — | — | — | — | — |
| 2021-11-02 | $324.51 | $331.24 | $319.72 | $322.77 | 48,600 | — | — | — | — | — |
| 2021-11-01 | $322.80 | $323.21 | $317.67 | $322.59 | 38,600 | — | — | — | — | — |
| 2021-10-29 | $311.20 | $322.11 | $311.20 | $320.00 | 52,900 | — | — | — | — | — |
| 2021-10-28 | $309.00 | $317.22 | $304.34 | $311.20 | 64,700 | — | — | — | $1.50 | — |
| 2021-10-27 | $314.59 | $323.72 | $307.83 | $309.33 | 63,400 | — | — | — | — | — |
| 2021-10-26 | $334.90 | $338.80 | $330.28 | $332.01 | 40,300 | — | — | — | — | — |
| 2021-10-25 | $327.13 | $333.41 | $326.71 | $332.95 | 36,100 | — | — | — | — | — |
| 2021-10-22 | $323.00 | $326.50 | $321.73 | $325.09 | 20,300 | — | — | — | — | — |
| 2021-10-21 | $324.81 | $328.52 | $317.65 | $321.21 | 52,200 | — | — | — | — | — |
| 2021-10-20 | $325.46 | $331.82 | $321.11 | $322.94 | 31,800 | — | — | — | — | — |
| 2021-10-19 | $319.43 | $325.46 | $318.15 | $325.46 | 25,200 | — | — | — | — | — |
| 2021-10-18 | $318.94 | $321.33 | $316.47 | $318.14 | 29,900 | — | — | — | — | — |
| 2021-10-15 | $327.57 | $330.79 | $320.22 | $321.65 | 43,100 | — | — | — | — | — |
| 2021-10-14 | $317.98 | $322.19 | $314.36 | $320.40 | 36,500 | — | — | — | — | — |
| 2021-10-13 | $313.27 | $313.27 | $306.77 | $310.00 | 25,100 | — | — | — | — | — |
| 2021-10-12 | $316.70 | $318.00 | $308.44 | $310.40 | 30,900 | — | — | — | — | — |
| 2021-10-11 | $323.78 | $326.24 | $317.37 | $317.40 | 19,300 | — | — | — | — | — |
| 2021-10-08 | $324.50 | $329.54 | $322.45 | $325.00 | 33,200 | — | — | — | — | — |
| 2021-10-07 | $324.03 | $326.59 | $321.62 | $321.62 | 27,300 | — | — | — | — | — |
| 2021-10-06 | $319.87 | $320.65 | $313.46 | $319.11 | 27,500 | — | — | — | — | — |
| 2021-10-05 | $316.36 | $325.99 | $316.36 | $321.51 | 34,100 | — | — | — | — | — |
| 2021-10-04 | $315.00 | $317.23 | $308.18 | $315.46 | 54,400 | — | — | — | — | — |
| 2021-10-01 | $313.27 | $315.12 | $307.56 | $314.80 | 39,500 | — | — | — | — | — |
| 2021-09-30 | $312.95 | $316.94 | $310.01 | $310.32 | 55,200 | — | — | — | — | — |
| 2021-09-29 | $315.11 | $315.18 | $308.51 | $311.84 | 28,600 | — | — | — | — | — |
| 2021-09-28 | $320.46 | $320.75 | $308.58 | $312.98 | 33,300 | — | — | — | — | — |
| 2021-09-27 | $324.15 | $333.03 | $322.96 | $323.73 | 43,900 | — | — | — | — | — |
| 2021-09-24 | $319.62 | $326.24 | $319.62 | $323.69 | 25,900 | — | — | — | — | — |
| 2021-09-23 | $314.27 | $325.80 | $314.27 | $322.02 | 48,200 | — | — | — | — | — |
| 2021-09-22 | $307.35 | $316.89 | $307.35 | $311.65 | 36,000 | — | — | — | — | — |
| 2021-09-21 | $308.89 | $309.00 | $303.23 | $303.78 | 28,900 | — | — | — | — | — |
| 2021-09-20 | $314.10 | $314.81 | $296.85 | $303.68 | 53,300 | — | — | — | — | — |
| 2021-09-17 | $326.19 | $326.96 | $314.12 | $321.62 | 96,600 | — | — | — | — | — |
| 2021-09-16 | $324.78 | $326.00 | $319.93 | $325.36 | 33,700 | — | — | — | — | — |
| 2021-09-15 | $314.62 | $324.24 | $314.62 | $323.15 | 24,700 | — | — | — | — | — |
| 2021-09-14 | $319.32 | $322.00 | $313.57 | $315.53 | 73,300 | — | — | — | — | — |
| 2021-09-13 | $313.53 | $317.18 | $313.53 | $316.90 | 30,000 | — | — | — | — | — |
| 2021-09-10 | $318.96 | $318.96 | $311.74 | $312.68 | 29,000 | — | — | — | — | — |
| 2021-09-09 | $313.79 | $319.54 | $312.74 | $316.36 | 40,700 | — | — | — | — | — |
| 2021-09-08 | $311.62 | $314.33 | $309.75 | $313.15 | 31,600 | — | — | — | — | — |
| 2021-09-07 | $315.33 | $316.87 | $313.72 | $313.86 | 26,400 | — | — | — | — | — |
| 2021-09-03 | $319.56 | $322.25 | $313.46 | $316.99 | 26,000 | — | — | — | — | — |
| 2021-09-02 | $316.88 | $321.55 | $316.27 | $318.80 | 58,400 | — | — | — | — | — |
| 2021-09-01 | $312.53 | $315.11 | $309.66 | $314.61 | 42,100 | — | — | — | — | — |
| 2021-08-31 | $313.11 | $315.89 | $309.14 | $312.70 | 45,500 | — | — | — | — | — |
| 2021-08-30 | $319.10 | $319.10 | $310.44 | $311.18 | 24,800 | — | — | — | — | — |
| 2021-08-27 | $305.56 | $317.81 | $304.83 | $317.02 | 44,300 | — | — | — | — | — |
| 2021-08-26 | $311.80 | $311.80 | $300.73 | $303.81 | 44,400 | — | — | — | — | — |
| 2021-08-25 | $310.62 | $315.01 | $310.18 | $311.80 | 37,300 | — | — | — | — | — |
| 2021-08-24 | $307.64 | $310.23 | $303.11 | $308.69 | 31,000 | — | — | — | — | — |
| 2021-08-23 | $300.54 | $307.08 | $300.00 | $305.91 | 23,400 | — | — | — | — | — |
| 2021-08-20 | $298.02 | $303.28 | $294.75 | $298.92 | 43,400 | — | — | — | — | — |
| 2021-08-19 | $304.70 | $304.70 | $292.00 | $299.46 | 79,600 | — | — | — | — | — |
| 2021-08-18 | $313.78 | $315.61 | $304.39 | $305.10 | 36,600 | — | — | — | — | — |
| 2021-08-17 | $308.88 | $313.77 | $308.88 | $313.66 | 53,300 | — | — | — | — | — |
| 2021-08-16 | $310.09 | $314.04 | $309.06 | $312.88 | 23,500 | — | — | — | — | — |
| 2021-08-13 | $311.96 | $315.37 | $310.67 | $313.09 | 30,700 | — | — | — | — | — |
| 2021-08-12 | $311.93 | $314.35 | $306.47 | $312.32 | 19,000 | — | — | — | — | — |
| 2021-08-11 | $310.71 | $311.44 | $305.92 | $310.77 | 23,400 | — | — | — | — | — |
| 2021-08-10 | $312.94 | $315.62 | $309.05 | $311.01 | 45,600 | — | — | — | — | — |
| 2021-08-09 | $314.81 | $315.01 | $308.62 | $312.70 | 48,200 | — | — | — | — | — |
| 2021-08-06 | $313.65 | $316.81 | $302.80 | $312.68 | 74,300 | — | — | — | — | — |
| 2021-08-05 | $313.99 | $313.99 | $297.92 | $309.52 | 147,100 | — | — | — | — | — |
| 2021-08-04 | $278.23 | $285.82 | $275.32 | $284.96 | 45,800 | — | — | — | — | — |
| 2021-08-03 | $279.67 | $284.82 | $276.97 | $281.61 | 51,400 | — | — | — | — | — |
| 2021-08-02 | $277.97 | $286.06 | $275.77 | $277.63 | 41,500 | — | — | — | — | — |
| 2021-07-30 | $271.37 | $279.28 | $271.37 | $276.13 | 33,500 | — | — | — | — | — |
| 2021-07-29 | $272.98 | $276.15 | $271.48 | $274.06 | 28,100 | — | — | — | $0.82 | — |
| 2021-07-28 | $266.67 | $271.23 | $257.71 | $269.02 | 48,100 | — | — | — | — | — |
| 2021-07-27 | $263.80 | $265.74 | $260.96 | $262.80 | 39,800 | — | — | — | — | — |
| 2021-07-26 | $267.87 | $268.00 | $263.48 | $266.27 | 25,100 | — | — | — | — | — |
| 2021-07-23 | $263.32 | $265.39 | $259.43 | $265.00 | 35,100 | — | — | — | — | — |
| 2021-07-22 | $263.88 | $265.00 | $258.14 | $262.34 | 37,000 | — | — | — | — | — |
| 2021-07-21 | $261.14 | $266.37 | $259.94 | $264.47 | 36,100 | — | — | — | — | — |
| 2021-07-20 | $249.97 | $261.29 | $245.66 | $258.21 | 54,300 | — | — | — | — | — |
| 2021-07-19 | $255.01 | $255.52 | $248.46 | $250.50 | 40,200 | — | — | — | — | — |
| 2021-07-16 | $266.10 | $266.10 | $260.28 | $261.83 | 42,100 | — | — | — | — | — |
| 2021-07-15 | $265.92 | $269.14 | $261.25 | $264.99 | 31,000 | — | — | — | — | — |
| 2021-07-14 | $277.80 | $277.80 | $263.88 | $268.52 | 60,500 | — | — | — | — | — |
| 2021-07-13 | $281.90 | $287.59 | $275.01 | $276.79 | 50,600 | — | — | — | — | — |
| 2021-07-12 | $275.65 | $282.45 | $274.53 | $281.69 | 25,400 | — | — | — | — | — |
| 2021-07-09 | $270.61 | $276.36 | $266.56 | $276.26 | 35,600 | — | — | — | — | — |
| 2021-07-08 | $266.93 | $271.37 | $262.22 | $266.08 | 44,400 | — | — | — | — | — |
| 2021-07-07 | $271.22 | $275.35 | $267.22 | $272.60 | 40,900 | — | — | — | — | — |
| 2021-07-06 | $274.07 | $274.53 | $270.18 | $271.90 | 48,900 | — | — | — | — | — |
| 2021-07-02 | $276.65 | $278.42 | $273.67 | $274.56 | 26,200 | — | — | — | — | — |
| 2021-07-01 | $279.89 | $280.15 | $274.29 | $276.74 | 23,200 | — | — | — | — | — |
| 2021-06-30 | $272.42 | $278.63 | $268.19 | $277.77 | 57,800 | — | — | — | — | — |
| 2021-06-29 | $275.50 | $279.17 | $271.43 | $271.43 | 32,900 | — | — | — | — | — |
| 2021-06-28 | $276.80 | $280.01 | $270.11 | $274.90 | 69,600 | — | — | — | — | — |
| 2021-06-25 | $273.46 | $279.99 | $273.30 | $274.80 | 353,700 | — | — | — | — | — |
| 2021-06-24 | $277.14 | $282.13 | $271.10 | $274.30 | 34,400 | — | — | — | — | — |
| 2021-06-23 | $274.07 | $276.69 | $272.16 | $274.27 | 34,900 | — | — | — | — | — |
| 2021-06-22 | $272.00 | $274.04 | $267.76 | $274.04 | 43,500 | — | — | — | — | — |
| 2021-06-21 | $265.38 | $271.33 | $265.38 | $270.77 | 34,500 | — | — | — | — | — |
| 2021-06-18 | $271.30 | $272.86 | $262.86 | $263.61 | 64,900 | — | — | — | — | — |
| 2021-06-17 | $284.64 | $285.83 | $273.74 | $276.67 | 47,400 | — | — | — | — | — |
| 2021-06-16 | $286.87 | $288.67 | $283.37 | $285.12 | 40,200 | — | — | — | — | — |
| 2021-06-15 | $291.20 | $291.85 | $286.57 | $288.58 | 42,000 | — | — | — | — | — |
| 2021-06-14 | $292.85 | $295.74 | $289.01 | $290.00 | 40,000 | — | — | — | — | — |
| 2021-06-11 | $291.38 | $295.64 | $289.52 | $293.74 | 38,400 | — | — | — | — | — |
| 2021-06-10 | $293.61 | $294.68 | $289.02 | $291.76 | 42,200 | — | — | — | — | — |
| 2021-06-09 | $296.29 | $296.29 | $289.23 | $289.23 | 32,600 | — | — | — | — | — |
| 2021-06-08 | $290.58 | $297.70 | $288.89 | $296.38 | 35,500 | — | — | — | — | — |
| 2021-06-07 | $296.79 | $298.83 | $290.94 | $290.94 | 46,600 | — | — | — | — | — |
| 2021-06-04 | $299.00 | $299.05 | $292.05 | $294.25 | 41,500 | — | — | — | — | — |
| 2021-06-03 | $292.28 | $299.36 | $284.91 | $298.17 | 47,000 | — | — | — | — | — |
| 2021-06-02 | $287.20 | $300.54 | $283.00 | $295.67 | 109,500 | — | — | — | — | — |
| 2021-06-01 | $284.50 | $289.16 | $284.10 | $287.12 | 62,400 | — | — | — | — | — |
| 2021-05-28 | $279.48 | $282.21 | $274.69 | $281.23 | 43,600 | — | — | — | — | — |
| 2021-05-27 | $278.48 | $280.45 | $277.27 | $278.30 | 54,100 | — | — | — | — | — |
| 2021-05-26 | $273.37 | $279.26 | $270.71 | $276.61 | 52,400 | — | — | — | — | — |
| 2021-05-25 | $280.77 | $284.68 | $271.21 | $273.01 | 48,600 | — | — | — | — | — |
| 2021-05-24 | $278.93 | $281.34 | $275.58 | $278.54 | 30,600 | — | — | — | — | — |
| 2021-05-21 | $281.97 | $285.91 | $277.10 | $277.47 | 47,400 | — | — | — | — | — |
| 2021-05-20 | $270.71 | $279.63 | $269.17 | $278.00 | 53,300 | — | — | — | — | — |
| 2021-05-19 | $270.65 | $277.15 | $265.55 | $270.49 | 51,600 | — | — | — | — | — |
| 2021-05-18 | $274.76 | $285.00 | $274.76 | $276.51 | 97,300 | — | — | — | — | — |
| 2021-05-17 | $264.51 | $275.29 | $262.00 | $273.55 | 83,100 | — | — | — | — | — |
| 2021-05-14 | $262.57 | $274.19 | $258.05 | $268.04 | 72,800 | — | — | — | — | — |
| 2021-05-13 | $251.87 | $261.21 | $251.87 | $259.76 | 60,100 | — | — | — | — | — |
| 2021-05-12 | $263.63 | $267.09 | $251.62 | $252.58 | 65,900 | — | — | — | — | — |
| 2021-05-11 | $266.37 | $267.17 | $259.54 | $263.66 | 64,600 | — | — | — | — | — |
| 2021-05-10 | $277.24 | $278.54 | $268.05 | $269.60 | 52,700 | — | — | — | — | — |
| 2021-05-07 | $273.11 | $280.62 | $273.11 | $275.58 | 46,800 | — | — | — | — | — |
| 2021-05-06 | $274.00 | $277.45 | $270.06 | $276.83 | 43,800 | — | — | — | — | — |
| 2021-05-05 | $269.90 | $275.27 | $268.06 | $274.00 | 46,100 | — | — | — | — | — |
| 2021-05-04 | $273.46 | $281.99 | $268.00 | $269.90 | 58,200 | — | — | — | — | — |
| 2021-05-03 | $276.60 | $277.78 | $271.48 | $274.19 | 61,500 | — | — | — | — | — |
| 2021-04-30 | $270.93 | $277.95 | $266.58 | $273.46 | 51,800 | — | — | — | — | — |
| 2021-04-29 | $275.00 | $277.81 | $270.33 | $275.96 | 71,800 | — | — | — | $0.82 | — |
| 2021-04-28 | $270.00 | $275.00 | $262.37 | $272.09 | 76,400 | — | — | — | — | — |
| 2021-04-27 | $260.83 | $270.00 | $259.70 | $260.68 | 89,700 | — | — | — | — | — |
| 2021-04-26 | $256.81 | $262.59 | $256.81 | $261.68 | 38,600 | — | — | — | — | — |
| 2021-04-23 | $253.60 | $259.21 | $253.60 | $256.81 | 34,800 | — | — | — | — | — |
| 2021-04-22 | $255.36 | $259.56 | $250.93 | $251.64 | 30,000 | — | — | — | — | — |
| 2021-04-21 | $247.20 | $253.87 | $246.21 | $253.50 | 27,600 | — | — | — | — | — |
| 2021-04-20 | $254.20 | $260.20 | $246.97 | $248.38 | 39,500 | — | — | — | — | — |
| 2021-04-19 | $257.65 | $260.00 | $252.47 | $256.68 | 37,100 | — | — | — | — | — |
| 2021-04-16 | $259.42 | $264.64 | $257.27 | $260.00 | 53,300 | — | — | — | — | — |
| 2021-04-15 | $256.78 | $258.57 | $255.50 | $256.64 | 24,500 | — | — | — | — | — |
| 2021-04-14 | $250.28 | $258.48 | $250.28 | $255.05 | 31,800 | — | — | — | — | — |
| 2021-04-13 | $254.00 | $258.21 | $245.71 | $251.54 | 28,900 | — | — | — | — | — |
| 2021-04-12 | $252.00 | $255.81 | $248.93 | $253.97 | 25,700 | — | — | — | — | — |
| 2021-04-09 | $247.54 | $254.72 | $247.54 | $252.92 | 45,000 | — | — | — | — | — |
| 2021-04-08 | $244.98 | $247.50 | $242.50 | $247.50 | 36,600 | — | — | — | — | — |
| 2021-04-07 | $246.83 | $249.56 | $241.27 | $242.67 | 29,000 | — | — | — | — | — |
| 2021-04-06 | $246.24 | $248.00 | $240.28 | $245.17 | 94,600 | — | — | — | — | — |
| 2021-04-05 | $243.47 | $246.81 | $240.72 | $245.86 | 31,300 | — | — | — | — | — |
| 2021-04-01 | $239.00 | $245.12 | $239.00 | $240.95 | 28,400 | — | — | — | — | — |
| 2021-03-31 | $237.80 | $240.09 | $232.20 | $235.50 | 67,800 | — | — | — | — | — |
| 2021-03-30 | $239.43 | $240.95 | $234.16 | $238.66 | 31,500 | — | — | — | — | — |
| 2021-03-29 | $235.27 | $242.44 | $231.09 | $240.00 | 67,300 | — | — | — | — | — |
| 2021-03-26 | $238.72 | $242.61 | $233.88 | $240.08 | 56,800 | — | — | — | — | — |
| 2021-03-25 | $235.08 | $237.89 | $226.38 | $234.72 | 28,700 | — | — | — | — | — |
| 2021-03-24 | $242.40 | $247.73 | $233.97 | $235.25 | 50,300 | — | — | — | — | — |
| 2021-03-23 | $250.85 | $251.38 | $239.28 | $240.63 | 32,800 | — | — | — | — | — |
| 2021-03-22 | $258.32 | $258.61 | $250.49 | $253.00 | 26,000 | — | — | — | — | — |
| 2021-03-19 | $252.76 | $261.32 | $248.88 | $256.33 | 97,100 | — | — | — | — | — |
| 2021-03-18 | $258.88 | $263.02 | $252.27 | $255.03 | 45,400 | — | — | — | — | — |
| 2021-03-17 | $255.90 | $262.27 | $253.33 | $261.09 | 30,300 | — | — | — | — | — |
| 2021-03-16 | $262.32 | $262.32 | $255.89 | $257.42 | 31,400 | — | — | — | — | — |
| 2021-03-15 | $262.61 | $262.61 | $256.78 | $261.65 | 30,500 | — | — | — | — | — |
| 2021-03-12 | $259.07 | $260.96 | $255.27 | $259.31 | 38,400 | — | — | — | — | — |
| 2021-03-11 | $263.14 | $266.79 | $258.50 | $260.67 | 43,100 | — | — | — | — | — |
| 2021-03-10 | $257.67 | $266.68 | $257.67 | $259.40 | 44,700 | — | — | — | — | — |
| 2021-03-09 | $249.27 | $257.44 | $244.59 | $254.00 | 59,200 | — | — | — | — | — |
| 2021-03-08 | $247.07 | $253.09 | $243.67 | $245.63 | 48,900 | — | — | — | — | — |
| 2021-03-05 | $243.10 | $245.91 | $231.62 | $245.91 | 45,900 | — | — | — | — | — |
| 2021-03-04 | $248.10 | $248.10 | $229.68 | $237.81 | 84,000 | — | — | — | — | — |
| 2021-03-03 | $256.13 | $270.00 | $243.00 | $245.98 | 147,100 | — | — | — | — | — |
| 2021-03-02 | $256.15 | $260.45 | $251.68 | $253.73 | 47,800 | — | — | — | — | — |
| 2021-03-01 | $256.00 | $267.00 | $256.00 | $263.77 | 58,800 | — | — | — | — | — |
| 2021-02-26 | $251.46 | $254.84 | $245.26 | $250.90 | 39,700 | — | — | — | — | — |
| 2021-02-25 | $257.79 | $259.52 | $250.54 | $250.90 | 31,300 | — | — | — | — | — |
| 2021-02-24 | $257.69 | $262.83 | $256.04 | $258.24 | 35,100 | — | — | — | — | — |
| 2021-02-23 | $241.67 | $257.43 | $234.62 | $255.31 | 56,800 | — | — | — | — | — |
| 2021-02-22 | $243.96 | $247.00 | $240.85 | $243.24 | 36,000 | — | — | — | — | — |
| 2021-02-19 | $255.00 | $255.00 | $242.79 | $247.00 | 73,200 | — | — | — | — | — |
| 2021-02-18 | $253.14 | $254.21 | $245.62 | $249.00 | 43,900 | — | — | — | — | — |
| 2021-02-17 | $259.51 | $260.23 | $252.88 | $253.48 | 34,100 | — | — | — | — | — |
| 2021-02-16 | $258.76 | $263.01 | $256.86 | $262.21 | 40,800 | — | — | — | — | — |
| 2021-02-12 | $252.10 | $258.16 | $252.10 | $257.94 | 21,500 | — | — | — | — | — |
| 2021-02-11 | $256.10 | $256.10 | $242.28 | $255.01 | 32,900 | — | — | — | — | — |
| 2021-02-10 | $253.34 | $260.00 | $252.53 | $253.46 | 51,000 | — | — | — | — | — |
| 2021-02-09 | $243.91 | $252.24 | $243.56 | $250.06 | 41,500 | — | — | — | — | — |
| 2021-02-08 | $243.50 | $245.91 | $242.45 | $245.78 | 27,800 | — | — | — | — | — |
| 2021-02-05 | $240.28 | $241.65 | $235.78 | $241.65 | 38,200 | — | — | — | — | — |
| 2021-02-04 | $232.06 | $238.32 | $232.06 | $236.15 | 43,200 | — | — | — | — | — |
| 2021-02-03 | $237.83 | $238.47 | $227.51 | $232.28 | 68,000 | — | — | — | — | — |
| 2021-02-02 | $240.00 | $247.01 | $225.05 | $234.04 | 102,800 | — | — | — | — | — |
| 2021-02-01 | $212.50 | $222.70 | $211.09 | $221.64 | 46,400 | — | — | — | — | — |
| 2021-01-29 | $215.55 | $215.55 | $207.11 | $210.00 | 80,800 | — | — | — | — | — |
| 2021-01-28 | $206.89 | $218.70 | $206.89 | $217.21 | 66,800 | — | — | — | $0.82 | — |
| 2021-01-27 | $210.65 | $213.62 | $200.94 | $203.92 | 71,900 | — | — | — | — | — |
| 2021-01-26 | $216.79 | $218.94 | $212.98 | $216.77 | 25,600 | — | — | — | — | — |
| 2021-01-25 | $224.65 | $224.66 | $215.62 | $216.04 | 64,600 | — | — | — | — | — |
| 2021-01-22 | $217.02 | $223.97 | $213.81 | $223.03 | 70,900 | — | — | — | — | — |
| 2021-01-21 | $227.27 | $227.27 | $219.74 | $219.87 | 55,400 | — | — | — | — | — |
| 2021-01-20 | $223.68 | $225.55 | $223.22 | $224.74 | 52,400 | — | — | — | — | — |
| 2021-01-19 | $230.59 | $232.10 | $220.14 | $223.36 | 86,100 | — | — | — | — | — |
| 2021-01-15 | $231.99 | $233.27 | $225.03 | $226.97 | 75,300 | — | — | — | — | — |
| 2021-01-14 | $235.89 | $238.34 | $233.76 | $235.36 | 54,600 | — | — | — | — | — |
| 2021-01-13 | $233.81 | $236.00 | $232.47 | $233.81 | 51,600 | — | — | — | — | — |
| 2021-01-12 | $235.15 | $237.24 | $232.95 | $234.48 | 36,200 | — | — | — | — | — |
| 2021-01-11 | $232.49 | $239.99 | $228.35 | $233.02 | 41,300 | — | — | — | — | — |
| 2021-01-08 | $233.00 | $236.00 | $228.80 | $233.86 | 40,600 | — | — | — | — | — |
| 2021-01-07 | $230.13 | $232.84 | $228.66 | $232.20 | 31,200 | — | — | — | — | — |
| 2021-01-06 | $216.67 | $236.41 | $216.67 | $229.77 | 81,000 | — | — | — | — | — |
| 2021-01-05 | $215.76 | $220.00 | $214.25 | $215.67 | 45,700 | — | — | — | — | — |
| 2021-01-04 | $219.58 | $220.30 | $210.54 | $212.63 | 51,600 | — | — | — | — | — |
| 2020-12-31 | $214.09 | $217.29 | $213.56 | $217.00 | 28,500 | — | — | — | — | — |
| 2020-12-30 | $212.59 | $216.40 | $212.59 | $215.15 | 27,900 | — | — | — | — | — |
| 2020-12-29 | $213.42 | $214.53 | $208.33 | $211.67 | 23,300 | — | — | — | — | — |
| 2020-12-28 | $217.37 | $218.50 | $213.00 | $213.47 | 33,000 | — | — | — | — | — |
| 2020-12-24 | $212.66 | $215.17 | $210.65 | $214.86 | 28,600 | — | — | — | — | — |
| 2020-12-23 | $210.24 | $213.97 | $208.30 | $212.04 | 25,500 | — | — | — | — | — |
| 2020-12-22 | $206.50 | $209.97 | $203.14 | $207.49 | 29,000 | — | — | — | — | — |
| 2020-12-21 | $206.18 | $209.01 | $203.30 | $204.76 | 62,300 | — | — | — | — | — |
| 2020-12-18 | $214.82 | $214.82 | $207.37 | $208.47 | 161,300 | — | — | — | — | — |
| 2020-12-17 | $215.61 | $216.52 | $209.33 | $214.82 | 66,800 | — | — | — | — | — |
| 2020-12-16 | $215.88 | $217.30 | $210.30 | $213.00 | 75,000 | — | — | — | — | — |
| 2020-12-15 | $206.00 | $217.09 | $205.12 | $213.76 | 85,200 | — | — | — | — | — |
| 2020-12-14 | $213.82 | $216.29 | $202.25 | $204.20 | 63,200 | — | — | — | — | — |
| 2020-12-11 | $211.67 | $214.46 | $209.51 | $210.82 | 40,000 | — | — | — | — | — |
| 2020-12-10 | $210.21 | $216.97 | $210.21 | $214.20 | 35,200 | — | — | — | — | — |
| 2020-12-09 | $216.59 | $216.59 | $209.00 | $213.12 | 69,600 | — | — | — | — | — |
| 2020-12-08 | $205.07 | $214.60 | $205.07 | $214.33 | 79,200 | — | — | — | — | — |
| 2020-12-07 | $206.59 | $206.59 | $203.90 | $205.64 | 50,200 | — | — | — | — | — |
| 2020-12-04 | $200.00 | $206.66 | $197.50 | $206.00 | 41,200 | — | — | — | — | — |
| 2020-12-03 | $185.35 | $200.79 | $185.35 | $199.53 | 60,500 | — | — | — | — | — |
| 2020-12-02 | $179.87 | $185.69 | $179.50 | $184.40 | 44,000 | — | — | — | — | — |
| 2020-12-01 | $179.73 | $181.62 | $178.53 | $179.89 | 25,800 | — | — | — | — | — |
| 2020-11-30 | $185.00 | $185.00 | $177.16 | $178.88 | 46,900 | — | — | — | — | — |
| 2020-11-27 | $182.61 | $186.04 | $181.26 | $185.12 | 24,000 | — | — | — | — | — |
| 2020-11-25 | $182.83 | $184.21 | $179.48 | $182.60 | 42,900 | — | — | — | — | — |
| 2020-11-24 | $184.18 | $187.91 | $179.82 | $183.75 | 84,600 | — | — | — | — | — |
| 2020-11-23 | $178.88 | $184.03 | $178.88 | $182.66 | 53,500 | — | — | — | — | — |
| 2020-11-20 | $179.02 | $180.13 | $174.17 | $178.75 | 55,200 | — | — | — | — | — |
| 2020-11-19 | $181.69 | $183.28 | $174.99 | $179.40 | 61,700 | — | — | — | — | — |
| 2020-11-18 | $191.47 | $194.89 | $182.68 | $182.92 | 139,100 | — | — | — | — | — |
| 2020-11-17 | $185.11 | $192.41 | $182.65 | $190.69 | 106,800 | — | — | — | — | — |
| 2020-11-16 | $184.47 | $189.78 | $183.53 | $186.77 | 72,200 | — | — | — | — | — |
| 2020-11-13 | $177.60 | $182.81 | $176.93 | $181.78 | 41,200 | — | — | — | — | — |
| 2020-11-12 | $177.52 | $179.90 | $173.39 | $175.53 | 55,400 | — | — | — | — | — |
| 2020-11-11 | $179.00 | $180.40 | $177.22 | $179.33 | 58,300 | — | — | — | — | — |
| 2020-11-10 | $175.87 | $179.98 | $174.32 | $177.38 | 64,400 | — | — | — | — | — |
| 2020-11-09 | $175.12 | $182.95 | $172.85 | $173.25 | 67,100 | — | — | — | — | — |
| 2020-11-06 | $175.79 | $175.79 | $168.54 | $169.02 | 45,300 | — | — | — | — | — |
| 2020-11-05 | $170.53 | $175.66 | $170.53 | $174.29 | 53,700 | — | — | — | — | — |
| 2020-11-04 | $164.06 | $171.86 | $162.12 | $168.42 | 62,000 | — | — | — | — | — |
| 2020-11-03 | $166.20 | $168.80 | $163.46 | $165.56 | 75,200 | — | — | — | — | — |
| 2020-11-02 | $161.64 | $165.00 | $159.42 | $163.27 | 65,400 | — | — | — | — | — |
| 2020-10-30 | $157.49 | $160.03 | $157.42 | $159.55 | 48,600 | — | — | — | — | — |
| 2020-10-29 | $157.28 | $159.83 | $155.73 | $158.74 | 44,100 | — | — | — | $0.82 | — |
| 2020-10-28 | $161.51 | $164.83 | $158.99 | $159.15 | 45,500 | — | — | — | — | — |
| 2020-10-27 | $174.20 | $174.20 | $164.49 | $165.64 | 52,200 | — | — | — | — | — |
| 2020-10-26 | $178.07 | $180.89 | $172.02 | $173.17 | 53,300 | — | — | — | — | — |
| 2020-10-23 | $170.43 | $179.57 | $170.43 | $177.56 | 62,600 | — | — | — | — | — |
| 2020-10-22 | $167.13 | $170.09 | $165.75 | $169.00 | 59,600 | — | — | — | — | — |
| 2020-10-21 | $167.84 | $169.26 | $164.97 | $166.75 | 37,400 | — | — | — | — | — |
| 2020-10-20 | $164.24 | $167.15 | $164.24 | $166.74 | 33,100 | — | — | — | — | — |
| 2020-10-19 | $166.48 | $167.38 | $162.34 | $163.11 | 40,900 | — | — | — | — | — |
| 2020-10-16 | $162.08 | $166.21 | $160.79 | $164.91 | 31,400 | — | — | — | — | — |
| 2020-10-15 | $158.84 | $163.64 | $154.78 | $162.73 | 50,000 | — | — | — | — | — |
| 2020-10-14 | $156.77 | $159.48 | $155.00 | $158.85 | 44,300 | — | — | — | — | — |
| 2020-10-13 | $156.07 | $157.70 | $155.23 | $156.15 | 50,800 | — | — | — | — | — |
| 2020-10-12 | $156.85 | $158.04 | $155.02 | $156.53 | 52,000 | — | — | — | — | — |
| 2020-10-09 | $156.66 | $157.60 | $154.28 | $155.61 | 49,700 | — | — | — | — | — |
| 2020-10-08 | $145.80 | $154.64 | $145.80 | $154.27 | 66,000 | — | — | — | — | — |
| 2020-10-07 | $147.10 | $148.95 | $143.69 | $144.20 | 85,000 | — | — | — | — | — |
| 2020-10-06 | $150.68 | $150.68 | $145.18 | $145.68 | 69,700 | — | — | — | — | — |
| 2020-10-05 | $144.35 | $148.96 | $143.64 | $148.46 | 56,000 | — | — | — | — | — |
| 2020-10-02 | $135.89 | $143.14 | $135.22 | $142.41 | 48,700 | — | — | — | — | — |
| 2020-10-01 | $139.20 | $139.78 | $137.19 | $138.30 | 30,300 | — | — | — | — | — |
| 2020-09-30 | $137.95 | $140.94 | $137.69 | $138.65 | 37,800 | — | — | — | — | — |
| 2020-09-29 | $138.41 | $139.18 | $135.48 | $137.14 | 31,900 | — | — | — | — | — |
| 2020-09-28 | $136.87 | $140.08 | $135.00 | $138.49 | 38,200 | — | — | — | — | — |
| 2020-09-25 | $132.52 | $135.00 | $131.95 | $134.75 | 45,700 | — | — | — | — | — |
| 2020-09-24 | $134.86 | $136.00 | $131.92 | $133.38 | 76,000 | — | — | — | — | — |
| 2020-09-23 | $135.85 | $139.92 | $134.42 | $134.87 | 90,100 | — | — | — | — | — |
| 2020-09-22 | $131.26 | $137.04 | $130.98 | $136.05 | 72,500 | — | — | — | — | — |
| 2020-09-21 | $136.14 | $137.20 | $129.35 | $130.92 | 69,500 | — | — | — | — | — |
| 2020-09-18 | $140.69 | $142.04 | $138.46 | $139.13 | 145,400 | — | — | — | — | — |
| 2020-09-17 | $137.40 | $140.89 | $137.40 | $139.18 | 60,700 | — | — | — | — | — |
| 2020-09-16 | $135.80 | $141.11 | $135.80 | $139.75 | 47,600 | — | — | — | — | — |
| 2020-09-15 | $138.02 | $138.49 | $135.76 | $136.08 | 26,500 | — | — | — | — | — |
| 2020-09-14 | $135.66 | $137.87 | $134.13 | $136.51 | 24,000 | — | — | — | — | — |
| 2020-09-11 | $132.72 | $136.10 | $132.00 | $135.00 | 36,900 | — | — | — | — | — |
| 2020-09-10 | $136.39 | $137.20 | $131.84 | $132.47 | 49,800 | — | — | — | — | — |
| 2020-09-09 | $134.32 | $135.43 | $131.90 | $135.02 | 31,200 | — | — | — | — | — |
| 2020-09-08 | $136.52 | $136.52 | $131.61 | $133.00 | 46,000 | — | — | — | — | — |
| 2020-09-04 | $142.65 | $142.65 | $137.73 | $138.67 | 50,700 | — | — | — | — | — |
| 2020-09-03 | $143.88 | $144.35 | $139.84 | $141.16 | 49,400 | — | — | — | — | — |
| 2020-09-02 | $141.78 | $144.29 | $140.86 | $143.32 | 34,100 | — | — | — | — | — |
| 2020-09-01 | $140.94 | $144.14 | $140.73 | $142.22 | 39,500 | — | — | — | — | — |
| 2020-08-31 | $138.51 | $143.50 | $137.51 | $141.90 | 54,400 | — | — | — | — | — |
| 2020-08-28 | $140.62 | $141.02 | $137.49 | $139.18 | 42,100 | — | — | — | — | — |
| 2020-08-27 | $139.38 | $141.77 | $138.58 | $139.99 | 39,400 | — | — | — | — | — |
| 2020-08-26 | $141.24 | $141.25 | $137.73 | $139.07 | 19,500 | — | — | — | — | — |
| 2020-08-25 | $141.52 | $142.03 | $139.92 | $140.66 | 24,700 | — | — | — | — | — |
| 2020-08-24 | $141.51 | $141.83 | $138.99 | $140.02 | 55,000 | — | — | — | — | — |
| 2020-08-21 | $139.35 | $140.84 | $138.60 | $139.60 | 24,900 | — | — | — | — | — |
| 2020-08-20 | $140.10 | $143.29 | $139.87 | $140.34 | 37,600 | — | — | — | — | — |
| 2020-08-19 | $139.77 | $143.45 | $139.77 | $141.25 | 26,800 | — | — | — | — | — |
| 2020-08-18 | $142.81 | $144.51 | $140.16 | $140.16 | 30,600 | — | — | — | — | — |
| 2020-08-17 | $141.97 | $144.55 | $141.77 | $143.18 | 29,900 | — | — | — | — | — |
| 2020-08-14 | $140.41 | $144.69 | $140.41 | $142.62 | 23,400 | — | — | — | — | — |
| 2020-08-13 | $145.37 | $146.50 | $141.00 | $141.98 | 27,400 | — | — | — | — | — |
| 2020-08-12 | $145.84 | $148.24 | $142.23 | $144.95 | 40,500 | — | — | — | — | — |
| 2020-08-11 | $144.92 | $146.70 | $142.33 | $143.16 | 39,600 | — | — | — | — | — |
| 2020-08-10 | $143.02 | $146.10 | $140.47 | $142.56 | 26,700 | — | — | — | — | — |
| 2020-08-07 | $137.52 | $143.23 | $137.52 | $143.05 | 27,100 | — | — | — | — | — |
| 2020-08-06 | $139.48 | $140.34 | $137.78 | $138.70 | 26,600 | — | — | — | — | — |
| 2020-08-05 | $137.18 | $140.14 | $135.60 | $140.12 | 32,400 | — | — | — | — | — |
| 2020-08-04 | $136.65 | $136.65 | $132.96 | $135.23 | 39,300 | — | — | — | — | — |
| 2020-08-03 | $136.25 | $137.22 | $132.85 | $136.39 | 25,200 | — | — | — | — | — |
| 2020-07-31 | $135.47 | $136.41 | $132.48 | $135.92 | 30,400 | — | — | — | — | — |
| 2020-07-30 | $136.02 | $138.40 | $135.09 | $136.10 | 25,000 | — | — | — | $0.67 | — |
| 2020-07-29 | $136.16 | $141.61 | $135.48 | $138.81 | 31,000 | — | — | — | — | — |
| 2020-07-28 | $137.99 | $138.67 | $135.24 | $136.50 | 26,300 | — | — | — | — | — |
| 2020-07-27 | $136.29 | $141.79 | $134.77 | $138.63 | 40,600 | — | — | — | — | — |
| 2020-07-24 | $136.98 | $143.49 | $132.13 | $133.77 | 124,700 | — | — | — | — | — |
| 2020-07-23 | $130.01 | $133.43 | $130.00 | $132.15 | 58,300 | — | — | — | — | — |
| 2020-07-22 | $129.49 | $132.73 | $129.49 | $131.38 | 30,100 | — | — | — | — | — |
| 2020-07-21 | $129.02 | $132.22 | $128.46 | $131.29 | 21,300 | — | — | — | — | — |
| 2020-07-20 | $126.65 | $131.91 | $125.72 | $127.91 | 41,600 | — | — | — | — | — |
| 2020-07-17 | $129.32 | $129.32 | $126.78 | $127.33 | 44,500 | — | — | — | — | — |
| 2020-07-16 | $129.81 | $131.14 | $125.98 | $129.82 | 35,400 | — | — | — | — | — |
| 2020-07-15 | $131.51 | $131.52 | $128.89 | $129.74 | 53,100 | — | — | — | — | — |
| 2020-07-14 | $122.81 | $128.25 | $121.22 | $127.34 | 28,400 | — | — | — | — | — |
| 2020-07-13 | $131.14 | $131.14 | $122.89 | $124.13 | 60,800 | — | — | — | — | — |
| 2020-07-10 | $123.39 | $128.20 | $123.39 | $127.27 | 40,600 | — | — | — | — | — |
| 2020-07-09 | $127.72 | $130.31 | $120.25 | $122.03 | 41,300 | — | — | — | — | — |
| 2020-07-08 | $127.01 | $129.94 | $124.60 | $127.08 | 52,000 | — | — | — | — | — |
| 2020-07-07 | $116.80 | $133.51 | $114.27 | $127.80 | 99,100 | — | — | — | — | — |
| 2020-07-06 | $117.90 | $120.70 | $116.79 | $118.04 | 74,600 | — | — | — | — | — |
| 2020-07-02 | $116.42 | $117.27 | $113.26 | $114.07 | 39,400 | — | — | — | — | — |
| 2020-07-01 | $115.71 | $118.00 | $112.62 | $113.07 | 29,700 | — | — | — | — | — |
| 2020-06-30 | $111.53 | $116.63 | $111.53 | $116.29 | 39,600 | — | — | — | — | — |
| 2020-06-29 | $109.32 | $112.89 | $109.32 | $112.89 | 46,400 | — | — | — | — | — |
| 2020-06-26 | $112.44 | $112.44 | $106.23 | $107.04 | 136,500 | — | — | — | — | — |
| 2020-06-25 | $110.06 | $114.77 | $110.06 | $114.27 | 32,900 | — | — | — | — | — |
| 2020-06-24 | $113.43 | $116.40 | $109.56 | $109.91 | 44,500 | — | — | — | — | — |
| 2020-06-23 | $115.84 | $116.39 | $114.53 | $115.17 | 35,800 | — | — | — | — | — |
| 2020-06-22 | $114.35 | $115.07 | $111.90 | $114.61 | 36,900 | — | — | — | — | — |
| 2020-06-19 | $119.19 | $119.53 | $114.23 | $115.06 | 125,800 | — | — | — | — | — |
| 2020-06-18 | $115.39 | $117.69 | $113.62 | $117.01 | 46,800 | — | — | — | — | — |
| 2020-06-17 | $116.12 | $117.84 | $112.99 | $116.48 | 55,900 | — | — | — | — | — |
| 2020-06-16 | $119.43 | $119.94 | $114.16 | $115.88 | 56,100 | — | — | — | — | — |
| 2020-06-15 | $107.96 | $114.90 | $106.64 | $113.40 | 55,400 | — | — | — | — | — |
| 2020-06-12 | $106.77 | $109.36 | $103.66 | $109.08 | 40,400 | — | — | — | — | — |
| 2020-06-11 | $107.42 | $111.08 | $101.38 | $101.76 | 72,300 | — | — | — | — | — |
| 2020-06-10 | $113.44 | $117.32 | $111.54 | $112.67 | 56,200 | — | — | — | — | — |
| 2020-06-09 | $111.91 | $115.98 | $110.97 | $114.09 | 45,700 | — | — | — | — | — |
| 2020-06-08 | $114.44 | $116.70 | $111.94 | $115.13 | 48,900 | — | — | — | — | — |
| 2020-06-05 | $113.91 | $119.00 | $108.57 | $111.25 | 109,300 | — | — | — | — | — |
| 2020-06-04 | $111.79 | $114.04 | $108.63 | $111.11 | 52,400 | — | — | — | — | — |
| 2020-06-03 | $108.40 | $114.06 | $107.79 | $113.35 | 73,700 | — | — | — | — | — |
| 2020-06-02 | $102.53 | $108.08 | $100.15 | $105.18 | 80,100 | — | — | — | — | — |
| 2020-06-01 | $93.93 | $108.09 | $93.93 | $101.86 | 83,400 | — | — | — | — | — |
| 2020-05-29 | $93.50 | $94.52 | $91.85 | $92.98 | 53,800 | — | — | — | — | — |
| 2020-05-28 | $101.73 | $101.73 | $93.04 | $93.71 | 57,100 | — | — | — | — | — |
| 2020-05-27 | $99.74 | $102.18 | $97.01 | $99.58 | 54,500 | — | — | — | — | — |
| 2020-05-26 | $94.69 | $99.63 | $93.25 | $96.93 | 39,000 | — | — | — | — | — |
| 2020-05-22 | $89.44 | $91.45 | $86.85 | $90.82 | 43,800 | — | — | — | — | — |
| 2020-05-21 | $88.07 | $91.31 | $88.07 | $89.07 | 32,600 | — | — | — | — | — |
| 2020-05-20 | $86.32 | $89.38 | $86.32 | $88.47 | 31,600 | — | — | — | — | — |
| 2020-05-19 | $88.58 | $90.23 | $84.77 | $84.77 | 25,700 | — | — | — | — | — |
| 2020-05-18 | $84.60 | $89.48 | $83.13 | $89.16 | 39,300 | — | — | — | — | — |
| 2020-05-15 | $82.08 | $82.97 | $80.26 | $81.20 | 40,900 | — | — | — | — | — |
| 2020-05-14 | $79.01 | $84.42 | $75.20 | $82.87 | 45,600 | — | — | — | — | — |
| 2020-05-13 | $84.81 | $85.57 | $80.81 | $82.22 | 37,300 | — | — | — | — | — |
| 2020-05-12 | $91.50 | $91.50 | $86.13 | $86.40 | 36,800 | — | — | — | — | — |
| 2020-05-11 | $93.55 | $94.39 | $91.26 | $91.49 | 53,000 | — | — | — | — | — |
| 2020-05-08 | $90.99 | $95.94 | $90.95 | $95.47 | 47,100 | — | — | — | — | — |
| 2020-05-07 | $88.64 | $91.27 | $88.25 | $89.70 | 33,500 | — | — | — | — | — |
| 2020-05-06 | $89.70 | $90.00 | $87.03 | $87.89 | 33,600 | — | — | — | — | — |
| 2020-05-05 | $95.99 | $99.16 | $88.23 | $88.25 | 100,400 | — | — | — | — | — |
| 2020-05-04 | $93.40 | $97.90 | $90.62 | $93.51 | 73,800 | — | — | — | — | — |
| 2020-05-01 | $84.19 | $94.82 | $80.41 | $93.00 | 84,000 | — | — | — | — | — |
| 2020-04-30 | $83.65 | $85.21 | $80.00 | $81.27 | 111,200 | — | — | — | — | — |
| 2020-04-29 | $85.08 | $86.96 | $83.24 | $85.87 | 67,800 | — | — | — | $0.67 | — |
| 2020-04-28 | $82.73 | $83.28 | $79.57 | $82.00 | 71,700 | — | — | — | — | — |
| 2020-04-27 | $76.87 | $81.06 | $76.50 | $80.38 | 43,600 | — | — | — | — | — |
| 2020-04-24 | $75.45 | $77.24 | $73.49 | $75.66 | 38,900 | — | — | — | — | — |
| 2020-04-23 | $77.00 | $77.99 | $74.40 | $75.00 | 60,200 | — | — | — | — | — |
| 2020-04-22 | $78.02 | $79.64 | $75.29 | $76.00 | 73,200 | — | — | — | — | — |
| 2020-04-21 | $75.59 | $77.38 | $75.25 | $76.65 | 32,800 | — | — | — | — | — |
| 2020-04-20 | $80.02 | $81.07 | $76.00 | $77.42 | 44,800 | — | — | — | — | — |
| 2020-04-17 | $79.60 | $84.39 | $79.18 | $80.68 | 46,800 | — | — | — | — | — |
| 2020-04-16 | $81.09 | $81.09 | $75.70 | $77.31 | 59,500 | — | — | — | — | — |
| 2020-04-15 | $80.00 | $80.05 | $76.67 | $79.00 | 67,900 | — | — | — | — | — |
| 2020-04-14 | $85.74 | $89.50 | $80.86 | $82.09 | 49,700 | — | — | — | — | — |
| 2020-04-13 | $83.12 | $87.10 | $80.71 | $84.50 | 59,600 | — | — | — | — | — |
| 2020-04-09 | $80.08 | $85.30 | $80.08 | $84.63 | 57,000 | — | — | — | — | — |
| 2020-04-08 | $80.48 | $81.36 | $76.04 | $79.97 | 47,100 | — | — | — | — | — |
| 2020-04-07 | $75.12 | $80.85 | $71.50 | $77.99 | 90,500 | — | — | — | — | — |
| 2020-04-06 | $67.24 | $73.08 | $67.24 | $71.62 | 69,700 | — | — | — | — | — |
| 2020-04-03 | $70.52 | $73.12 | $62.82 | $65.05 | 60,900 | — | — | — | — | — |
| 2020-04-02 | $71.37 | $74.61 | $68.10 | $71.01 | 78,900 | — | — | — | — | — |
| 2020-04-01 | $72.66 | $75.30 | $70.58 | $72.39 | 63,500 | — | — | — | — | — |
| 2020-03-31 | $75.00 | $76.30 | $73.04 | $76.11 | 73,200 | — | — | — | — | — |
| 2020-03-30 | $75.94 | $79.68 | $72.04 | $75.57 | 69,300 | — | — | — | — | — |
| 2020-03-27 | $73.01 | $77.84 | $72.81 | $75.00 | 88,000 | — | — | — | — | — |
| 2020-03-26 | $71.24 | $79.28 | $71.24 | $78.42 | 73,000 | — | — | — | — | — |
| 2020-03-25 | $69.44 | $76.89 | $67.41 | $70.07 | 55,100 | — | — | — | — | — |
| 2020-03-24 | $60.50 | $72.64 | $58.87 | $68.85 | 62,400 | — | — | — | — | — |
| 2020-03-23 | $68.15 | $72.94 | $55.37 | $57.32 | 90,700 | — | — | — | — | — |
| 2020-03-20 | $73.78 | $77.44 | $66.99 | $67.72 | 135,100 | — | — | — | — | — |
| 2020-03-19 | $72.26 | $81.29 | $70.43 | $74.40 | 98,900 | — | — | — | — | — |
| 2020-03-18 | $73.37 | $74.73 | $67.94 | $73.18 | 127,500 | — | — | — | — | — |
| 2020-03-17 | $73.08 | $79.26 | $69.61 | $78.93 | 100,600 | — | — | — | — | — |
| 2020-03-16 | $74.61 | $79.42 | $70.69 | $72.45 | 99,700 | — | — | — | — | — |
| 2020-03-13 | $85.06 | $88.54 | $77.12 | $84.87 | 64,100 | — | — | — | — | — |
| 2020-03-12 | $86.06 | $86.57 | $77.86 | $80.57 | 93,700 | — | — | — | — | — |
| 2020-03-11 | $96.76 | $96.97 | $91.73 | $92.66 | 134,500 | — | — | — | — | — |
| 2020-03-10 | $93.25 | $99.51 | $92.58 | $99.37 | 87,600 | — | — | — | — | — |
| 2020-03-09 | $92.93 | $95.74 | $88.12 | $89.65 | 86,800 | — | — | — | — | — |
| 2020-03-06 | $97.35 | $102.72 | $97.35 | $101.71 | 108,000 | — | — | — | — | — |
| 2020-03-05 | $108.73 | $109.09 | $101.35 | $102.50 | 124,100 | — | — | — | — | — |
| 2020-03-04 | $111.23 | $112.43 | $107.93 | $112.24 | 77,800 | — | — | — | — | — |
| 2020-03-03 | $112.44 | $114.09 | $107.93 | $108.87 | 112,200 | — | — | — | — | — |
| 2020-03-02 | $111.35 | $112.54 | $105.00 | $112.54 | 217,700 | — | — | — | — | — |
| 2020-02-28 | $112.21 | $114.25 | $107.96 | $110.40 | 114,500 | — | — | — | — | — |
| 2020-02-27 | $118.01 | $121.66 | $112.12 | $117.06 | 53,100 | — | — | — | — | — |
| 2020-02-26 | $123.49 | $125.41 | $119.19 | $120.53 | 47,500 | — | — | — | — | — |
| 2020-02-25 | $126.62 | $127.01 | $121.48 | $122.79 | 67,900 | — | — | — | — | — |
| 2020-02-24 | $129.48 | $130.08 | $125.48 | $126.62 | 79,600 | — | — | — | — | — |
| 2020-02-21 | $137.03 | $137.04 | $133.97 | $134.58 | 57,900 | — | — | — | — | — |
| 2020-02-20 | $136.74 | $138.68 | $136.61 | $137.48 | 37,300 | — | — | — | — | — |
| 2020-02-19 | $135.22 | $137.39 | $134.65 | $137.22 | 54,700 | — | — | — | — | — |
| 2020-02-18 | $136.79 | $136.99 | $132.43 | $134.72 | 47,000 | — | — | — | — | — |
| 2020-02-14 | $136.12 | $137.04 | $133.47 | $136.07 | 218,700 | — | — | — | — | — |
| 2020-02-13 | $137.77 | $139.14 | $135.99 | $136.08 | 57,000 | — | — | — | — | — |
| 2020-02-12 | $140.08 | $140.87 | $138.35 | $138.46 | 82,200 | — | — | — | — | — |
| 2020-02-11 | $138.48 | $141.79 | $138.05 | $138.79 | 107,300 | — | — | — | — | — |
| 2020-02-10 | $134.15 | $138.53 | $132.11 | $138.13 | 135,800 | — | — | — | — | — |
| 2020-02-07 | $134.84 | $135.71 | $132.41 | $134.24 | 45,000 | — | — | — | — | — |
| 2020-02-06 | $135.61 | $136.60 | $134.90 | $135.44 | 39,900 | — | — | — | — | — |
| 2020-02-05 | $131.00 | $135.00 | $130.05 | $134.89 | 103,800 | — | — | — | — | — |
| 2020-02-04 | $128.28 | $129.89 | $127.12 | $129.87 | 161,100 | — | — | — | — | — |
| 2020-02-03 | $127.80 | $128.70 | $124.82 | $126.87 | 232,500 | — | — | — | — | — |
| 2020-01-31 | $128.55 | $128.55 | $120.18 | $123.03 | 149,700 | — | — | — | — | — |
| 2020-01-30 | $124.86 | $126.79 | $122.18 | $126.53 | 92,900 | — | — | — | $0.67 | — |
| 2020-01-29 | $126.85 | $127.90 | $125.34 | $126.48 | 119,200 | — | — | — | — | — |
| 2020-01-28 | $126.57 | $127.42 | $124.63 | $126.69 | 66,300 | — | — | — | — | — |
| 2020-01-27 | $124.26 | $126.91 | $123.87 | $125.73 | 103,500 | — | — | — | — | — |
| 2020-01-24 | $129.66 | $129.66 | $125.84 | $126.94 | 68,300 | — | — | — | — | — |
| 2020-01-23 | $129.89 | $130.00 | $127.57 | $129.74 | 50,000 | — | — | — | — | — |
| 2020-01-22 | $128.91 | $131.18 | $128.20 | $130.22 | 92,900 | — | — | — | — | — |
| 2020-01-21 | $128.24 | $129.15 | $127.20 | $128.33 | 91,900 | — | — | — | — | — |
| 2020-01-17 | $128.01 | $129.21 | $127.18 | $128.33 | 58,100 | — | — | — | — | — |
| 2020-01-16 | $126.90 | $127.78 | $126.64 | $127.05 | 77,300 | — | — | — | — | — |
| 2020-01-15 | $126.21 | $127.33 | $125.77 | $126.13 | 61,400 | — | — | — | — | — |
| 2020-01-14 | $127.70 | $128.75 | $126.53 | $126.99 | 63,500 | — | — | — | — | — |
| 2020-01-13 | $126.55 | $130.34 | $126.55 | $128.25 | 116,000 | — | — | — | — | — |
| 2020-01-10 | $125.11 | $127.25 | $124.35 | $126.71 | 73,500 | — | — | — | — | — |
| 2020-01-09 | $125.17 | $125.54 | $122.88 | $124.70 | 64,400 | — | — | — | — | — |
| 2020-01-08 | $123.52 | $124.98 | $123.10 | $124.10 | 70,100 | — | — | — | — | — |
| 2020-01-07 | $123.27 | $124.75 | $122.08 | $123.43 | 40,700 | — | — | — | — | — |
| 2020-01-06 | $122.76 | $123.72 | $121.35 | $123.36 | 55,900 | — | — | — | — | — |
| 2020-01-03 | $121.31 | $124.09 | $120.32 | $123.81 | 73,000 | — | — | — | — | — |
| 2020-01-02 | $122.92 | $126.11 | $121.00 | $123.16 | 55,700 | — | — | — | — | — |
| 2019-12-31 | $122.80 | $123.99 | $121.48 | $121.72 | 46,800 | — | — | — | — | — |
| 2019-12-30 | $123.06 | $123.30 | $122.03 | $122.82 | 30,100 | — | — | — | — | — |
| 2019-12-27 | $121.90 | $122.89 | $119.60 | $122.45 | 40,300 | — | — | — | — | — |
| 2019-12-26 | $124.00 | $124.00 | $121.03 | $121.19 | 30,300 | — | — | — | — | — |
| 2019-12-24 | $123.00 | $123.71 | $122.22 | $123.64 | 12,000 | — | — | — | — | — |
| 2019-12-23 | $123.73 | $123.73 | $121.62 | $123.05 | 34,900 | — | — | — | — | — |
| 2019-12-20 | $123.59 | $123.91 | $119.20 | $122.89 | 206,000 | — | — | — | — | — |
| 2019-12-19 | $121.67 | $123.88 | $119.18 | $123.46 | 89,900 | — | — | — | — | — |
| 2019-12-18 | $122.65 | $122.65 | $120.00 | $120.90 | 76,700 | — | — | — | — | — |
| 2019-12-17 | $120.00 | $122.02 | $119.00 | $122.02 | 49,300 | — | — | — | — | — |
| 2019-12-16 | $120.40 | $122.25 | $118.78 | $119.37 | 79,300 | — | — | — | — | — |
| 2019-12-13 | $119.81 | $119.97 | $117.94 | $119.69 | 36,500 | — | — | — | — | — |
| 2019-12-12 | $118.37 | $121.28 | $116.50 | $120.46 | 58,200 | — | — | — | — | — |
| 2019-12-11 | $117.74 | $118.85 | $116.23 | $117.81 | 57,400 | — | — | — | — | — |
| 2019-12-10 | $119.55 | $119.55 | $115.26 | $117.22 | 63,700 | — | — | — | — | — |
| 2019-12-09 | $119.03 | $120.37 | $118.37 | $119.63 | 71,800 | — | — | — | — | — |
| 2019-12-06 | $117.83 | $120.00 | $117.51 | $119.41 | 65,100 | — | — | — | — | — |
| 2019-12-05 | $117.88 | $118.45 | $116.42 | $116.66 | 39,500 | — | — | — | — | — |
| 2019-12-04 | $117.06 | $118.29 | $116.05 | $116.88 | 43,700 | — | — | — | — | — |
| 2019-12-03 | $114.94 | $116.75 | $114.10 | $115.97 | 45,900 | — | — | — | — | — |
| 2019-12-02 | $118.46 | $122.28 | $116.28 | $116.77 | 30,400 | — | — | — | — | — |
| 2019-11-29 | $117.80 | $119.47 | $115.94 | $117.80 | 18,200 | — | — | — | — | — |
| 2019-11-27 | $117.56 | $123.26 | $114.54 | $118.41 | 25,800 | — | — | — | — | — |
| 2019-11-26 | $118.36 | $118.40 | $116.69 | $117.12 | 43,100 | — | — | — | — | — |
| 2019-11-25 | $116.82 | $120.57 | $115.97 | $117.90 | 68,800 | — | — | — | — | — |
| 2019-11-22 | $116.35 | $117.39 | $115.21 | $116.44 | 25,600 | — | — | — | — | — |
| 2019-11-21 | $116.08 | $116.90 | $114.58 | $115.61 | 35,100 | — | — | — | — | — |
| 2019-11-20 | $116.17 | $117.69 | $114.20 | $115.60 | 41,400 | — | — | — | — | — |
| 2019-11-19 | $116.98 | $118.36 | $116.57 | $117.04 | 28,000 | — | — | — | — | — |
| 2019-11-18 | $116.45 | $116.94 | $115.75 | $116.28 | 51,200 | — | — | — | — | — |
| 2019-11-15 | $117.46 | $117.80 | $115.52 | $117.16 | 43,000 | — | — | — | — | — |
| 2019-11-14 | $116.31 | $117.76 | $115.30 | $116.42 | 44,800 | — | — | — | — | — |
| 2019-11-13 | $115.90 | $116.81 | $114.07 | $116.50 | 55,200 | — | — | — | — | — |
| 2019-11-12 | $115.90 | $117.11 | $113.93 | $116.78 | 35,000 | — | — | — | — | — |
| 2019-11-11 | $113.88 | $116.33 | $113.85 | $115.87 | 33,200 | — | — | — | — | — |
| 2019-11-08 | $114.37 | $115.63 | $111.20 | $114.81 | 70,000 | — | — | — | — | — |
| 2019-11-07 | $115.61 | $115.61 | $113.40 | $114.93 | 53,700 | — | — | — | — | — |
| 2019-11-06 | $114.93 | $115.95 | $113.61 | $114.49 | 62,500 | — | — | — | — | — |
| 2019-11-05 | $113.85 | $117.29 | $113.85 | $115.29 | 51,000 | — | — | — | — | — |
| 2019-11-04 | $111.48 | $113.57 | $110.00 | $113.10 | 67,300 | — | — | — | — | — |
| 2019-11-01 | $109.76 | $111.30 | $108.28 | $109.86 | 71,000 | — | — | — | — | — |
| 2019-10-31 | $108.08 | $109.00 | $105.26 | $108.48 | 60,800 | — | — | — | — | — |
| 2019-10-30 | $108.91 | $110.99 | $106.35 | $109.11 | 61,700 | — | — | — | $0.67 | — |
| 2019-10-29 | $107.29 | $110.00 | $106.13 | $108.75 | 46,500 | — | — | — | — | — |
| 2019-10-28 | $104.16 | $108.03 | $103.14 | $107.80 | 59,500 | — | — | — | — | — |
| 2019-10-25 | $106.94 | $106.94 | $99.77 | $102.16 | 35,100 | — | — | — | — | — |
| 2019-10-24 | $100.49 | $100.49 | $98.26 | $99.05 | 47,000 | — | — | — | — | — |
| 2019-10-23 | $98.99 | $100.76 | $97.01 | $100.29 | 38,500 | — | — | — | — | — |
| 2019-10-22 | $99.68 | $101.00 | $98.37 | $99.41 | 28,700 | — | — | — | — | — |
| 2019-10-21 | $99.31 | $100.93 | $99.31 | $100.04 | 49,600 | — | — | — | — | — |
| 2019-10-18 | $97.05 | $98.83 | $96.41 | $98.64 | 66,100 | — | — | — | — | — |
| 2019-10-17 | $100.02 | $101.10 | $97.01 | $97.77 | 63,200 | — | — | — | — | — |
| 2019-10-16 | $97.95 | $101.46 | $96.27 | $99.26 | 87,400 | — | — | — | — | — |
| 2019-10-15 | $96.80 | $101.36 | $96.80 | $98.28 | 106,100 | — | — | — | — | — |
| 2019-10-14 | $92.02 | $98.62 | $92.02 | $96.15 | 111,800 | — | — | — | — | — |
| 2019-10-11 | $89.99 | $92.49 | $89.54 | $90.90 | 151,600 | — | — | — | — | — |
| 2019-10-10 | $90.05 | $90.72 | $87.88 | $88.31 | 79,600 | — | — | — | — | — |
| 2019-10-09 | $93.70 | $94.00 | $89.22 | $89.47 | 63,100 | — | — | — | — | — |
| 2019-10-08 | $97.14 | $97.14 | $93.18 | $93.23 | 59,600 | — | — | — | — | — |
| 2019-10-07 | $100.12 | $100.73 | $98.82 | $99.35 | 55,400 | — | — | — | — | — |
| 2019-10-04 | $100.11 | $101.50 | $98.99 | $101.06 | 35,200 | — | — | — | — | — |
| 2019-10-03 | $102.01 | $102.01 | $99.10 | $100.44 | 33,900 | — | — | — | — | — |
| 2019-10-02 | $104.49 | $105.29 | $101.70 | $102.38 | 41,100 | — | — | — | — | — |
| 2019-10-01 | $110.61 | $111.22 | $105.50 | $105.74 | 72,100 | — | — | — | — | — |
| 2019-09-30 | $111.73 | $112.31 | $109.50 | $110.57 | 60,300 | — | — | — | — | — |
| 2019-09-27 | $113.24 | $114.01 | $111.53 | $111.91 | 44,500 | — | — | — | — | — |
| 2019-09-26 | $113.94 | $114.19 | $112.49 | $113.11 | 40,900 | — | — | — | — | — |
| 2019-09-25 | $111.26 | $114.85 | $110.00 | $114.81 | 57,100 | — | — | — | — | — |
| 2019-09-24 | $114.85 | $114.85 | $109.79 | $110.84 | 88,600 | — | — | — | — | — |
| 2019-09-23 | $115.65 | $116.21 | $111.54 | $114.29 | 65,200 | — | — | — | — | — |
| 2019-09-20 | $118.87 | $119.51 | $115.24 | $116.02 | 173,000 | — | — | — | — | — |
| 2019-09-19 | $119.72 | $121.18 | $117.21 | $118.75 | 97,200 | — | — | — | — | — |
| 2019-09-18 | $119.43 | $121.34 | $117.94 | $119.61 | 71,800 | — | — | — | — | — |
| 2019-09-17 | $118.66 | $119.71 | $116.16 | $119.59 | 95,600 | — | — | — | — | — |
| 2019-09-16 | $118.19 | $119.39 | $115.74 | $119.00 | 64,500 | — | — | — | — | — |
| 2019-09-13 | $123.21 | $123.48 | $118.42 | $118.82 | 110,800 | — | — | — | — | — |
| 2019-09-12 | $122.98 | $124.22 | $120.40 | $122.85 | 85,800 | — | — | — | — | — |
| 2019-09-11 | $119.41 | $123.13 | $119.20 | $122.80 | 82,900 | — | — | — | — | — |
| 2019-09-10 | $115.77 | $120.93 | $114.84 | $119.50 | 82,200 | — | — | — | — | — |
| 2019-09-09 | $111.10 | $116.53 | $110.66 | $115.98 | 80,700 | — | — | — | — | — |
| 2019-09-06 | $109.71 | $111.79 | $108.88 | $110.54 | 55,100 | — | — | — | — | — |
| 2019-09-05 | $107.91 | $111.50 | $107.91 | $110.17 | 54,200 | — | — | — | — | — |
| 2019-09-04 | $105.75 | $106.37 | $104.00 | $106.37 | 47,000 | — | — | — | — | — |
| 2019-09-03 | $105.57 | $106.63 | $103.35 | $104.22 | 70,800 | — | — | — | — | — |
| 2019-08-30 | $106.33 | $106.86 | $104.00 | $106.69 | 41,100 | — | — | — | — | — |
| 2019-08-29 | $103.30 | $106.43 | $103.30 | $105.34 | 59,400 | — | — | — | — | — |
| 2019-08-28 | $100.03 | $103.02 | $99.82 | $101.97 | 75,000 | — | — | — | — | — |
| 2019-08-27 | $102.83 | $102.83 | $99.16 | $99.96 | 56,900 | — | — | — | — | — |
| 2019-08-26 | $104.96 | $106.33 | $101.63 | $101.91 | 35,700 | — | — | — | — | — |
| 2019-08-23 | $106.56 | $107.48 | $103.31 | $103.43 | 70,600 | — | — | — | — | — |
| 2019-08-22 | $108.20 | $109.57 | $107.13 | $107.26 | 90,800 | — | — | — | — | — |
| 2019-08-21 | $104.10 | $108.12 | $104.10 | $107.66 | 79,200 | — | — | — | — | — |
| 2019-08-20 | $101.25 | $103.85 | $100.10 | $103.43 | 74,300 | — | — | — | — | — |
| 2019-08-19 | $100.81 | $102.38 | $100.81 | $101.79 | 35,300 | — | — | — | — | — |
| 2019-08-16 | $96.97 | $99.56 | $96.97 | $99.20 | 34,200 | — | — | — | — | — |
| 2019-08-15 | $97.00 | $97.40 | $94.30 | $95.96 | 104,000 | — | — | — | — | — |
| 2019-08-14 | $94.26 | $96.74 | $93.18 | $95.26 | 145,000 | — | — | — | — | — |
| 2019-08-13 | $93.34 | $96.33 | $92.89 | $96.14 | 71,500 | — | — | — | — | — |
| 2019-08-12 | $94.40 | $94.64 | $92.60 | $93.50 | 55,600 | — | — | — | — | — |
| 2019-08-09 | $96.26 | $97.78 | $93.99 | $94.97 | 55,700 | — | — | — | — | — |
| 2019-08-08 | $96.16 | $97.61 | $95.51 | $96.78 | 49,200 | — | — | — | — | — |
| 2019-08-07 | $93.59 | $95.76 | $92.55 | $95.41 | 78,400 | — | — | — | — | — |
| 2019-08-06 | $95.12 | $98.15 | $92.51 | $95.19 | 120,800 | — | — | — | — | — |
| 2019-08-05 | $98.52 | $103.11 | $93.57 | $94.65 | 81,100 | — | — | — | — | — |
| 2019-08-02 | $101.78 | $102.27 | $97.75 | $101.01 | 79,400 | — | — | — | — | — |
| 2019-08-01 | $106.97 | $107.69 | $102.06 | $102.54 | 60,100 | — | — | — | — | — |
| 2019-07-31 | $108.99 | $109.47 | $106.59 | $107.16 | 87,900 | — | — | — | — | — |
| 2019-07-30 | $109.46 | $110.67 | $107.95 | $109.40 | 134,900 | — | — | — | $0.55 | — |
| 2019-07-29 | $113.08 | $113.35 | $110.50 | $110.50 | 129,500 | — | — | — | — | — |
| 2019-07-26 | $112.49 | $113.17 | $107.02 | $113.10 | 81,500 | — | — | — | — | — |
| 2019-07-25 | $109.78 | $109.95 | $104.99 | $105.52 | 85,600 | — | — | — | — | — |
| 2019-07-24 | $105.71 | $110.34 | $105.71 | $109.93 | 74,000 | — | — | — | — | — |
| 2019-07-23 | $105.37 | $106.67 | $103.97 | $105.95 | 73,500 | — | — | — | — | — |
| 2019-07-22 | $108.60 | $108.60 | $103.80 | $104.32 | 64,600 | — | — | — | — | — |
| 2019-07-19 | $108.54 | $110.16 | $107.81 | $108.06 | 75,300 | — | — | — | — | — |
| 2019-07-18 | $108.35 | $109.26 | $106.84 | $108.97 | 59,500 | — | — | — | — | — |
| 2019-07-17 | $111.46 | $112.45 | $107.43 | $108.26 | 76,100 | — | — | — | — | — |
| 2019-07-16 | $110.94 | $114.83 | $110.35 | $111.28 | 80,200 | — | — | — | — | — |
| 2019-07-15 | $112.05 | $112.25 | $109.44 | $111.35 | 86,000 | — | — | — | — | — |
| 2019-07-12 | $112.12 | $112.41 | $110.20 | $111.13 | 71,200 | — | — | — | — | — |
| 2019-07-11 | $109.52 | $111.39 | $108.98 | $111.15 | 92,700 | — | — | — | — | — |
| 2019-07-10 | $107.40 | $110.09 | $107.19 | $108.62 | 74,600 | — | — | — | — | — |
| 2019-07-09 | $105.37 | $107.15 | $104.89 | $106.44 | 54,400 | — | — | — | — | — |
| 2019-07-08 | $106.66 | $107.62 | $104.90 | $105.71 | 37,100 | — | — | — | — | — |
| 2019-07-05 | $106.84 | $108.15 | $106.40 | $107.38 | 80,500 | — | — | — | — | — |
| 2019-07-03 | $105.48 | $107.11 | $105.03 | $106.87 | 31,800 | — | — | — | — | — |
| 2019-07-02 | $106.95 | $106.95 | $102.98 | $105.64 | 55,400 | — | — | — | — | — |
| 2019-07-01 | $109.30 | $109.30 | $105.94 | $106.81 | 74,800 | — | — | — | — | — |
| 2019-06-28 | $106.16 | $107.57 | $105.50 | $107.40 | 88,400 | — | — | — | — | — |
| 2019-06-27 | $102.79 | $105.93 | $102.33 | $105.60 | 55,400 | — | — | — | — | — |
| 2019-06-26 | $101.33 | $103.14 | $100.25 | $102.06 | 42,600 | — | — | — | — | — |
| 2019-06-25 | $100.58 | $104.28 | $99.21 | $101.02 | 119,200 | — | — | — | — | — |
| 2019-06-24 | $102.59 | $104.10 | $99.73 | $100.46 | 87,000 | — | — | — | — | — |
| 2019-06-21 | $103.69 | $104.79 | $102.17 | $102.62 | 57,500 | — | — | — | — | — |
| 2019-06-20 | $105.50 | $105.60 | $103.01 | $104.20 | 33,900 | — | — | — | — | — |
| 2019-06-19 | $106.15 | $107.65 | $103.54 | $104.16 | 37,000 | — | — | — | — | — |
| 2019-06-18 | $103.92 | $107.20 | $103.92 | $106.20 | 64,000 | — | — | — | — | — |
| 2019-06-17 | $104.75 | $106.10 | $103.57 | $103.58 | 47,600 | — | — | — | — | — |
| 2019-06-14 | $106.21 | $106.22 | $104.37 | $105.33 | 69,500 | — | — | — | — | — |
| 2019-06-13 | $106.52 | $107.43 | $105.33 | $106.37 | 34,400 | — | — | — | — | — |
| 2019-06-12 | $105.13 | $106.06 | $104.40 | $105.18 | 34,000 | — | — | — | — | — |
| 2019-06-11 | $107.72 | $108.81 | $105.16 | $105.55 | 29,100 | — | — | — | — | — |
| 2019-06-10 | $106.28 | $107.89 | $105.32 | $106.76 | 39,200 | — | — | — | — | — |
| 2019-06-07 | $105.29 | $106.97 | $104.90 | $105.51 | 42,200 | — | — | — | — | — |
| 2019-06-06 | $105.77 | $106.80 | $103.82 | $104.96 | 49,800 | — | — | — | — | — |
| 2019-06-05 | $105.19 | $106.45 | $103.48 | $105.84 | 66,700 | — | — | — | — | — |
| 2019-06-04 | $101.47 | $104.73 | $101.30 | $104.70 | 100,200 | — | — | — | — | — |
| 2019-06-03 | $101.18 | $102.64 | $99.80 | $100.64 | 112,300 | — | — | — | — | — |
| 2019-05-31 | $105.36 | $105.56 | $101.35 | $101.59 | 89,700 | — | — | — | — | — |
| 2019-05-30 | $107.86 | $108.90 | $106.28 | $106.88 | 55,800 | — | — | — | — | — |
| 2019-05-29 | $109.51 | $110.40 | $106.56 | $107.57 | 77,100 | — | — | — | — | — |
| 2019-05-28 | $111.71 | $112.67 | $110.26 | $110.47 | 60,100 | — | — | — | — | — |
| 2019-05-24 | $109.73 | $112.20 | $108.45 | $111.59 | 60,100 | — | — | — | — | — |
| 2019-05-23 | $110.18 | $111.69 | $106.85 | $109.05 | 197,200 | — | — | — | — | — |
| 2019-05-22 | $113.29 | $116.95 | $111.08 | $111.30 | 45,900 | — | — | — | — | — |
| 2019-05-21 | $114.40 | $115.36 | $113.08 | $113.54 | 141,500 | — | — | — | — | — |
| 2019-05-20 | $113.09 | $115.03 | $112.38 | $113.55 | 51,900 | — | — | — | — | — |
| 2019-05-17 | $116.06 | $116.71 | $114.10 | $114.10 | 76,800 | — | — | — | — | — |
| 2019-05-16 | $117.75 | $119.35 | $116.60 | $116.99 | 67,900 | — | — | — | — | — |
| 2019-05-15 | $115.56 | $118.54 | $115.13 | $117.78 | 56,900 | — | — | — | — | — |
| 2019-05-14 | $115.68 | $117.18 | $114.75 | $116.53 | 87,300 | — | — | — | — | — |
| 2019-05-13 | $117.60 | $120.43 | $114.54 | $114.94 | 59,100 | — | — | — | — | — |
| 2019-05-10 | $116.45 | $120.23 | $116.06 | $119.64 | 78,400 | — | — | — | — | — |
| 2019-05-09 | $118.29 | $120.45 | $115.33 | $117.85 | 94,200 | — | — | — | — | — |
| 2019-05-08 | $120.36 | $121.65 | $118.91 | $119.16 | 62,600 | — | — | — | — | — |
| 2019-05-07 | $119.91 | $122.54 | $119.70 | $120.51 | 57,600 | — | — | — | — | — |
| 2019-05-06 | $120.92 | $122.49 | $119.43 | $121.20 | 93,700 | — | — | — | — | — |
| 2019-05-03 | $122.50 | $123.39 | $122.50 | $122.75 | 106,600 | — | — | — | — | — |
| 2019-05-02 | $123.20 | $123.20 | $118.68 | $121.61 | 86,600 | — | — | — | — | — |
| 2019-05-01 | $123.30 | $123.81 | $120.27 | $122.81 | 122,800 | — | — | — | — | — |
| 2019-04-30 | $124.90 | $125.10 | $121.72 | $122.61 | 82,600 | — | — | — | — | — |
| 2019-04-29 | $124.45 | $126.55 | $124.01 | $124.45 | 52,600 | — | — | — | $0.55 | — |
| 2019-04-26 | $122.62 | $125.98 | $120.01 | $124.01 | 69,700 | — | — | — | — | — |
| 2019-04-25 | $118.99 | $121.64 | $117.80 | $120.87 | 45,500 | — | — | — | — | — |
| 2019-04-24 | $119.16 | $119.90 | $118.00 | $119.10 | 97,100 | — | — | — | — | — |
| 2019-04-23 | $118.76 | $119.75 | $118.22 | $119.05 | 128,800 | — | — | — | — | — |
| 2019-04-22 | $117.56 | $119.58 | $117.06 | $119.03 | 89,200 | — | — | — | — | — |
| 2019-04-18 | $119.84 | $120.97 | $117.27 | $118.11 | 70,700 | — | — | — | — | — |
| 2019-04-17 | $121.42 | $121.42 | $118.27 | $120.11 | 66,200 | — | — | — | — | — |
| 2019-04-16 | $119.71 | $122.49 | $118.76 | $120.54 | 64,200 | — | — | — | — | — |
| 2019-04-15 | $117.20 | $118.96 | $115.14 | $118.96 | 83,300 | — | — | — | — | — |
| 2019-04-12 | $117.32 | $117.99 | $115.29 | $116.56 | 84,400 | — | — | — | — | — |
| 2019-04-11 | $112.66 | $117.16 | $112.52 | $115.39 | 109,200 | — | — | — | — | — |
| 2019-04-10 | $108.28 | $111.86 | $108.20 | $111.49 | 71,500 | — | — | — | — | — |
| 2019-04-09 | $109.89 | $110.30 | $107.76 | $108.29 | 52,600 | — | — | — | — | — |
| 2019-04-08 | $109.22 | $110.00 | $107.46 | $109.83 | 70,500 | — | — | — | — | — |
| 2019-04-05 | $107.23 | $109.56 | $106.49 | $109.16 | 49,100 | — | — | — | — | — |
| 2019-04-04 | $104.84 | $106.71 | $103.49 | $106.29 | 36,800 | — | — | — | — | — |
| 2019-04-03 | $105.67 | $106.84 | $104.00 | $104.83 | 41,900 | — | — | — | — | — |
| 2019-04-02 | $103.43 | $104.81 | $102.00 | $104.55 | 74,400 | — | — | — | — | — |
| 2019-04-01 | $98.78 | $102.82 | $98.50 | $102.62 | 45,100 | — | — | — | — | — |
| 2019-03-29 | $99.20 | $100.00 | $97.27 | $97.55 | 74,900 | — | — | — | — | — |
| 2019-03-28 | $98.42 | $99.26 | $88.70 | $98.39 | 46,600 | — | — | — | — | — |
| 2019-03-27 | $98.25 | $100.17 | $97.15 | $98.28 | 108,400 | — | — | — | — | — |
| 2019-03-26 | $95.80 | $98.50 | $95.76 | $97.80 | 100,600 | — | — | — | — | — |
| 2019-03-25 | $96.00 | $96.99 | $94.17 | $94.90 | 127,200 | — | — | — | — | — |
| 2019-03-22 | $99.84 | $101.00 | $95.31 | $96.45 | 72,500 | — | — | — | — | — |
| 2019-03-21 | $99.01 | $101.58 | $98.95 | $100.49 | 126,600 | — | — | — | — | — |
| 2019-03-20 | $100.96 | $101.86 | $99.01 | $99.16 | 60,800 | — | — | — | — | — |
| 2019-03-19 | $103.65 | $104.08 | $100.41 | $100.96 | 54,700 | — | — | — | — | — |
| 2019-03-18 | $100.27 | $103.49 | $100.17 | $103.12 | 101,000 | — | — | — | — | — |
| 2019-03-15 | $101.18 | $101.97 | $100.34 | $100.46 | 150,800 | — | — | — | — | — |
| 2019-03-14 | $100.95 | $101.80 | $100.47 | $100.94 | 56,800 | — | — | — | — | — |
| 2019-03-13 | $100.22 | $102.12 | $99.20 | $100.94 | 50,800 | — | — | — | — | — |
| 2019-03-12 | $100.49 | $100.62 | $98.95 | $99.91 | 52,500 | — | — | — | — | — |
| 2019-03-11 | $98.52 | $100.60 | $97.83 | $100.34 | 43,300 | — | — | — | — | — |
| 2019-03-08 | $97.00 | $98.48 | $97.00 | $98.13 | 28,700 | — | — | — | — | — |
| 2019-03-07 | $99.13 | $99.13 | $96.30 | $97.43 | 47,900 | — | — | — | — | — |
| 2019-03-06 | $102.27 | $102.27 | $99.17 | $99.17 | 41,300 | — | — | — | — | — |
| 2019-03-05 | $102.37 | $102.55 | $100.11 | $101.92 | 76,000 | — | — | — | — | — |
| 2019-03-04 | $103.80 | $104.59 | $101.87 | $102.34 | 93,100 | — | — | — | — | — |
| 2019-03-01 | $103.54 | $104.46 | $101.74 | $103.75 | 93,300 | — | — | — | — | — |
| 2019-02-28 | $107.22 | $107.22 | $101.71 | $102.31 | 167,200 | — | — | — | — | — |
| 2019-02-27 | $106.30 | $108.00 | $105.70 | $107.68 | 52,900 | — | — | — | — | — |
| 2019-02-26 | $105.79 | $108.29 | $105.60 | $107.05 | 71,900 | — | — | — | — | — |
| 2019-02-25 | $105.00 | $106.46 | $104.82 | $106.33 | 59,100 | — | — | — | — | — |
| 2019-02-22 | $103.67 | $104.75 | $103.07 | $104.73 | 48,100 | — | — | — | — | — |
| 2019-02-21 | $102.99 | $103.75 | $101.15 | $103.03 | 56,900 | — | — | — | — | — |
| 2019-02-20 | $101.75 | $103.87 | $100.60 | $102.57 | 84,400 | — | — | — | — | — |
| 2019-02-19 | $99.67 | $102.60 | $99.32 | $101.74 | 71,600 | — | — | — | — | — |
| 2019-02-15 | $98.77 | $101.64 | $98.43 | $99.49 | 240,700 | — | — | — | — | — |
| 2019-02-14 | $96.85 | $98.36 | $95.55 | $98.36 | 93,600 | — | — | — | — | — |
| 2019-02-13 | $94.87 | $97.67 | $93.82 | $97.57 | 78,900 | — | — | — | — | — |
| 2019-02-12 | $92.09 | $94.60 | $92.03 | $94.27 | 90,600 | — | — | — | — | — |
| 2019-02-11 | $92.87 | $93.76 | $91.38 | $92.00 | 89,100 | — | — | — | — | — |
| 2019-02-08 | $94.86 | $96.82 | $92.18 | $92.82 | 94,700 | — | — | — | — | — |
| 2019-02-07 | $94.91 | $95.52 | $92.70 | $94.82 | 65,900 | — | — | — | — | — |
| 2019-02-06 | $93.89 | $94.99 | $93.45 | $94.91 | 62,500 | — | — | — | — | — |
| 2019-02-05 | $91.39 | $94.12 | $90.39 | $93.88 | 67,700 | — | — | — | — | — |
| 2019-02-04 | $90.68 | $91.71 | $89.59 | $91.39 | 66,800 | — | — | — | — | — |
| 2019-02-01 | $92.23 | $92.23 | $87.00 | $90.15 | 77,200 | — | — | — | — | — |
| 2019-01-31 | $87.65 | $89.97 | $86.91 | $89.97 | 105,200 | — | — | — | — | — |
| 2019-01-30 | $88.99 | $89.68 | $84.73 | $87.86 | 72,400 | — | — | — | $0.55 | — |
| 2019-01-29 | $89.69 | $90.37 | $88.59 | $89.14 | 46,800 | — | — | — | — | — |
| 2019-01-28 | $89.03 | $90.53 | $87.92 | $90.06 | 41,600 | — | — | — | — | — |
| 2019-01-25 | $89.70 | $90.07 | $87.80 | $89.92 | 53,700 | — | — | — | — | — |
| 2019-01-24 | $87.09 | $89.09 | $86.74 | $88.11 | 27,000 | — | — | — | — | — |
| 2019-01-23 | $91.67 | $93.55 | $87.18 | $87.50 | 52,500 | — | — | — | — | — |
| 2019-01-22 | $93.15 | $94.45 | $90.01 | $91.02 | 124,300 | — | — | — | — | — |
| 2019-01-18 | $89.48 | $96.13 | $89.48 | $93.87 | 163,500 | — | — | — | — | — |
| 2019-01-17 | $87.03 | $89.20 | $87.03 | $89.20 | 97,500 | — | — | — | — | — |
| 2019-01-16 | $84.90 | $88.77 | $84.90 | $87.60 | 166,400 | — | — | — | — | — |
| 2019-01-15 | $79.24 | $84.63 | $79.24 | $84.46 | 127,700 | — | — | — | — | — |
| 2019-01-14 | $78.99 | $80.38 | $78.70 | $79.23 | 62,500 | — | — | — | — | — |
| 2019-01-11 | $81.69 | $82.40 | $74.22 | $80.33 | 99,600 | — | — | — | — | — |
| 2019-01-10 | $82.94 | $84.69 | $82.36 | $82.52 | 24,400 | — | — | — | — | — |
| 2019-01-09 | $82.66 | $84.90 | $82.66 | $83.54 | 61,200 | — | — | — | — | — |
| 2019-01-08 | $82.94 | $83.80 | $81.67 | $82.92 | 48,800 | — | — | — | — | — |
| 2019-01-07 | $81.61 | $83.36 | $81.61 | $82.59 | 70,800 | — | — | — | — | — |
| 2019-01-04 | $80.48 | $83.32 | $79.16 | $82.02 | 67,800 | — | — | — | — | — |
| 2019-01-03 | $80.60 | $83.00 | $80.41 | $80.48 | 45,200 | — | — | — | — | — |
| 2019-01-02 | $77.74 | $81.01 | $70.00 | $81.01 | 61,900 | — | — | — | — | — |
| 2018-12-31 | $79.75 | $80.02 | $77.47 | $79.43 | 60,800 | — | — | — | — | — |
| 2018-12-28 | $75.66 | $80.58 | $75.52 | $79.55 | 96,700 | — | — | — | — | — |
| 2018-12-27 | $73.24 | $75.70 | $73.24 | $75.46 | 63,500 | — | — | — | — | — |
| 2018-12-26 | $70.61 | $74.41 | $70.00 | $74.40 | 100,700 | — | — | — | — | — |
| 2018-12-24 | $72.35 | $72.35 | $70.15 | $70.48 | 19,400 | — | — | — | — | — |
| 2018-12-21 | $74.75 | $76.25 | $71.54 | $72.52 | 237,400 | — | — | — | — | — |
| 2018-12-20 | $75.99 | $78.00 | $73.75 | $74.57 | 72,400 | — | — | — | — | — |
| 2018-12-19 | $77.53 | $78.33 | $75.38 | $75.77 | 69,300 | — | — | — | — | — |
| 2018-12-18 | $79.29 | $82.93 | $76.35 | $77.53 | 78,200 | — | — | — | — | — |
| 2018-12-17 | $80.22 | $81.60 | $78.29 | $78.98 | 124,300 | — | — | — | — | — |
| 2018-12-14 | $81.35 | $83.01 | $79.01 | $80.76 | 143,200 | — | — | — | — | — |
| 2018-12-13 | $85.35 | $85.35 | $81.33 | $81.96 | 62,500 | — | — | — | — | — |
| 2018-12-12 | $85.49 | $87.74 | $85.49 | $86.50 | 43,400 | — | — | — | — | — |
| 2018-12-11 | $85.51 | $94.83 | $83.59 | $84.50 | 64,600 | — | — | — | — | — |
| 2018-12-10 | $83.19 | $85.06 | $80.43 | $84.50 | 108,400 | — | — | — | — | — |
| 2018-12-07 | $85.60 | $87.16 | $80.14 | $83.24 | 136,600 | — | — | — | — | — |
| 2018-12-06 | $89.68 | $93.75 | $84.19 | $85.43 | 180,900 | — | — | — | — | — |
| 2018-12-04 | $94.19 | $94.19 | $90.10 | $91.37 | 65,700 | — | — | — | — | — |
| 2018-12-03 | $95.99 | $95.99 | $93.82 | $94.56 | 78,400 | — | — | — | — | — |
| 2018-11-30 | $93.99 | $97.83 | $93.50 | $95.00 | 78,900 | — | — | — | — | — |
| 2018-11-29 | $94.26 | $97.11 | $94.06 | $94.17 | 39,600 | — | — | — | — | — |
| 2018-11-28 | $93.08 | $96.02 | $91.18 | $95.00 | 80,800 | — | — | — | — | — |
| 2018-11-27 | $96.23 | $96.71 | $92.71 | $93.07 | 69,000 | — | — | — | — | — |
| 2018-11-26 | $97.31 | $97.95 | $95.39 | $96.38 | 31,300 | — | — | — | — | — |
| 2018-11-23 | $95.18 | $99.31 | $95.18 | $96.57 | 11,500 | — | — | — | — | — |
| 2018-11-21 | $94.29 | $97.72 | $94.29 | $95.47 | 31,300 | — | — | — | — | — |
| 2018-11-20 | $99.63 | $99.78 | $93.89 | $94.27 | 55,600 | — | — | — | — | — |
| 2018-11-19 | $102.67 | $103.37 | $100.30 | $100.67 | 30,100 | — | — | — | — | — |
| 2018-11-16 | $102.41 | $102.91 | $101.17 | $102.91 | 59,900 | — | — | — | — | — |
| 2018-11-15 | $101.52 | $104.00 | $101.00 | $102.78 | 40,100 | — | — | — | — | — |
| 2018-11-14 | $102.70 | $103.00 | $101.50 | $101.98 | 87,700 | — | — | — | — | — |
| 2018-11-13 | $102.75 | $103.61 | $101.62 | $102.65 | 95,000 | — | — | — | — | — |
| 2018-11-12 | $103.35 | $104.12 | $101.12 | $102.70 | 58,100 | — | — | — | — | — |
| 2018-11-09 | $103.72 | $103.72 | $98.99 | $103.42 | 24,800 | — | — | — | — | — |
| 2018-11-08 | $102.15 | $104.45 | $102.15 | $104.14 | 32,200 | — | — | — | — | — |
| 2018-11-07 | $101.60 | $102.54 | $99.90 | $102.53 | 45,000 | — | — | — | — | — |
| 2018-11-06 | $100.61 | $101.95 | $99.00 | $101.00 | 32,500 | — | — | — | — | — |
| 2018-11-05 | $100.57 | $101.16 | $100.00 | $100.72 | 29,800 | — | — | — | — | — |
| 2018-11-02 | $100.97 | $101.28 | $98.54 | $100.48 | 46,600 | — | — | — | — | — |
| 2018-11-01 | $99.63 | $101.43 | $97.43 | $100.45 | 52,500 | — | — | — | — | — |
| 2018-10-31 | $99.56 | $102.72 | $99.00 | $99.34 | 53,400 | — | — | — | — | — |
| 2018-10-30 | $99.01 | $99.01 | $96.22 | $98.67 | 30,100 | — | — | — | $0.55 | — |
| 2018-10-29 | $100.64 | $102.25 | $97.50 | $99.20 | 48,800 | — | — | — | — | — |
| 2018-10-26 | $105.97 | $108.87 | $101.00 | $102.27 | 81,400 | — | — | — | — | — |
| 2018-10-25 | $99.84 | $102.55 | $99.73 | $101.61 | 39,700 | — | — | — | — | — |
| 2018-10-24 | $105.30 | $105.30 | $99.66 | $100.14 | 36,200 | — | — | — | — | — |
| 2018-10-23 | $106.51 | $108.23 | $104.12 | $105.34 | 36,400 | — | — | — | — | — |
| 2018-10-22 | $108.64 | $108.90 | $106.51 | $108.23 | 10,200 | — | — | — | — | — |
| 2018-10-19 | $108.79 | $110.50 | $105.27 | $108.51 | 25,100 | — | — | — | — | — |
| 2018-10-18 | $111.32 | $112.51 | $108.08 | $108.69 | 47,000 | — | — | — | — | — |
| 2018-10-17 | $112.15 | $112.98 | $109.39 | $111.70 | 58,500 | — | — | — | — | — |
| 2018-10-16 | $112.27 | $113.19 | $108.48 | $112.14 | 55,200 | — | — | — | — | — |
| 2018-10-15 | $109.32 | $113.39 | $107.66 | $111.53 | 61,200 | — | — | — | — | — |
| 2018-10-12 | $110.80 | $110.90 | $108.09 | $109.46 | 57,200 | — | — | — | — | — |
| 2018-10-11 | $111.93 | $115.36 | $109.49 | $109.49 | 53,900 | — | — | — | — | — |
| 2018-10-10 | $113.21 | $115.11 | $108.61 | $112.19 | 98,000 | — | — | — | — | — |
| 2018-10-09 | $113.94 | $117.95 | $112.36 | $113.06 | 45,100 | — | — | — | — | — |
| 2018-10-08 | $113.63 | $114.68 | $111.13 | $113.50 | 39,200 | — | — | — | — | — |
| 2018-10-05 | $115.20 | $116.04 | $113.33 | $113.87 | 53,200 | — | — | — | — | — |
| 2018-10-04 | $114.96 | $117.03 | $114.24 | $115.07 | 53,800 | — | — | — | — | — |
| 2018-10-03 | $115.40 | $117.08 | $114.71 | $115.55 | 38,200 | — | — | — | — | — |
| 2018-10-02 | $113.71 | $116.75 | $112.84 | $115.34 | 51,800 | — | — | — | — | — |
| 2018-10-01 | $113.76 | $115.20 | $112.75 | $114.05 | 67,200 | — | — | — | — | — |
| 2018-09-28 | $114.00 | $115.60 | $112.90 | $113.75 | 50,000 | — | — | — | — | — |
| 2018-09-27 | $114.45 | $115.55 | $113.80 | $114.35 | 48,400 | — | — | — | — | — |
| 2018-09-26 | $119.20 | $120.00 | $113.80 | $114.05 | 42,100 | — | — | — | — | — |
| 2018-09-25 | $121.40 | $121.80 | $118.50 | $118.90 | 46,700 | — | — | — | — | — |
| 2018-09-24 | $121.20 | $122.03 | $114.55 | $119.90 | 16,800 | — | — | — | — | — |
| 2018-09-21 | $122.30 | $124.90 | $121.05 | $121.70 | 64,500 | — | — | — | — | — |
| 2018-09-20 | $122.15 | $123.10 | $119.55 | $122.25 | 19,000 | — | — | — | — | — |
| 2018-09-19 | $118.60 | $122.00 | $117.20 | $121.45 | 37,300 | — | — | — | — | — |
| 2018-09-18 | $119.35 | $122.80 | $118.30 | $118.85 | 32,700 | — | — | — | — | — |
| 2018-09-17 | $121.30 | $121.30 | $118.50 | $119.25 | 19,200 | — | — | — | — | — |
| 2018-09-14 | $120.95 | $123.60 | $118.30 | $121.45 | 19,300 | — | — | — | — | — |
| 2018-09-13 | $123.25 | $123.45 | $119.95 | $120.75 | 24,500 | — | — | — | — | — |
| 2018-09-12 | $122.65 | $123.30 | $120.80 | $121.85 | 32,400 | — | — | — | — | — |
| 2018-09-11 | $121.85 | $123.25 | $121.00 | $122.60 | 17,500 | — | — | — | — | — |
| 2018-09-10 | $120.40 | $121.75 | $118.65 | $121.50 | 32,400 | — | — | — | — | — |
| 2018-09-07 | $122.20 | $122.20 | $114.56 | $119.80 | 80,900 | — | — | — | — | — |
| 2018-09-06 | $124.43 | $125.33 | $121.30 | $122.55 | 40,400 | — | — | — | — | — |
| 2018-09-05 | $127.95 | $127.95 | $124.90 | $125.40 | 27,300 | — | — | — | — | — |
| 2018-09-04 | $128.50 | $129.70 | $127.75 | $128.00 | 15,500 | — | — | — | — | — |
| 2018-08-31 | $128.15 | $129.20 | $128.10 | $129.00 | 15,900 | — | — | — | — | — |
| 2018-08-30 | $128.20 | $129.15 | $127.25 | $128.40 | 16,400 | — | — | — | — | — |
| 2018-08-29 | $128.10 | $128.95 | $127.70 | $128.35 | 22,400 | — | — | — | — | — |
| 2018-08-28 | $128.90 | $130.40 | $127.90 | $128.05 | 27,100 | — | — | — | — | — |
| 2018-08-27 | $128.95 | $130.55 | $128.40 | $128.95 | 89,600 | — | — | — | — | — |
| 2018-08-24 | $130.20 | $130.80 | $128.10 | $128.55 | 37,200 | — | — | — | — | — |
| 2018-08-23 | $130.30 | $131.40 | $128.40 | $129.35 | 36,700 | — | — | — | — | — |
| 2018-08-22 | $131.70 | $131.70 | $129.50 | $130.15 | 37,000 | — | — | — | — | — |
| 2018-08-21 | $130.65 | $132.35 | $129.85 | $131.50 | 41,100 | — | — | — | — | — |
| 2018-08-20 | $130.65 | $131.57 | $128.85 | $130.15 | 41,100 | — | — | — | — | — |
| 2018-08-17 | $130.45 | $131.75 | $129.80 | $130.70 | 26,000 | — | — | — | — | — |
| 2018-08-16 | $129.80 | $132.55 | $129.80 | $130.90 | 31,600 | — | — | — | — | — |
| 2018-08-15 | $130.55 | $131.55 | $128.10 | $129.55 | 47,300 | — | — | — | — | — |
| 2018-08-14 | $129.45 | $131.82 | $128.56 | $131.35 | 64,400 | — | — | — | — | — |
| 2018-08-13 | $130.80 | $130.80 | $128.05 | $129.30 | 31,000 | — | — | — | — | — |
| 2018-08-10 | $130.70 | $130.70 | $127.40 | $129.55 | 64,600 | — | — | — | — | — |
| 2018-08-09 | $132.60 | $132.60 | $130.90 | $131.15 | 31,600 | — | — | — | — | — |
| 2018-08-08 | $131.50 | $132.80 | $130.10 | $132.80 | 32,200 | — | — | — | — | — |
| 2018-08-07 | $129.95 | $132.78 | $129.95 | $131.90 | 35,200 | — | — | — | — | — |
| 2018-08-06 | $127.45 | $130.55 | $126.29 | $130.05 | 38,900 | — | — | — | — | — |
| 2018-08-03 | $127.50 | $128.55 | $126.15 | $127.50 | 23,500 | — | — | — | — | — |
| 2018-08-02 | $127.35 | $128.20 | $124.50 | $127.60 | 81,800 | — | — | — | — | — |
| 2018-08-01 | $133.40 | $133.40 | $126.15 | $127.95 | 88,000 | — | — | — | — | — |
| 2018-07-31 | $130.50 | $133.25 | $129.52 | $133.25 | 45,100 | — | — | — | — | — |
| 2018-07-30 | $129.65 | $134.25 | $128.80 | $130.30 | 57,900 | — | — | — | $0.45 | — |
| 2018-07-27 | $128.90 | $134.10 | $124.60 | $129.40 | 71,100 | — | — | — | — | — |
| 2018-07-26 | $129.35 | $131.60 | $128.70 | $129.65 | 80,900 | — | — | — | — | — |
| 2018-07-25 | $129.10 | $131.95 | $126.30 | $129.80 | 71,600 | — | — | — | — | — |
| 2018-07-24 | $130.00 | $130.43 | $127.48 | $129.20 | 46,600 | — | — | — | — | — |
| 2018-07-23 | $128.95 | $130.45 | $127.16 | $129.20 | 59,100 | — | — | — | — | — |
| 2018-07-20 | $128.30 | $130.10 | $128.30 | $129.05 | 76,700 | — | — | — | — | — |
| 2018-07-19 | $129.40 | $131.90 | $128.05 | $128.30 | 46,900 | — | — | — | — | — |
| 2018-07-18 | $128.80 | $131.25 | $127.35 | $129.70 | 87,500 | — | — | — | — | — |
| 2018-07-17 | $130.65 | $133.66 | $127.95 | $128.55 | 63,000 | — | — | — | — | — |
| 2018-07-16 | $131.50 | $132.90 | $129.45 | $130.40 | 57,400 | — | — | — | — | — |
| 2018-07-13 | $132.35 | $134.00 | $130.30 | $131.50 | 44,800 | — | — | — | — | — |
| 2018-07-12 | $132.90 | $133.45 | $130.15 | $131.95 | 21,900 | — | — | — | — | — |
| 2018-07-11 | $132.90 | $134.10 | $131.13 | $131.40 | 51,200 | — | — | — | — | — |
| 2018-07-10 | $130.70 | $133.60 | $130.70 | $133.10 | 105,100 | — | — | — | — | — |
| 2018-07-09 | $130.30 | $131.70 | $129.45 | $130.35 | 51,000 | — | — | — | — | — |
| 2018-07-06 | $130.85 | $134.20 | $129.60 | $130.10 | 39,700 | — | — | — | — | — |
| 2018-07-05 | $130.00 | $131.35 | $128.25 | $130.80 | 36,600 | — | — | — | — | — |
| 2018-07-03 | $129.55 | $130.25 | $128.00 | $128.80 | 20,400 | — | — | — | — | — |
| 2018-07-02 | $127.85 | $130.00 | $126.50 | $128.90 | 58,200 | — | — | — | — | — |
| 2018-06-29 | $130.75 | $132.05 | $127.95 | $127.95 | 61,700 | — | — | — | — | — |
| 2018-06-28 | $128.55 | $132.07 | $126.45 | $129.65 | 57,500 | — | — | — | — | — |
| 2018-06-27 | $134.50 | $135.25 | $127.85 | $128.20 | 54,500 | — | — | — | — | — |
| 2018-06-26 | $134.10 | $135.15 | $132.30 | $134.10 | 42,800 | — | — | — | — | — |
| 2018-06-25 | $136.60 | $136.60 | $131.75 | $133.60 | 50,000 | — | — | — | — | — |
| 2018-06-22 | $134.95 | $138.00 | $130.57 | $137.50 | 95,300 | — | — | — | — | — |
| 2018-06-21 | $133.95 | $134.80 | $130.80 | $133.70 | 50,900 | — | — | — | — | — |
| 2018-06-20 | $135.20 | $138.03 | $131.82 | $133.70 | 111,500 | — | — | — | — | — |
| 2018-06-19 | $132.00 | $134.55 | $131.35 | $133.95 | 84,500 | — | — | — | — | — |
| 2018-06-18 | $131.35 | $134.70 | $129.70 | $133.00 | 74,900 | — | — | — | — | — |
| 2018-06-15 | $127.55 | $133.05 | $126.15 | $132.25 | 101,500 | — | — | — | — | — |
| 2018-06-14 | $127.40 | $129.00 | $126.10 | $128.25 | 60,300 | — | — | — | — | — |
| 2018-06-13 | $129.00 | $129.48 | $126.28 | $127.10 | 39,000 | — | — | — | — | — |
| 2018-06-12 | $128.50 | $129.38 | $126.45 | $128.75 | 46,800 | — | — | — | — | — |
| 2018-06-11 | $127.45 | $130.40 | $127.45 | $128.05 | 36,900 | — | — | — | — | — |
| 2018-06-08 | $127.85 | $129.60 | $126.85 | $127.10 | 26,700 | — | — | — | — | — |
| 2018-06-07 | $129.05 | $130.80 | $126.53 | $127.90 | 30,200 | — | — | — | — | — |
| 2018-06-06 | $128.35 | $130.00 | $127.28 | $128.40 | 37,200 | — | — | — | — | — |
| 2018-06-05 | $130.20 | $131.00 | $126.90 | $128.00 | 43,300 | — | — | — | — | — |
| 2018-06-04 | $127.40 | $131.25 | $126.50 | $130.05 | 89,200 | — | — | — | — | — |
| 2018-06-01 | $126.25 | $129.50 | $123.00 | $127.35 | 29,200 | — | — | — | — | — |
| 2018-05-31 | $125.60 | $128.60 | $124.40 | $125.55 | 34,900 | — | — | — | — | — |
| 2018-05-30 | $124.10 | $126.75 | $124.10 | $125.20 | 28,600 | — | — | — | — | — |
| 2018-05-29 | $124.40 | $124.65 | $122.10 | $123.50 | 45,000 | — | — | — | — | — |
| 2018-05-25 | $125.40 | $127.30 | $123.88 | $125.25 | 37,500 | — | — | — | — | — |
| 2018-05-24 | $125.00 | $125.70 | $122.90 | $125.60 | 50,400 | — | — | — | — | — |
| 2018-05-23 | $126.35 | $126.35 | $124.35 | $124.85 | 22,600 | — | — | — | — | — |
| 2018-05-22 | $129.05 | $129.05 | $125.95 | $126.35 | 27,600 | — | — | — | — | — |
| 2018-05-21 | $129.00 | $130.30 | $128.20 | $128.85 | 33,900 | — | — | — | — | — |
| 2018-05-18 | $130.05 | $130.10 | $127.45 | $128.45 | 62,800 | — | — | — | — | — |
| 2018-05-17 | $127.05 | $130.25 | $127.05 | $129.45 | 53,300 | — | — | — | — | — |
| 2018-05-16 | $124.00 | $127.75 | $124.00 | $127.05 | 50,300 | — | — | — | — | — |
| 2018-05-15 | $123.40 | $125.45 | $122.90 | $124.00 | 29,300 | — | — | — | — | — |
| 2018-05-14 | $124.10 | $124.50 | $122.95 | $123.70 | 39,200 | — | — | — | — | — |
| 2018-05-11 | $121.60 | $123.80 | $121.40 | $123.45 | 45,400 | — | — | — | — | — |
| 2018-05-10 | $120.90 | $122.50 | $120.40 | $121.55 | 54,600 | — | — | — | — | — |
| 2018-05-09 | $119.15 | $121.80 | $119.13 | $120.55 | 86,000 | — | — | — | — | — |
| 2018-05-08 | $117.05 | $120.75 | $116.30 | $118.70 | 72,600 | — | — | — | — | — |
| 2018-05-07 | $115.80 | $117.85 | $114.85 | $117.10 | 29,400 | — | — | — | — | — |
| 2018-05-04 | $114.50 | $115.90 | $114.25 | $115.55 | 32,200 | — | — | — | — | — |
| 2018-05-03 | $114.60 | $115.50 | $113.75 | $115.05 | 40,400 | — | — | — | — | — |
| 2018-05-02 | $114.80 | $116.60 | $110.00 | $114.90 | 75,900 | — | — | — | — | — |
| 2018-05-01 | $115.55 | $117.40 | $112.78 | $115.10 | 72,400 | — | — | — | — | — |
| 2018-04-30 | $115.85 | $117.40 | $114.40 | $115.35 | 93,700 | — | — | — | — | — |
| 2018-04-27 | $115.15 | $117.88 | $113.98 | $114.80 | 78,200 | — | — | — | $0.45 | — |
| 2018-04-26 | $115.15 | $115.35 | $113.14 | $114.15 | 42,100 | — | — | — | — | — |
| 2018-04-25 | $114.55 | $116.15 | $112.65 | $114.70 | 32,700 | — | — | — | — | — |
| 2018-04-24 | $115.30 | $115.85 | $113.57 | $114.60 | 23,000 | — | — | — | — | — |
| 2018-04-23 | $115.80 | $115.80 | $112.90 | $114.40 | 36,100 | — | — | — | — | — |
| 2018-04-20 | $116.80 | $119.79 | $114.95 | $115.85 | 35,100 | — | — | — | — | — |
| 2018-04-19 | $117.35 | $118.95 | $115.55 | $117.30 | 29,000 | — | — | — | — | — |
| 2018-04-18 | $118.75 | $120.03 | $116.30 | $118.00 | 93,500 | — | — | — | — | — |
| 2018-04-17 | $119.30 | $120.90 | $117.80 | $118.95 | 31,900 | — | — | — | — | — |
| 2018-04-16 | $116.30 | $119.25 | $114.78 | $118.65 | 105,700 | — | — | — | — | — |
| 2018-04-13 | $117.50 | $118.50 | $115.10 | $115.90 | 61,200 | — | — | — | — | — |
| 2018-04-12 | $119.05 | $119.98 | $116.95 | $117.10 | 43,100 | — | — | — | — | — |
| 2018-04-11 | $120.20 | $120.50 | $117.25 | $118.75 | 43,400 | — | — | — | — | — |
| 2018-04-10 | $124.05 | $124.95 | $120.95 | $121.75 | 47,500 | — | — | — | — | — |
| 2018-04-09 | $124.80 | $126.00 | $122.35 | $123.30 | 80,900 | — | — | — | — | — |
| 2018-04-06 | $125.20 | $126.20 | $123.25 | $124.50 | 66,000 | — | — | — | — | — |
| 2018-04-05 | $126.45 | $131.85 | $124.75 | $126.50 | 42,900 | — | — | — | — | — |
| 2018-04-04 | $121.55 | $126.80 | $121.55 | $126.05 | 74,000 | — | — | — | — | — |
| 2018-04-03 | $120.30 | $125.75 | $120.30 | $123.95 | 49,300 | — | — | — | — | — |
| 2018-04-02 | $123.30 | $123.65 | $117.90 | $119.80 | 43,500 | — | — | — | — | — |
| 2018-03-29 | $124.25 | $125.45 | $123.13 | $123.80 | 68,500 | — | — | — | — | — |
| 2018-03-28 | $123.50 | $127.28 | $121.06 | $123.35 | 50,500 | — | — | — | — | — |
| 2018-03-27 | $124.60 | $129.90 | $121.53 | $123.10 | 53,600 | — | — | — | — | — |
| 2018-03-26 | $124.10 | $126.37 | $122.80 | $123.90 | 40,100 | — | — | — | — | — |
| 2018-03-23 | $127.60 | $128.00 | $122.10 | $122.30 | 26,900 | — | — | — | — | — |
| 2018-03-22 | $129.55 | $130.00 | $127.00 | $127.35 | 27,300 | — | — | — | — | — |
| 2018-03-21 | $129.20 | $132.35 | $129.20 | $130.50 | 21,300 | — | — | — | — | — |
| 2018-03-20 | $130.55 | $131.13 | $128.80 | $128.95 | 40,900 | — | — | — | — | — |
| 2018-03-19 | $131.80 | $131.80 | $129.00 | $130.35 | 54,900 | — | — | — | — | — |
| 2018-03-16 | $130.60 | $134.18 | $128.75 | $132.05 | 87,700 | — | — | — | — | — |
| 2018-03-15 | $131.85 | $131.85 | $129.10 | $130.50 | 28,700 | — | — | — | — | — |
| 2018-03-14 | $132.05 | $132.50 | $129.30 | $130.85 | 54,800 | — | — | — | — | — |
| 2018-03-13 | $134.15 | $135.90 | $131.35 | $131.35 | 52,100 | — | — | — | — | — |
| 2018-03-12 | $134.15 | $135.90 | $132.05 | $134.30 | 63,100 | — | — | — | — | — |
| 2018-03-09 | $129.60 | $134.85 | $127.70 | $134.15 | 135,600 | — | — | — | — | — |
| 2018-03-08 | $127.50 | $128.75 | $126.15 | $128.55 | 45,000 | — | — | — | — | — |
| 2018-03-07 | $125.25 | $127.93 | $125.25 | $127.10 | 26,900 | — | — | — | — | — |
| 2018-03-06 | $123.75 | $126.63 | $122.65 | $126.30 | 35,700 | — | — | — | — | — |
| 2018-03-05 | $121.90 | $124.30 | $116.68 | $123.35 | 40,100 | — | — | — | — | — |
| 2018-03-02 | $121.90 | $124.20 | $120.70 | $122.50 | 31,100 | — | — | — | — | — |
| 2018-03-01 | $123.10 | $124.73 | $121.23 | $122.90 | 47,400 | — | — | — | — | — |
| 2018-02-28 | $124.25 | $125.20 | $122.75 | $123.05 | 47,300 | — | — | — | — | — |
| 2018-02-27 | $123.70 | $125.80 | $122.28 | $123.90 | 40,500 | — | — | — | — | — |
| 2018-02-26 | $122.60 | $126.35 | $121.45 | $123.90 | 20,200 | — | — | — | — | — |
| 2018-02-23 | $122.85 | $123.85 | $119.25 | $122.30 | 80,900 | — | — | — | — | — |
| 2018-02-22 | $123.95 | $124.50 | $121.28 | $122.00 | 38,100 | — | — | — | — | — |
| 2018-02-21 | $123.60 | $126.45 | $120.28 | $123.25 | 42,400 | — | — | — | — | — |
| 2018-02-20 | $125.15 | $125.90 | $122.60 | $123.20 | 36,900 | — | — | — | — | — |
| 2018-02-16 | $125.55 | $127.93 | $124.60 | $126.00 | 166,300 | — | — | — | — | — |
| 2018-02-15 | $126.95 | $128.25 | $125.23 | $125.75 | 19,700 | — | — | — | — | — |
| 2018-02-14 | $122.50 | $127.05 | $122.18 | $125.90 | 36,300 | — | — | — | — | — |
| 2018-02-13 | $122.80 | $126.55 | $121.95 | $123.50 | 64,100 | — | — | — | — | — |
| 2018-02-12 | $122.35 | $124.65 | $119.95 | $123.55 | 67,500 | — | — | — | — | — |
| 2018-02-09 | $121.75 | $124.25 | $118.20 | $121.15 | 170,000 | — | — | — | — | — |
| 2018-02-08 | $127.00 | $127.40 | $119.50 | $120.20 | 93,700 | — | — | — | — | — |
| 2018-02-07 | $126.35 | $129.45 | $123.85 | $126.55 | 52,700 | — | — | — | — | — |
| 2018-02-06 | $124.10 | $128.60 | $121.60 | $126.25 | 70,000 | — | — | — | — | — |
| 2018-02-05 | $131.35 | $131.90 | $124.60 | $125.05 | 73,700 | — | — | — | — | — |
| 2018-02-02 | $129.40 | $133.30 | $128.65 | $129.95 | 69,400 | — | — | — | — | — |
| 2018-02-01 | $127.05 | $129.60 | $127.05 | $129.60 | 55,000 | — | — | — | — | — |
| 2018-01-31 | $128.75 | $128.75 | $125.53 | $128.00 | 63,200 | — | — | — | — | — |
| 2018-01-30 | $128.35 | $129.60 | $126.40 | $128.35 | 51,900 | — | — | — | $0.45 | — |
| 2018-01-29 | $130.20 | $131.35 | $128.90 | $129.80 | 40,800 | — | — | — | — | — |
| 2018-01-26 | $130.50 | $131.60 | $128.70 | $131.00 | 65,000 | — | — | — | — | — |
| 2018-01-25 | $130.50 | $130.53 | $128.40 | $129.70 | 56,600 | — | — | — | — | — |
| 2018-01-24 | $131.60 | $132.00 | $125.43 | $130.40 | 39,900 | — | — | — | — | — |
| 2018-01-23 | $130.55 | $132.20 | $129.75 | $131.05 | 27,200 | — | — | — | — | — |
| 2018-01-22 | $130.35 | $132.14 | $129.24 | $130.50 | 60,300 | — | — | — | — | — |
| 2018-01-19 | $129.70 | $131.95 | $129.70 | $131.05 | 59,000 | — | — | — | — | — |
| 2018-01-18 | $130.35 | $132.00 | $129.30 | $129.65 | 43,400 | — | — | — | — | — |
| 2018-01-17 | $130.35 | $132.30 | $129.95 | $130.35 | 44,300 | — | — | — | — | — |
| 2018-01-16 | $132.70 | $134.65 | $128.47 | $129.45 | 41,800 | — | — | — | — | — |
| 2018-01-12 | $130.90 | $132.85 | $129.95 | $131.40 | 54,100 | — | — | — | — | — |
| 2018-01-11 | $128.15 | $130.13 | $125.80 | $129.80 | 70,300 | — | — | — | — | — |
| 2018-01-10 | $127.15 | $128.45 | $124.60 | $127.25 | 62,600 | — | — | — | — | — |
| 2018-01-09 | $127.30 | $127.70 | $125.75 | $127.00 | 67,800 | — | — | — | — | — |
| 2018-01-08 | $122.95 | $125.25 | $122.00 | $125.05 | 57,600 | — | — | — | — | — |
| 2018-01-05 | $122.15 | $124.96 | $121.45 | $122.70 | 101,800 | — | — | — | — | — |
| 2018-01-04 | $119.35 | $122.20 | $118.65 | $121.65 | 67,300 | — | — | — | — | — |
| 2018-01-03 | $115.30 | $118.75 | $115.30 | $118.65 | 122,700 | — | — | — | — | — |
| 2018-01-02 | $115.30 | $115.40 | $113.10 | $114.85 | 150,500 | — | — | — | — | — |
| 2017-12-29 | $113.90 | $115.45 | $112.88 | $115.05 | 66,300 | — | — | — | — | — |
| 2017-12-28 | $112.70 | $114.55 | $111.85 | $113.00 | 71,300 | — | — | — | — | — |
| 2017-12-27 | $114.35 | $114.63 | $111.40 | $112.55 | 63,300 | — | — | — | — | — |
| 2017-12-26 | $115.55 | $115.70 | $113.90 | $113.90 | 27,300 | — | — | — | — | — |
| 2017-12-22 | $116.95 | $116.95 | $114.65 | $115.60 | 30,900 | — | — | — | — | — |
| 2017-12-21 | $116.80 | $118.05 | $116.25 | $116.70 | 38,400 | — | — | — | — | — |
| 2017-12-20 | $118.00 | $118.00 | $116.30 | $116.45 | 43,700 | — | — | — | — | — |
| 2017-12-19 | $118.90 | $118.90 | $116.65 | $117.70 | 55,100 | — | — | — | — | — |
| 2017-12-18 | $118.70 | $120.60 | $117.95 | $118.70 | 46,700 | — | — | — | — | — |
| 2017-12-15 | $116.70 | $119.35 | $116.70 | $117.65 | 98,900 | — | — | — | — | — |
| 2017-12-14 | $115.80 | $118.60 | $115.50 | $116.45 | 66,300 | — | — | — | — | — |
| 2017-12-13 | $116.80 | $118.50 | $116.50 | $116.70 | 43,300 | — | — | — | — | — |
| 2017-12-12 | $117.80 | $118.90 | $117.05 | $117.65 | 19,000 | — | — | — | — | — |
| 2017-12-11 | $118.75 | $119.15 | $117.40 | $117.75 | 25,000 | — | — | — | — | — |
| 2017-12-08 | $117.60 | $119.45 | $116.80 | $117.40 | 29,600 | — | — | — | — | — |
| 2017-12-07 | $120.00 | $120.90 | $118.70 | $118.70 | 32,300 | — | — | — | — | — |
| 2017-12-06 | $119.40 | $120.70 | $119.20 | $119.75 | 18,200 | — | — | — | — | — |
| 2017-12-05 | $120.45 | $121.95 | $119.00 | $119.40 | 42,000 | — | — | — | — | — |
| 2017-12-04 | $121.55 | $121.60 | $114.35 | $120.70 | 23,900 | — | — | — | — | — |
| 2017-12-01 | $120.10 | $120.50 | $114.55 | $120.00 | 45,900 | — | — | — | — | — |
| 2017-11-30 | $120.40 | $124.65 | $118.27 | $120.05 | 37,500 | — | — | — | — | — |
| 2017-11-29 | $118.55 | $120.50 | $116.98 | $119.65 | 39,900 | — | — | — | — | — |
| 2017-11-28 | $116.55 | $118.80 | $116.23 | $118.40 | 22,300 | — | — | — | — | — |
| 2017-11-27 | $116.80 | $117.35 | $116.10 | $116.50 | 38,200 | — | — | — | — | — |
| 2017-11-24 | $116.90 | $116.90 | $114.35 | $115.55 | 14,700 | — | — | — | — | — |
| 2017-11-22 | $117.55 | $118.40 | $115.90 | $116.50 | 30,600 | — | — | — | — | — |
| 2017-11-21 | $116.60 | $118.70 | $116.00 | $117.30 | 50,000 | — | — | — | — | — |
| 2017-11-20 | $115.55 | $116.65 | $114.70 | $115.80 | 53,800 | — | — | — | — | — |
| 2017-11-17 | $113.60 | $115.90 | $113.50 | $115.15 | 99,400 | — | — | — | — | — |
| 2017-11-16 | $115.00 | $115.55 | $112.70 | $114.30 | 87,000 | — | — | — | — | — |
| 2017-11-15 | $111.45 | $112.85 | $111.45 | $112.50 | 43,200 | — | — | — | — | — |
| 2017-11-14 | $110.50 | $112.70 | $107.58 | $112.50 | 68,800 | — | — | — | — | — |
| 2017-11-13 | $111.40 | $113.80 | $110.24 | $111.20 | 50,000 | — | — | — | — | — |
| 2017-11-10 | $110.25 | $113.20 | $106.55 | $111.90 | 49,700 | — | — | — | — | — |
| 2017-11-09 | $110.00 | $111.35 | $108.85 | $110.45 | 35,900 | — | — | — | — | — |
| 2017-11-08 | $110.40 | $111.55 | $108.98 | $111.00 | 45,200 | — | — | — | — | — |
| 2017-11-07 | $116.10 | $116.10 | $110.70 | $110.90 | 84,200 | — | — | — | — | — |
| 2017-11-06 | $115.65 | $116.70 | $113.35 | $115.60 | 29,400 | — | — | — | — | — |
| 2017-11-03 | $117.20 | $117.70 | $115.85 | $116.25 | 32,900 | — | — | — | — | — |
| 2017-11-02 | $114.00 | $117.55 | $114.00 | $117.40 | 53,500 | — | — | — | — | — |
| 2017-11-01 | $116.95 | $117.75 | $114.40 | $114.40 | 41,800 | — | — | — | — | — |
| 2017-10-31 | $115.80 | $117.55 | $115.40 | $116.40 | 43,800 | — | — | — | — | — |
| 2017-10-30 | $117.35 | $118.53 | $114.70 | $116.15 | 40,200 | — | — | — | $0.45 | — |
| 2017-10-27 | $120.50 | $120.50 | $116.35 | $117.60 | 91,100 | — | — | — | — | — |
| 2017-10-26 | $119.85 | $120.85 | $117.90 | $120.50 | 30,500 | — | — | — | — | — |
| 2017-10-25 | $120.05 | $120.05 | $117.60 | $119.25 | 27,400 | — | — | — | — | — |
| 2017-10-24 | $120.60 | $121.60 | $119.00 | $120.20 | 29,100 | — | — | — | — | — |
| 2017-10-23 | $123.90 | $123.90 | $119.60 | $120.50 | 46,300 | — | — | — | — | — |
| 2017-10-20 | $123.75 | $124.40 | $121.45 | $124.25 | 70,100 | — | — | — | — | — |
| 2017-10-19 | $122.05 | $122.70 | $120.85 | $122.60 | 25,700 | — | — | — | — | — |
| 2017-10-18 | $121.35 | $122.95 | $121.35 | $122.45 | 33,700 | — | — | — | — | — |
| 2017-10-17 | $122.15 | $123.83 | $120.78 | $121.35 | 45,600 | — | — | — | — | — |
| 2017-10-16 | $121.95 | $123.08 | $121.18 | $122.60 | 44,000 | — | — | — | — | — |
| 2017-10-13 | $121.95 | $122.95 | $120.60 | $122.00 | 35,100 | — | — | — | — | — |
| 2017-10-12 | $121.15 | $122.25 | $120.15 | $122.00 | 46,400 | — | — | — | — | — |
| 2017-10-11 | $122.95 | $123.05 | $121.16 | $121.55 | 50,000 | — | — | — | — | — |
| 2017-10-10 | $122.30 | $123.25 | $121.50 | $122.75 | 99,400 | — | — | — | — | — |
| 2017-10-09 | $124.40 | $124.40 | $120.50 | $122.15 | 63,000 | — | — | — | — | — |
| 2017-10-06 | $119.75 | $120.95 | $119.40 | $120.45 | 43,300 | — | — | — | — | — |
| 2017-10-05 | $120.50 | $121.35 | $119.15 | $120.05 | 92,500 | — | — | — | — | — |
| 2017-10-04 | $117.25 | $120.95 | $116.95 | $119.85 | 109,200 | — | — | — | — | — |
| 2017-10-03 | $116.65 | $117.45 | $116.20 | $116.95 | 262,000 | — | — | — | — | — |
| 2017-10-02 | $116.45 | $116.85 | $115.25 | $116.00 | 134,100 | — | — | — | — | — |
| 2017-09-29 | $116.65 | $116.65 | $115.30 | $116.05 | 76,100 | — | — | — | — | — |
| 2017-09-28 | $115.80 | $117.05 | $114.80 | $116.10 | 71,200 | — | — | — | — | — |
| 2017-09-27 | $116.90 | $116.90 | $113.85 | $115.80 | 159,400 | — | — | — | — | — |
| 2017-09-26 | $116.20 | $116.60 | $114.80 | $115.90 | 47,600 | — | — | — | — | — |
| 2017-09-25 | $115.60 | $116.40 | $114.40 | $115.80 | 47,600 | — | — | — | — | — |
| 2017-09-22 | $113.05 | $115.75 | $112.05 | $115.55 | 52,100 | — | — | — | — | — |
| 2017-09-21 | $112.70 | $113.45 | $110.85 | $113.00 | 31,400 | — | — | — | — | — |
| 2017-09-20 | $112.10 | $113.30 | $111.94 | $112.40 | 53,700 | — | — | — | — | — |
| 2017-09-19 | $113.85 | $114.00 | $111.60 | $111.90 | 45,600 | — | — | — | — | — |
| 2017-09-18 | $111.75 | $114.10 | $111.75 | $113.35 | 36,500 | — | — | — | — | — |
| 2017-09-15 | $110.95 | $112.63 | $109.35 | $111.80 | 145,900 | — | — | — | — | — |
| 2017-09-14 | $110.70 | $112.50 | $110.70 | $110.70 | 68,900 | — | — | — | — | — |
| 2017-09-13 | $109.90 | $111.50 | $108.80 | $110.70 | 49,800 | — | — | — | — | — |
| 2017-09-12 | $107.80 | $109.30 | $107.60 | $109.30 | 25,300 | — | — | — | — | — |
| 2017-09-11 | $106.00 | $108.05 | $105.80 | $107.10 | 34,000 | — | — | — | — | — |
| 2017-09-08 | $104.25 | $106.50 | $104.25 | $104.65 | 28,000 | — | — | — | — | — |
| 2017-09-07 | $106.00 | $106.30 | $103.81 | $105.05 | 27,500 | — | — | — | — | — |
| 2017-09-06 | $105.05 | $106.25 | $104.25 | $105.85 | 37,100 | — | — | — | — | — |
| 2017-09-05 | $107.60 | $108.55 | $104.25 | $104.65 | 41,800 | — | — | — | — | — |
| 2017-09-01 | $106.70 | $108.40 | $106.70 | $107.55 | 25,400 | — | — | — | — | — |
| 2017-08-31 | $105.40 | $106.78 | $104.80 | $106.00 | 47,600 | — | — | — | — | — |
| 2017-08-30 | $104.95 | $105.90 | $104.45 | $104.80 | 35,200 | — | — | — | — | — |
| 2017-08-29 | $105.40 | $106.00 | $104.50 | $104.50 | 58,500 | — | — | — | — | — |
| 2017-08-28 | $106.00 | $106.50 | $104.45 | $105.90 | 40,300 | — | — | — | — | — |
| 2017-08-25 | $106.15 | $106.53 | $105.50 | $105.80 | 27,900 | — | — | — | — | — |
| 2017-08-24 | $106.45 | $107.15 | $105.45 | $106.10 | 24,100 | — | — | — | — | — |
| 2017-08-23 | $105.90 | $106.95 | $105.46 | $105.60 | 46,100 | — | — | — | — | — |
| 2017-08-22 | $106.75 | $107.55 | $106.15 | $106.30 | 56,200 | — | — | — | — | — |
| 2017-08-21 | $105.95 | $106.98 | $104.90 | $106.15 | 34,800 | — | — | — | — | — |
| 2017-08-18 | $106.40 | $110.23 | $104.85 | $105.90 | 34,700 | — | — | — | — | — |
| 2017-08-17 | $110.30 | $113.53 | $106.90 | $106.90 | 56,300 | — | — | — | — | — |
| 2017-08-16 | $112.95 | $112.95 | $108.55 | $110.20 | 68,800 | — | — | — | — | — |
| 2017-08-15 | $113.00 | $113.80 | $111.95 | $112.85 | 56,100 | — | — | — | — | — |
| 2017-08-14 | $111.75 | $112.70 | $111.75 | $112.25 | 23,800 | — | — | — | — | — |
| 2017-08-11 | $111.45 | $111.45 | $109.25 | $111.05 | 40,500 | — | — | — | — | — |
| 2017-08-10 | $114.10 | $114.10 | $110.95 | $111.30 | 45,000 | — | — | — | — | — |
| 2017-08-09 | $114.65 | $115.65 | $112.44 | $115.00 | 32,800 | — | — | — | — | — |
| 2017-08-08 | $115.15 | $117.40 | $114.55 | $115.05 | 37,200 | — | — | — | — | — |
| 2017-08-07 | $115.60 | $116.85 | $113.25 | $115.30 | 49,600 | — | — | — | — | — |
| 2017-08-04 | $115.58 | $116.35 | $115.40 | $115.80 | 15,300 | — | — | — | — | — |
| 2017-08-03 | $115.10 | $116.25 | $114.35 | $115.55 | 29,500 | — | — | — | — | — |
| 2017-08-02 | $117.20 | $117.20 | $114.30 | $115.20 | 42,500 | — | — | — | — | — |
| 2017-08-01 | $118.35 | $118.35 | $115.85 | $117.00 | 55,100 | — | — | — | — | — |
| 2017-07-31 | $115.45 | $118.30 | $115.15 | $117.80 | 73,500 | — | — | — | — | — |
| 2017-07-28 | $113.95 | $116.35 | $111.20 | $113.30 | 91,400 | — | — | — | — | — |
| 2017-07-27 | $116.20 | $116.65 | $114.75 | $116.10 | 80,400 | — | — | — | $0.45 | — |
| 2017-07-26 | $117.70 | $117.75 | $114.75 | $116.25 | 73,800 | — | — | — | — | — |
| 2017-07-25 | $117.00 | $118.40 | $116.10 | $117.15 | 57,500 | — | — | — | — | — |
| 2017-07-24 | $113.30 | $116.15 | $113.20 | $115.90 | 45,500 | — | — | — | — | — |
| 2017-07-21 | $115.75 | $115.75 | $111.20 | $113.15 | 60,700 | — | — | — | — | — |
| 2017-07-20 | $115.40 | $116.75 | $114.85 | $115.40 | 112,100 | — | — | — | — | — |
| 2017-07-19 | $114.60 | $115.90 | $113.45 | $115.85 | 31,400 | — | — | — | — | — |
| 2017-07-18 | $112.85 | $115.10 | $111.60 | $113.85 | 36,100 | — | — | — | — | — |
| 2017-07-17 | $116.60 | $116.60 | $112.65 | $113.55 | 75,800 | — | — | — | — | — |
| 2017-07-14 | $118.25 | $118.25 | $115.71 | $116.55 | 91,400 | — | — | — | — | — |
| 2017-07-13 | $113.95 | $118.75 | $113.60 | $118.75 | 101,700 | — | — | — | — | — |
| 2017-07-12 | $111.25 | $114.05 | $111.05 | $113.40 | 104,400 | — | — | — | — | — |
| 2017-07-11 | $111.65 | $111.74 | $108.75 | $111.25 | 63,400 | — | — | — | — | — |
| 2017-07-10 | $111.75 | $112.83 | $111.40 | $111.60 | 98,100 | — | — | — | — | — |
| 2017-07-07 | $111.15 | $113.25 | $111.15 | $111.95 | 64,900 | — | — | — | — | — |
| 2017-07-06 | $109.95 | $110.95 | $108.30 | $110.10 | 17,500 | — | — | — | — | — |
| 2017-07-05 | $111.05 | $111.40 | $109.85 | $111.20 | 29,800 | — | — | — | — | — |
| 2017-07-03 | $111.80 | $113.36 | $110.55 | $111.10 | 31,000 | — | — | — | — | — |
| 2017-06-30 | $110.50 | $112.10 | $109.25 | $110.95 | 53,100 | — | — | — | — | — |
| 2017-06-29 | $111.40 | $111.55 | $108.45 | $110.50 | 43,300 | — | — | — | — | — |
| 2017-06-28 | $112.00 | $112.35 | $111.00 | $111.40 | 85,800 | — | — | — | — | — |
| 2017-06-27 | $111.35 | $111.85 | $110.65 | $111.25 | 38,700 | — | — | — | — | — |
| 2017-06-26 | $109.50 | $111.35 | $108.75 | $110.95 | 30,400 | — | — | — | — | — |
| 2017-06-23 | $110.85 | $111.15 | $108.00 | $109.45 | 195,000 | — | — | — | — | — |
| 2017-06-22 | $109.00 | $110.70 | $108.50 | $109.95 | 23,300 | — | — | — | — | — |
| 2017-06-21 | $110.85 | $111.35 | $108.80 | $108.80 | 30,700 | — | — | — | — | — |
| 2017-06-20 | $110.35 | $111.35 | $109.10 | $110.90 | 30,200 | — | — | — | — | — |
| 2017-06-19 | $109.40 | $110.20 | $108.50 | $110.10 | 22,500 | — | — | — | — | — |
| 2017-06-16 | $107.45 | $109.20 | $107.45 | $109.05 | 61,100 | — | — | — | — | — |
| 2017-06-15 | $107.50 | $108.90 | $106.65 | $108.30 | 18,600 | — | — | — | — | — |
| 2017-06-14 | $107.58 | $109.35 | $107.35 | $108.90 | 37,100 | — | — | — | — | — |
| 2017-06-13 | $110.45 | $110.45 | $107.45 | $108.15 | 51,200 | — | — | — | — | — |
| 2017-06-12 | $108.65 | $110.35 | $101.90 | $110.25 | 60,400 | — | — | — | — | — |
| 2017-06-09 | $105.90 | $109.40 | $105.90 | $108.20 | 43,600 | — | — | — | — | — |
| 2017-06-08 | $102.50 | $107.05 | $102.20 | $105.70 | 32,400 | — | — | — | — | — |
| 2017-06-07 | $101.25 | $103.05 | $100.95 | $102.70 | 32,900 | — | — | — | — | — |
| 2017-06-06 | $102.00 | $102.00 | $99.75 | $101.45 | 34,700 | — | — | — | — | — |
| 2017-06-05 | $100.30 | $101.90 | $100.30 | $101.10 | 21,300 | — | — | — | — | — |
| 2017-06-02 | $101.40 | $102.70 | $100.25 | $100.60 | 53,000 | — | — | — | — | — |
| 2017-06-01 | $100.35 | $102.98 | $100.35 | $101.30 | 59,000 | — | — | — | — | — |
| 2017-05-31 | $100.30 | $101.28 | $97.90 | $100.70 | 46,400 | — | — | — | — | — |
| 2017-05-30 | $101.90 | $102.28 | $99.05 | $99.70 | 71,600 | — | — | — | — | — |
| 2017-05-26 | $102.20 | $102.55 | $101.45 | $102.35 | 16,200 | — | — | — | — | — |
| 2017-05-25 | $101.40 | $103.25 | $101.00 | $103.05 | 25,700 | — | — | — | — | — |
| 2017-05-24 | $103.90 | $103.90 | $100.05 | $101.30 | 51,400 | — | — | — | — | — |
| 2017-05-23 | $105.05 | $105.05 | $103.25 | $103.75 | 31,600 | — | — | — | — | — |
| 2017-05-22 | $103.65 | $105.05 | $102.40 | $104.65 | 46,700 | — | — | — | — | — |
| 2017-05-19 | $100.95 | $103.70 | $100.95 | $103.70 | 53,800 | — | — | — | — | — |
| 2017-05-18 | $99.65 | $101.45 | $99.35 | $101.05 | 39,600 | — | — | — | — | — |
| 2017-05-17 | $101.30 | $101.30 | $99.25 | $99.90 | 47,800 | — | — | — | — | — |
| 2017-05-16 | $100.75 | $103.10 | $99.50 | $103.10 | 39,000 | — | — | — | — | — |
| 2017-05-15 | $98.45 | $100.85 | $98.45 | $100.70 | 33,600 | — | — | — | — | — |
| 2017-05-12 | $99.30 | $99.30 | $97.60 | $98.45 | 52,200 | — | — | — | — | — |
| 2017-05-11 | $102.60 | $103.20 | $99.60 | $99.65 | 65,100 | — | — | — | — | — |
| 2017-05-10 | $102.30 | $103.75 | $102.30 | $103.15 | 39,600 | — | — | — | — | — |
| 2017-05-09 | $102.15 | $104.05 | $101.75 | $102.65 | 31,300 | — | — | — | — | — |
| 2017-05-08 | $102.45 | $104.95 | $101.40 | $102.15 | 40,100 | — | — | — | — | — |
| 2017-05-05 | $102.85 | $106.15 | $101.45 | $102.75 | 27,400 | — | — | — | — | — |
| 2017-05-04 | $103.50 | $104.40 | $101.30 | $102.45 | 22,600 | — | — | — | — | — |
| 2017-05-03 | $103.25 | $104.10 | $101.05 | $103.50 | 34,600 | — | — | — | — | — |
| 2017-05-02 | $106.00 | $106.00 | $101.95 | $103.75 | 66,200 | — | — | — | — | — |
| 2017-05-01 | $106.25 | $107.70 | $104.60 | $106.05 | 61,800 | — | — | — | — | — |
| 2017-04-28 | $109.55 | $110.75 | $104.90 | $106.40 | 73,700 | — | — | — | — | — |
| 2017-04-27 | $111.70 | $112.00 | $110.80 | $111.25 | 115,900 | — | — | — | — | — |
| 2017-04-26 | $110.60 | $112.75 | $110.60 | $111.85 | 51,100 | — | — | — | $0.45 | — |
| 2017-04-25 | $111.70 | $111.75 | $111.15 | $111.20 | 33,100 | — | — | — | — | — |
| 2017-04-24 | $113.50 | $113.50 | $110.65 | $110.65 | 49,300 | — | — | — | — | — |
| 2017-04-21 | $111.15 | $112.35 | $110.85 | $111.70 | 100,700 | — | — | — | — | — |
| 2017-04-20 | $111.90 | $111.90 | $111.05 | $111.50 | 56,100 | — | — | — | — | — |
| 2017-04-19 | $108.70 | $111.33 | $108.70 | $110.90 | 63,200 | — | — | — | — | — |
| 2017-04-18 | $107.88 | $110.10 | $107.88 | $110.05 | 32,200 | — | — | — | — | — |
| 2017-04-17 | $107.60 | $108.85 | $107.20 | $108.75 | 47,200 | — | — | — | — | — |
| 2017-04-13 | $108.10 | $108.65 | $106.25 | $106.70 | 44,300 | — | — | — | — | — |
| 2017-04-12 | $107.65 | $109.25 | $106.75 | $108.50 | 64,700 | — | — | — | — | — |
| 2017-04-11 | $107.40 | $108.50 | $106.75 | $108.20 | 39,400 | — | — | — | — | — |
| 2017-04-10 | $108.00 | $108.95 | $107.20 | $107.50 | 38,500 | — | — | — | — | — |
| 2017-04-07 | $106.15 | $107.84 | $105.80 | $107.20 | 46,600 | — | — | — | — | — |
| 2017-04-06 | $102.40 | $106.40 | $101.90 | $106.40 | 53,200 | — | — | — | — | — |
| 2017-04-05 | $105.15 | $106.20 | $101.85 | $102.10 | 58,300 | — | — | — | — | — |
| 2017-04-04 | $104.55 | $106.40 | $103.40 | $104.45 | 62,500 | — | — | — | — | — |
| 2017-04-03 | $106.35 | $107.15 | $104.35 | $105.35 | 97,000 | — | — | — | — | — |
| 2017-03-31 | $104.70 | $106.25 | $104.45 | $105.90 | 89,600 | — | — | — | — | — |
| 2017-03-30 | $103.75 | $105.65 | $103.75 | $105.05 | 73,500 | — | — | — | — | — |
| 2017-03-29 | $104.00 | $104.40 | $103.00 | $103.75 | 61,900 | — | — | — | — | — |
| 2017-03-28 | $103.60 | $104.55 | $102.40 | $104.10 | 116,900 | — | — | — | — | — |
| 2017-03-27 | $100.15 | $104.75 | $99.85 | $101.50 | 67,300 | — | — | — | — | — |
| 2017-03-24 | $101.65 | $102.40 | $100.65 | $101.10 | 138,800 | — | — | — | — | — |
| 2017-03-23 | $102.30 | $102.58 | $101.00 | $101.40 | 72,700 | — | — | — | — | — |
| 2017-03-22 | $102.75 | $102.85 | $100.93 | $101.70 | 58,400 | — | — | — | — | — |
| 2017-03-21 | $107.55 | $107.55 | $102.90 | $102.90 | 119,200 | — | — | — | — | — |
| 2017-03-20 | $108.60 | $108.60 | $106.55 | $106.75 | 58,100 | — | — | — | — | — |
| 2017-03-17 | $110.25 | $110.50 | $107.70 | $108.60 | 117,500 | — | — | — | — | — |
| 2017-03-16 | $110.20 | $111.15 | $108.70 | $110.45 | 128,000 | — | — | — | — | — |
| 2017-03-15 | $106.75 | $109.65 | $106.75 | $109.50 | 208,000 | — | — | — | — | — |
| 2017-03-14 | $104.85 | $105.80 | $104.05 | $105.60 | 76,400 | — | — | — | — | — |
| 2017-03-13 | $107.10 | $107.35 | $105.20 | $105.95 | 65,600 | — | — | — | — | — |
| 2017-03-10 | $108.55 | $109.00 | $106.40 | $106.95 | 90,600 | — | — | — | — | — |
| 2017-03-09 | $109.90 | $110.75 | $107.25 | $107.75 | 103,900 | — | — | — | — | — |
| 2017-03-08 | $110.30 | $111.68 | $109.35 | $109.75 | 64,600 | — | — | — | — | — |
| 2017-03-07 | $109.90 | $111.28 | $108.95 | $109.70 | 67,100 | — | — | — | — | — |
| 2017-03-06 | $110.00 | $111.00 | $109.00 | $110.35 | 51,400 | — | — | — | — | — |
| 2017-03-03 | $110.00 | $111.20 | $109.10 | $110.95 | 103,900 | — | — | — | — | — |
| 2017-03-02 | $110.90 | $111.40 | $109.35 | $110.15 | 131,100 | — | — | — | — | — |
| 2017-03-01 | $111.10 | $111.65 | $110.10 | $111.15 | 168,000 | — | — | — | — | — |
| 2017-02-28 | $111.00 | $112.65 | $108.70 | $109.65 | 132,600 | — | — | — | — | — |
| 2017-02-27 | $109.35 | $112.15 | $109.35 | $111.80 | 126,100 | — | — | — | — | — |
| 2017-02-24 | $109.95 | $110.90 | $108.70 | $109.60 | 53,400 | — | — | — | — | — |
| 2017-02-23 | $110.50 | $111.55 | $109.30 | $111.40 | 95,100 | — | — | — | — | — |
| 2017-02-22 | $109.10 | $110.80 | $109.00 | $110.35 | 67,300 | — | — | — | — | — |
| 2017-02-21 | $110.40 | $111.75 | $108.45 | $109.40 | 93,700 | — | — | — | — | — |
| 2017-02-17 | $110.45 | $111.53 | $109.80 | $110.90 | 102,500 | — | — | — | — | — |
| 2017-02-16 | $110.90 | $111.75 | $109.60 | $111.15 | 123,700 | — | — | — | — | — |
| 2017-02-15 | $108.05 | $111.50 | $108.05 | $111.30 | 91,500 | — | — | — | — | — |
| 2017-02-14 | $108.15 | $108.95 | $107.50 | $108.60 | 58,900 | — | — | — | — | — |
| 2017-02-13 | $109.75 | $110.25 | $108.25 | $108.60 | 130,200 | — | — | — | — | — |
| 2017-02-10 | $109.90 | $111.60 | $109.45 | $109.80 | 61,800 | — | — | — | — | — |
| 2017-02-09 | $108.25 | $109.70 | $107.65 | $109.50 | 95,300 | — | — | — | — | — |
| 2017-02-08 | $108.60 | $109.50 | $107.70 | $108.10 | 85,700 | — | — | — | — | — |
| 2017-02-07 | $108.30 | $109.35 | $108.00 | $109.20 | 75,900 | — | — | — | — | — |
| 2017-02-06 | $107.35 | $108.50 | $106.60 | $108.10 | 86,700 | — | — | — | — | — |
| 2017-02-03 | $110.55 | $111.25 | $108.15 | $108.20 | 106,200 | — | — | — | — | — |
| 2017-02-02 | $108.80 | $110.65 | $107.83 | $109.25 | 122,300 | — | — | — | — | — |
| 2017-02-01 | $109.80 | $110.25 | $108.05 | $109.45 | 136,600 | — | — | — | — | — |
| 2017-01-31 | $109.70 | $110.45 | $106.75 | $109.00 | 363,600 | — | — | — | — | — |
| 2017-01-30 | $108.80 | $110.50 | $108.11 | $110.00 | 239,500 | — | — | — | — | — |
| 2017-01-27 | $109.80 | $110.25 | $108.00 | $109.85 | 1,283,800 | — | — | — | $0.45 | — |
| 2017-01-26 | $121.10 | $122.08 | $109.55 | $111.15 | 887,200 | — | — | — | — | — |
| 2017-01-25 | $124.20 | $126.60 | $121.05 | $125.65 | 37,800 | — | — | — | — | — |
| 2017-01-24 | $122.50 | $126.55 | $120.00 | $125.00 | 71,400 | — | — | — | — | — |
| 2017-01-23 | $120.45 | $121.10 | $119.00 | $120.40 | 39,500 | — | — | — | — | — |
| 2017-01-20 | $120.20 | $121.00 | $118.47 | $120.55 | 34,800 | — | — | — | — | — |
| 2017-01-19 | $120.65 | $120.85 | $119.10 | $119.75 | 38,700 | — | — | — | — | — |
| 2017-01-18 | $119.50 | $121.05 | $116.53 | $120.45 | 64,400 | — | — | — | — | — |
| 2017-01-17 | $122.85 | $122.85 | $118.75 | $119.10 | 33,200 | — | — | — | — | — |
| 2017-01-13 | $124.95 | $126.00 | $121.70 | $123.10 | 31,700 | — | — | — | — | — |
| 2017-01-12 | $124.25 | $124.25 | $119.00 | $122.15 | 48,700 | — | — | — | — | — |
| 2017-01-11 | $121.50 | $124.85 | $121.50 | $124.85 | 33,900 | — | — | — | — | — |
| 2017-01-10 | $122.55 | $123.42 | $120.95 | $121.70 | 52,600 | — | — | — | — | — |
| 2017-01-09 | $122.15 | $123.00 | $119.75 | $122.75 | 38,500 | — | — | — | — | — |
| 2017-01-06 | $123.65 | $124.65 | $121.45 | $122.05 | 42,800 | — | — | — | — | — |
| 2017-01-05 | $124.05 | $124.10 | $120.00 | $122.90 | 42,600 | — | — | — | — | — |
| 2017-01-04 | $122.20 | $125.05 | $121.15 | $124.85 | 39,700 | — | — | — | — | — |
| 2017-01-03 | $119.20 | $121.98 | $118.05 | $121.60 | 42,900 | — | — | — | — | — |
| 2016-12-30 | $118.70 | $119.40 | $117.35 | $118.05 | 33,000 | — | — | — | — | — |
| 2016-12-29 | $118.90 | $120.15 | $116.05 | $118.80 | 59,900 | — | — | — | — | — |
| 2016-12-28 | $121.35 | $123.00 | $117.55 | $119.35 | 54,800 | — | — | — | — | — |
| 2016-12-27 | $122.15 | $123.20 | $120.95 | $121.10 | 16,200 | — | — | — | — | — |
| 2016-12-23 | $120.90 | $123.60 | $120.90 | $122.45 | 42,000 | — | — | — | — | — |
| 2016-12-22 | $120.50 | $121.40 | $119.60 | $121.05 | 50,900 | — | — | — | — | — |
| 2016-12-21 | $120.15 | $122.85 | $119.04 | $122.55 | 86,800 | — | — | — | — | — |
| 2016-12-20 | $115.90 | $120.00 | $115.90 | $119.95 | 69,000 | — | — | — | — | — |
| 2016-12-19 | $115.45 | $116.65 | $113.43 | $115.50 | 70,500 | — | — | — | — | — |
| 2016-12-16 | $117.00 | $127.55 | $114.00 | $115.55 | 576,000 | — | — | — | — | — |
| 2016-12-15 | $115.35 | $117.60 | $112.70 | $113.85 | 84,900 | — | — | — | — | — |
| 2016-12-14 | $119.10 | $120.33 | $114.75 | $115.35 | 91,300 | — | — | — | — | — |
| 2016-12-13 | $122.95 | $126.00 | $118.80 | $118.95 | 75,600 | — | — | — | — | — |
| 2016-12-12 | $127.60 | $128.10 | $121.58 | $121.95 | 121,600 | — | — | — | — | — |
| 2016-12-09 | $126.85 | $128.00 | $125.80 | $127.90 | 68,100 | — | — | — | — | — |
| 2016-12-08 | $120.15 | $127.10 | $120.10 | $127.00 | 98,000 | — | — | — | — | — |
| 2016-12-07 | $119.00 | $120.50 | $117.70 | $119.90 | 68,600 | — | — | — | — | — |
| 2016-12-06 | $114.55 | $117.95 | $113.80 | $117.10 | 115,200 | — | — | — | — | — |
| 2016-12-05 | $115.35 | $116.35 | $113.70 | $114.40 | 100,000 | — | — | — | — | — |
| 2016-12-02 | $116.05 | $116.53 | $114.20 | $114.50 | 71,100 | — | — | — | — | — |
| 2016-12-01 | $116.15 | $118.78 | $114.08 | $116.05 | 88,000 | — | — | — | — | — |
| 2016-11-30 | $116.70 | $116.70 | $114.17 | $115.80 | 96,000 | — | — | — | — | — |
| 2016-11-29 | $116.50 | $117.93 | $115.05 | $115.40 | 56,800 | — | — | — | — | — |
| 2016-11-28 | $116.10 | $118.33 | $113.70 | $116.20 | 85,000 | — | — | — | — | — |
| 2016-11-25 | $116.15 | $117.45 | $114.80 | $116.10 | 32,300 | — | — | — | — | — |
| 2016-11-23 | $114.00 | $116.40 | $110.78 | $115.85 | 90,100 | — | — | — | — | — |
| 2016-11-22 | $114.05 | $117.62 | $111.90 | $114.40 | 32,100 | — | — | — | — | — |
| 2016-11-21 | $113.35 | $115.30 | $111.65 | $113.85 | 48,400 | — | — | — | — | — |
| 2016-11-18 | $114.50 | $117.63 | $111.55 | $113.75 | 91,800 | — | — | — | — | — |
| 2016-11-17 | $112.00 | $114.80 | $110.92 | $113.95 | 84,800 | — | — | — | — | — |
| 2016-11-16 | $111.50 | $111.75 | $108.66 | $111.25 | 93,700 | — | — | — | — | — |
| 2016-11-15 | $109.95 | $112.95 | $105.85 | $111.50 | 63,100 | — | — | — | — | — |
| 2016-11-14 | $107.45 | $110.90 | $107.05 | $110.25 | 95,700 | — | — | — | — | — |
| 2016-11-11 | $108.45 | $112.05 | $105.80 | $106.85 | 148,800 | — | — | — | — | — |
| 2016-11-10 | $107.70 | $111.55 | $107.70 | $109.20 | 84,200 | — | — | — | — | — |
| 2016-11-09 | $103.05 | $109.15 | $103.05 | $107.05 | 106,300 | — | — | — | — | — |
| 2016-11-08 | $102.55 | $105.30 | $101.80 | $102.85 | 101,800 | — | — | — | — | — |
| 2016-11-07 | $102.10 | $103.05 | $101.20 | $101.75 | 40,800 | — | — | — | — | — |
| 2016-11-04 | $100.10 | $100.95 | $99.35 | $99.85 | 60,900 | — | — | — | — | — |
| 2016-11-03 | $100.85 | $101.75 | $99.50 | $100.05 | 88,200 | — | — | — | — | — |
| 2016-11-02 | $102.30 | $102.75 | $99.90 | $100.00 | 66,200 | — | — | — | — | — |
| 2016-11-01 | $107.60 | $107.60 | $102.25 | $102.95 | 148,000 | — | — | — | — | — |
| 2016-10-31 | $110.75 | $110.75 | $106.75 | $107.30 | 233,400 | — | — | — | — | — |
| 2016-10-28 | $106.50 | $117.95 | $101.55 | $111.55 | 355,900 | — | — | — | — | — |
| 2016-10-27 | $96.50 | $96.50 | $92.80 | $93.10 | 53,700 | — | — | — | $0.45 | — |
| 2016-10-26 | $96.95 | $97.65 | $95.60 | $96.10 | 35,200 | — | — | — | — | — |
| 2016-10-25 | $97.85 | $98.38 | $96.85 | $97.70 | 25,900 | — | — | — | — | — |
| 2016-10-24 | $97.95 | $98.45 | $96.70 | $97.95 | 48,900 | — | — | — | — | — |
| 2016-10-21 | $97.70 | $97.95 | $96.95 | $96.95 | 41,000 | — | — | — | — | — |
| 2016-10-20 | $98.15 | $99.80 | $97.65 | $98.05 | 46,100 | — | — | — | — | — |
| 2016-10-19 | $97.35 | $98.70 | $96.65 | $98.55 | 62,400 | — | — | — | — | — |
| 2016-10-18 | $97.70 | $98.15 | $96.85 | $96.85 | 30,400 | — | — | — | — | — |
| 2016-10-17 | $97.20 | $97.25 | $96.20 | $96.60 | 28,200 | — | — | — | — | — |
| 2016-10-14 | $96.35 | $97.97 | $96.05 | $97.24 | 52,800 | — | — | — | — | — |
| 2016-10-13 | $97.22 | $97.22 | $95.33 | $96.25 | 60,800 | — | — | — | — | — |
| 2016-10-12 | $98.12 | $98.49 | $97.13 | $98.16 | 104,300 | — | — | — | — | — |
| 2016-10-11 | $99.79 | $99.98 | $97.42 | $97.86 | 61,300 | — | — | — | — | — |
| 2016-10-10 | $99.47 | $100.10 | $99.35 | $99.56 | 73,200 | — | — | — | — | — |
| 2016-10-07 | $101.27 | $101.55 | $97.93 | $98.71 | 83,100 | — | — | — | — | — |
| 2016-10-06 | $100.95 | $100.95 | $98.02 | $100.59 | 76,700 | — | — | — | — | — |
| 2016-10-05 | $99.11 | $101.10 | $98.60 | $100.59 | 86,000 | — | — | — | — | — |
| 2016-10-04 | $98.67 | $99.16 | $93.51 | $98.92 | 95,700 | — | — | — | — | — |
| 2016-10-03 | $97.30 | $99.93 | $95.62 | $98.52 | 85,500 | — | — | — | — | — |
| 2016-09-30 | $95.93 | $100.32 | $95.60 | $97.86 | 53,800 | — | — | — | — | — |
| 2016-09-29 | $96.53 | $97.58 | $94.62 | $95.22 | 45,900 | — | — | — | — | — |
| 2016-09-28 | $97.69 | $99.01 | $94.16 | $96.97 | 124,400 | — | — | — | — | — |
| 2016-09-27 | $96.55 | $97.30 | $94.26 | $96.89 | 133,200 | — | — | — | — | — |
| 2016-09-26 | $97.24 | $104.73 | $96.04 | $96.79 | 73,800 | — | — | — | — | — |
| 2016-09-23 | $100.84 | $101.64 | $97.75 | $97.89 | 70,200 | — | — | — | — | — |
| 2016-09-22 | $98.88 | $101.78 | $98.58 | $101.63 | 90,800 | — | — | — | — | — |
| 2016-09-21 | $96.04 | $98.78 | $96.04 | $98.34 | 79,700 | — | — | — | — | — |
| 2016-09-20 | $96.86 | $97.70 | $95.49 | $95.56 | 72,900 | — | — | — | — | — |
| 2016-09-19 | $93.59 | $97.56 | $92.26 | $95.86 | 140,600 | — | — | — | — | — |
| 2016-09-16 | $92.54 | $93.46 | $90.39 | $92.56 | 184,000 | — | — | — | — | — |
| 2016-09-15 | $89.16 | $92.83 | $88.55 | $92.63 | 104,900 | — | — | — | — | — |
| 2016-09-14 | $90.82 | $91.38 | $87.98 | $89.54 | 160,300 | — | — | — | — | — |
| 2016-09-13 | $91.02 | $92.68 | $90.20 | $91.02 | 97,100 | — | — | — | — | — |
| 2016-09-12 | $88.33 | $92.32 | $88.06 | $92.06 | 90,300 | — | — | — | — | — |
| 2016-09-09 | $90.83 | $91.40 | $88.92 | $88.98 | 69,000 | — | — | — | — | — |
| 2016-09-08 | $88.81 | $93.65 | $87.79 | $91.72 | 216,100 | — | — | — | — | — |
| 2016-09-07 | $88.34 | $89.77 | $87.86 | $88.64 | 63,700 | — | — | — | — | — |
| 2016-09-06 | $90.87 | $90.87 | $87.03 | $88.82 | 127,400 | — | — | — | — | — |
| 2016-09-02 | $88.81 | $91.07 | $88.81 | $90.96 | 63,300 | — | — | — | — | — |
| 2016-09-01 | $92.34 | $92.34 | $87.94 | $88.61 | 102,900 | — | — | — | — | — |
| 2016-08-31 | $90.87 | $92.87 | $90.40 | $91.20 | 142,000 | — | — | — | — | — |
| 2016-08-30 | $88.95 | $91.35 | $88.95 | $91.11 | 98,000 | — | — | — | — | — |
| 2016-08-29 | $89.15 | $92.03 | $88.06 | $89.22 | 146,400 | — | — | — | — | — |
| 2016-08-26 | $88.85 | $89.95 | $88.05 | $88.67 | 104,600 | — | — | — | — | — |
| 2016-08-25 | $88.72 | $89.50 | $88.42 | $88.56 | 71,200 | — | — | — | — | — |
| 2016-08-24 | $89.50 | $89.97 | $88.48 | $89.12 | 82,700 | — | — | — | — | — |
| 2016-08-23 | $89.32 | $90.00 | $88.63 | $89.41 | 96,800 | — | — | — | — | — |
| 2016-08-22 | $89.57 | $89.76 | $87.88 | $88.76 | 191,500 | — | — | — | — | — |
| 2016-08-19 | $89.14 | $89.86 | $87.94 | $89.72 | 96,900 | — | — | — | — | — |
| 2016-08-18 | $88.38 | $89.33 | $87.60 | $89.20 | 66,800 | — | — | — | — | — |
| 2016-08-17 | $88.96 | $88.96 | $87.70 | $88.18 | 78,100 | — | — | — | — | — |
| 2016-08-16 | $89.50 | $92.05 | $88.45 | $88.96 | 52,400 | — | — | — | — | — |
| 2016-08-15 | $89.44 | $90.77 | $89.43 | $89.66 | 56,600 | — | — | — | — | — |
| 2016-08-12 | $89.78 | $89.89 | $88.03 | $89.15 | 102,000 | — | — | — | — | — |
| 2016-08-11 | $91.25 | $91.78 | $89.96 | $90.14 | 86,600 | — | — | — | — | — |
| 2016-08-10 | $91.24 | $92.22 | $90.10 | $90.69 | 103,300 | — | — | — | — | — |
| 2016-08-09 | $91.86 | $92.43 | $90.46 | $91.24 | 99,000 | — | — | — | — | — |
| 2016-08-08 | $92.95 | $93.74 | $90.26 | $91.50 | 113,300 | — | — | — | — | — |
| 2016-08-05 | $89.75 | $95.75 | $89.71 | $92.32 | 189,500 | — | — | — | — | — |
| 2016-08-04 | $88.85 | $89.72 | $88.56 | $89.48 | 33,000 | — | — | — | — | — |
| 2016-08-03 | $87.70 | $89.83 | $87.38 | $89.16 | 45,300 | — | — | — | — | — |
| 2016-08-02 | $85.92 | $87.60 | $84.21 | $87.41 | 95,200 | — | — | — | — | — |
| 2016-08-01 | $84.93 | $89.21 | $84.00 | $85.83 | 327,600 | — | — | — | — | — |
| 2016-07-29 | $81.77 | $85.75 | $81.77 | $84.29 | 114,900 | — | — | — | — | — |
| 2016-07-28 | $84.34 | $84.34 | $82.03 | $83.10 | 72,500 | — | — | — | — | — |
| 2016-07-27 | $82.20 | $84.92 | $81.68 | $83.99 | 131,100 | — | — | — | $0.45 | — |
| 2016-07-26 | $82.01 | $82.96 | $81.39 | $82.56 | 45,200 | — | — | — | — | — |
| 2016-07-25 | $81.58 | $81.74 | $80.56 | $81.51 | 36,100 | — | — | — | — | — |
| 2016-07-22 | $80.88 | $82.05 | $79.84 | $82.05 | 44,700 | — | — | — | — | — |
| 2016-07-21 | $80.96 | $82.77 | $80.20 | $80.56 | 41,400 | — | — | — | — | — |
| 2016-07-20 | $80.49 | $82.85 | $80.12 | $81.36 | 48,400 | — | — | — | — | — |
| 2016-07-19 | $80.50 | $81.46 | $80.09 | $80.12 | 63,200 | — | — | — | — | — |
| 2016-07-18 | $82.10 | $82.34 | $80.44 | $80.99 | 56,000 | — | — | — | — | — |
| 2016-07-15 | $81.75 | $83.24 | $78.91 | $81.87 | 134,600 | — | — | — | — | — |
| 2016-07-14 | $80.22 | $82.00 | $78.86 | $79.34 | 93,600 | — | — | — | — | — |
| 2016-07-13 | $78.19 | $78.91 | $76.82 | $78.88 | 60,800 | — | — | — | — | — |
| 2016-07-12 | $77.38 | $78.80 | $77.38 | $78.39 | 59,200 | — | — | — | — | — |
| 2016-07-11 | $77.58 | $78.34 | $75.68 | $76.96 | 54,600 | — | — | — | — | — |
| 2016-07-08 | $75.72 | $77.82 | $75.72 | $77.15 | 67,300 | — | — | — | — | — |
| 2016-07-07 | $71.93 | $75.29 | $71.93 | $74.87 | 201,000 | — | — | — | — | — |
| 2016-07-06 | $70.97 | $72.53 | $70.01 | $71.74 | 68,500 | — | — | — | — | — |
| 2016-07-05 | $71.17 | $71.89 | $69.78 | $71.21 | 133,200 | — | — | — | — | — |
| 2016-07-01 | $71.28 | $72.08 | $70.35 | $71.37 | 72,300 | — | — | — | — | — |
| 2016-06-30 | $71.09 | $71.40 | $69.59 | $71.18 | 77,500 | — | — | — | — | — |
| 2016-06-29 | $70.81 | $71.49 | $69.81 | $70.94 | 106,200 | — | — | — | — | — |
| 2016-06-28 | $74.39 | $75.00 | $69.74 | $70.25 | 250,100 | — | — | — | — | — |
| 2016-06-27 | $77.16 | $77.16 | $73.40 | $73.49 | 271,100 | — | — | — | — | — |
| 2016-06-24 | $76.56 | $78.99 | $76.56 | $78.14 | 291,800 | — | — | — | — | — |
| 2016-06-23 | $79.55 | $81.29 | $79.00 | $81.11 | 70,200 | — | — | — | — | — |
| 2016-06-22 | $78.46 | $80.00 | $77.86 | $78.30 | 113,100 | — | — | — | — | — |
| 2016-06-21 | $78.21 | $78.61 | $76.88 | $78.47 | 72,000 | — | — | — | — | — |
| 2016-06-20 | $76.59 | $78.07 | $76.25 | $77.89 | 132,200 | — | — | — | — | — |
| 2016-06-17 | $75.66 | $77.18 | $75.07 | $75.52 | 93,300 | — | — | — | — | — |
| 2016-06-16 | $75.87 | $75.90 | $73.80 | $75.42 | 75,900 | — | — | — | — | — |
| 2016-06-15 | $76.94 | $78.09 | $75.24 | $76.48 | 80,800 | — | — | — | — | — |
| 2016-06-14 | $75.22 | $77.78 | $75.00 | $76.47 | 139,600 | — | — | — | — | — |
| 2016-06-13 | $77.07 | $77.85 | $75.00 | $75.53 | 143,200 | — | — | — | — | — |
| 2016-06-10 | $79.62 | $80.53 | $77.41 | $77.70 | 93,300 | — | — | — | — | — |
| 2016-06-09 | $80.86 | $82.48 | $79.97 | $80.53 | 205,200 | — | — | — | — | — |
| 2016-06-08 | $81.28 | $81.85 | $81.05 | $81.55 | 92,200 | — | — | — | — | — |
| 2016-06-07 | $81.79 | $81.84 | $80.82 | $81.28 | 114,100 | — | — | — | — | — |
| 2016-06-06 | $80.01 | $82.48 | $80.01 | $81.40 | 134,100 | — | — | — | — | — |
| 2016-06-03 | $81.16 | $81.53 | $79.72 | $79.92 | 129,700 | — | — | — | — | — |
| 2016-06-02 | $81.16 | $81.71 | $80.51 | $81.48 | 72,600 | — | — | — | — | — |
| 2016-06-01 | $81.31 | $81.94 | $80.26 | $81.26 | 93,700 | — | — | — | — | — |
| 2016-05-31 | $81.24 | $82.56 | $80.07 | $81.41 | 95,900 | — | — | — | — | — |
| 2016-05-27 | $80.90 | $81.00 | $79.80 | $80.52 | 50,800 | — | — | — | — | — |
| 2016-05-26 | $80.98 | $81.83 | $79.47 | $80.95 | 74,200 | — | — | — | — | — |
| 2016-05-25 | $79.99 | $81.00 | $79.49 | $80.81 | 76,300 | — | — | — | — | — |
| 2016-05-24 | $79.07 | $80.26 | $78.35 | $79.52 | 77,600 | — | — | — | — | — |
| 2016-05-23 | $79.40 | $80.46 | $78.03 | $78.98 | 91,100 | — | — | — | — | — |
| 2016-05-20 | $78.39 | $80.26 | $78.39 | $79.22 | 63,400 | — | — | — | — | — |
| 2016-05-19 | $79.20 | $80.13 | $77.60 | $78.12 | 120,000 | — | — | — | — | — |
| 2016-05-18 | $77.86 | $80.50 | $77.66 | $79.57 | 145,000 | — | — | — | — | — |
| 2016-05-17 | $78.64 | $80.16 | $77.48 | $78.15 | 166,600 | — | — | — | — | — |
| 2016-05-16 | $79.13 | $80.51 | $78.50 | $79.24 | 169,600 | — | — | — | — | — |
| 2016-05-13 | $80.34 | $81.35 | $78.13 | $78.78 | 194,100 | — | — | — | — | — |
| 2016-05-12 | $80.39 | $81.97 | $79.64 | $80.41 | 148,900 | — | — | — | — | — |
| 2016-05-11 | $81.15 | $83.57 | $79.26 | $80.30 | 269,100 | — | — | — | — | — |
| 2016-05-10 | $79.23 | $81.55 | $78.45 | $81.50 | 186,400 | — | — | — | — | — |
| 2016-05-09 | $75.30 | $78.59 | $75.30 | $78.48 | 199,900 | — | — | — | — | — |
| 2016-05-06 | $70.25 | $74.23 | $70.10 | $74.12 | 113,800 | — | — | — | — | — |
| 2016-05-05 | $71.09 | $71.21 | $69.06 | $70.85 | 127,800 | — | — | — | — | — |
| 2016-05-04 | $74.47 | $75.76 | $70.67 | $70.93 | 145,000 | — | — | — | — | — |
| 2016-05-03 | $78.08 | $78.08 | $73.22 | $75.20 | 169,600 | — | — | — | — | — |
| 2016-05-02 | $78.06 | $79.37 | $76.25 | $78.71 | 155,600 | — | — | — | — | — |
| 2016-04-29 | $70.12 | $79.38 | $70.11 | $78.22 | 425,100 | — | — | — | — | — |
| 2016-04-28 | $70.00 | $70.53 | $67.76 | $68.17 | 171,600 | — | — | — | — | — |
| 2016-04-27 | $69.98 | $71.44 | $69.54 | $70.72 | 127,800 | — | — | — | $0.45 | — |
| 2016-04-26 | $72.34 | $72.64 | $70.20 | $70.50 | 281,400 | — | — | — | — | — |
| 2016-04-25 | $72.14 | $72.62 | $70.34 | $71.88 | 59,300 | — | — | — | — | — |
| 2016-04-22 | $73.20 | $73.75 | $72.17 | $73.04 | 88,300 | — | — | — | — | — |
| 2016-04-21 | $73.79 | $73.79 | $72.36 | $72.98 | 61,100 | — | — | — | — | — |
| 2016-04-20 | $72.62 | $74.75 | $72.62 | $73.95 | 75,900 | — | — | — | — | — |
| 2016-04-19 | $72.29 | $73.86 | $71.01 | $72.34 | 101,100 | — | — | — | — | — |
| 2016-04-18 | $71.85 | $73.07 | $71.50 | $71.98 | 77,900 | — | — | — | — | — |
| 2016-04-15 | $73.48 | $73.52 | $71.85 | $72.14 | 44,700 | — | — | — | — | — |
| 2016-04-14 | $73.68 | $75.49 | $71.51 | $73.45 | 129,800 | — | — | — | — | — |
| 2016-04-13 | $68.65 | $74.36 | $68.65 | $73.97 | 153,900 | — | — | — | — | — |
| 2016-04-12 | $67.54 | $69.29 | $67.19 | $68.11 | 84,100 | — | — | — | — | — |
| 2016-04-11 | $67.72 | $69.22 | $66.69 | $67.43 | 133,800 | — | — | — | — | — |
| 2016-04-08 | $67.50 | $68.52 | $66.37 | $66.98 | 166,600 | — | — | — | — | — |
| 2016-04-07 | $69.06 | $69.06 | $66.12 | $66.81 | 160,200 | — | — | — | — | — |
| 2016-04-06 | $69.53 | $71.12 | $68.28 | $69.54 | 146,400 | — | — | — | — | — |
| 2016-04-05 | $72.38 | $73.04 | $69.33 | $69.45 | 149,200 | — | — | — | — | — |
| 2016-04-04 | $76.07 | $76.84 | $72.95 | $73.03 | 91,900 | — | — | — | — | — |
| 2016-04-01 | $77.53 | $77.53 | $75.43 | $76.05 | 145,400 | — | — | — | — | — |
| 2016-03-31 | $79.46 | $80.47 | $77.74 | $78.11 | 178,800 | — | — | — | — | — |
| 2016-03-30 | $77.50 | $79.51 | $77.50 | $79.27 | 112,300 | — | — | — | — | — |
| 2016-03-29 | $76.45 | $77.54 | $74.73 | $77.40 | 76,600 | — | — | — | — | — |
| 2016-03-28 | $77.26 | $77.26 | $74.42 | $76.78 | 103,800 | — | — | — | — | — |
| 2016-03-24 | $77.21 | $77.30 | $76.18 | $77.04 | 76,100 | — | — | — | — | — |
| 2016-03-23 | $80.32 | $80.37 | $77.62 | $77.76 | 124,800 | — | — | — | — | — |
| 2016-03-22 | $80.12 | $81.47 | $78.00 | $80.37 | 103,700 | — | — | — | — | — |
| 2016-03-21 | $79.64 | $81.13 | $78.70 | $80.85 | 77,900 | — | — | — | — | — |
| 2016-03-18 | $78.48 | $80.12 | $78.23 | $79.86 | 266,500 | — | — | — | — | — |
| 2016-03-17 | $76.58 | $78.31 | $76.50 | $78.04 | 188,300 | — | — | — | — | — |
| 2016-03-16 | $75.94 | $77.72 | $75.85 | $76.87 | 102,600 | — | — | — | — | — |
| 2016-03-15 | $77.37 | $77.37 | $75.45 | $76.60 | 116,500 | — | — | — | — | — |
| 2016-03-14 | $75.63 | $78.22 | $74.62 | $78.00 | 216,100 | — | — | — | — | — |
| 2016-03-11 | $77.71 | $77.71 | $75.61 | $75.89 | 346,000 | — | — | — | — | — |
| 2016-03-10 | $75.89 | $77.78 | $73.33 | $76.82 | 291,500 | — | — | — | — | — |
| 2016-03-09 | $84.57 | $87.55 | $77.00 | $78.17 | 314,000 | — | — | — | — | — |
| 2016-03-08 | $96.64 | $96.96 | $83.51 | $84.42 | 706,500 | — | — | — | — | — |
| 2016-03-07 | $98.07 | $98.10 | $96.42 | $97.00 | 99,800 | — | — | — | — | — |
| 2016-03-04 | $100.02 | $100.31 | $97.47 | $98.25 | 123,000 | — | — | — | — | — |
| 2016-03-03 | $95.99 | $101.01 | $95.38 | $99.52 | 105,600 | — | — | — | — | — |
| 2016-03-02 | $95.36 | $96.88 | $93.71 | $95.99 | 132,100 | — | — | — | — | — |
| 2016-03-01 | $92.24 | $96.15 | $92.09 | $95.54 | 158,200 | — | — | — | — | — |
| 2016-02-29 | $93.55 | $95.04 | $90.96 | $91.81 | 105,000 | — | — | — | — | — |
| 2016-02-26 | $92.01 | $96.40 | $92.01 | $93.52 | 78,200 | — | — | — | — | — |
| 2016-02-25 | $90.79 | $94.58 | $89.51 | $91.34 | 55,400 | — | — | — | — | — |
| 2016-02-24 | $89.61 | $91.40 | $86.35 | $90.69 | 50,600 | — | — | — | — | — |
| 2016-02-23 | $94.46 | $95.05 | $90.65 | $90.69 | 114,100 | — | — | — | — | — |
| 2016-02-22 | $91.95 | $95.67 | $85.89 | $94.55 | 73,400 | — | — | — | — | — |
| 2016-02-19 | $92.04 | $92.04 | $89.95 | $90.95 | 68,800 | — | — | — | — | — |
| 2016-02-18 | $94.92 | $95.63 | $92.13 | $92.85 | 65,900 | — | — | — | — | — |
| 2016-02-17 | $93.72 | $95.81 | $93.23 | $94.47 | 77,000 | — | — | — | — | — |
| 2016-02-16 | $90.55 | $93.77 | $88.99 | $93.13 | 86,100 | — | — | — | — | — |
| 2016-02-12 | $87.74 | $89.86 | $87.14 | $89.11 | 84,900 | — | — | — | — | — |
| 2016-02-11 | $84.68 | $88.62 | $84.55 | $86.41 | 107,300 | — | — | — | — | — |
| 2016-02-10 | $87.22 | $90.34 | $85.88 | $86.42 | 63,800 | — | — | — | — | — |
| 2016-02-09 | $85.60 | $88.06 | $84.25 | $86.51 | 102,500 | — | — | — | — | — |
| 2016-02-08 | $84.71 | $87.46 | $83.47 | $86.86 | 158,500 | — | — | — | — | — |
| 2016-02-05 | $86.79 | $88.20 | $84.88 | $85.68 | 134,700 | — | — | — | — | — |
| 2016-02-04 | $86.51 | $89.50 | $84.86 | $86.80 | 142,000 | — | — | — | — | — |
| 2016-02-03 | $88.50 | $89.79 | $84.52 | $86.47 | 117,800 | — | — | — | — | — |
| 2016-02-02 | $87.10 | $88.22 | $84.92 | $87.48 | 158,800 | — | — | — | — | — |
| 2016-02-01 | $87.58 | $89.40 | $85.75 | $88.10 | 155,400 | — | — | — | — | — |
| 2016-01-29 | $90.14 | $94.43 | $86.00 | $88.00 | 216,700 | — | — | — | — | — |
| 2016-01-28 | $93.55 | $94.48 | $90.27 | $91.43 | 79,600 | — | — | — | — | — |
| 2016-01-27 | $94.59 | $94.90 | $91.34 | $92.60 | 62,700 | — | — | — | $0.45 | — |
| 2016-01-26 | $92.44 | $96.87 | $92.20 | $95.63 | 133,600 | — | — | — | — | — |
| 2016-01-25 | $93.65 | $95.59 | $90.38 | $91.75 | 102,300 | — | — | — | — | — |
| 2016-01-22 | $93.42 | $95.75 | $92.22 | $94.49 | 68,600 | — | — | — | — | — |
| 2016-01-21 | $91.26 | $94.49 | $90.38 | $91.84 | 72,400 | — | — | — | — | — |
| 2016-01-20 | $88.51 | $91.80 | $86.07 | $91.00 | 174,200 | — | — | — | — | — |
| 2016-01-19 | $94.95 | $96.50 | $90.08 | $90.80 | 109,000 | — | — | — | — | — |
| 2016-01-15 | $91.29 | $93.94 | $89.42 | $93.51 | 112,600 | — | — | — | — | — |
| 2016-01-14 | $93.75 | $95.03 | $90.91 | $94.08 | 112,100 | — | — | — | — | — |
| 2016-01-13 | $99.91 | $99.91 | $91.45 | $93.63 | 202,800 | — | — | — | — | — |
| 2016-01-12 | $103.35 | $104.22 | $96.84 | $98.73 | 236,700 | — | — | — | — | — |
| 2016-01-11 | $104.63 | $105.20 | $98.73 | $102.40 | 156,400 | — | — | — | — | — |
| 2016-01-08 | $107.43 | $108.10 | $104.30 | $105.06 | 156,700 | — | — | — | — | — |
| 2016-01-07 | $110.21 | $110.95 | $105.84 | $106.66 | 167,800 | — | — | — | — | — |
| 2016-01-06 | $113.81 | $115.39 | $111.90 | $112.81 | 124,700 | — | — | — | — | — |
| 2016-01-05 | $117.24 | $120.09 | $115.48 | $116.00 | 99,600 | — | — | — | — | — |
| 2016-01-04 | $114.72 | $117.63 | $113.23 | $117.04 | 119,500 | — | — | — | — | — |
| 2015-12-31 | $117.34 | $119.47 | $116.87 | $117.46 | 52,300 | — | — | — | — | — |
| 2015-12-30 | $120.30 | $121.32 | $117.79 | $118.45 | 95,000 | — | — | — | — | — |
| 2015-12-29 | $122.36 | $123.17 | $119.58 | $120.92 | 106,600 | — | — | — | — | — |
| 2015-12-28 | $120.29 | $123.84 | $118.00 | $121.19 | 116,900 | — | — | — | — | — |
| 2015-12-24 | $121.81 | $122.33 | $119.44 | $121.34 | 42,700 | — | — | — | — | — |
| 2015-12-23 | $120.35 | $123.71 | $118.97 | $121.86 | 108,200 | — | — | — | — | — |
| 2015-12-22 | $119.17 | $121.07 | $116.26 | $119.15 | 182,000 | — | — | — | — | — |
| 2015-12-21 | $119.55 | $120.91 | $117.41 | $118.70 | 168,200 | — | — | — | — | — |
| 2015-12-18 | $121.77 | $121.90 | $117.79 | $118.40 | 209,200 | — | — | — | — | — |
| 2015-12-17 | $124.87 | $128.04 | $122.48 | $122.71 | 78,300 | — | — | — | — | — |
| 2015-12-16 | $122.87 | $125.54 | $120.18 | $124.68 | 149,000 | — | — | — | — | — |
| 2015-12-15 | $122.77 | $124.34 | $119.97 | $121.87 | 162,200 | — | — | — | — | — |
| 2015-12-14 | $123.84 | $125.03 | $120.95 | $121.36 | 132,000 | — | — | — | — | — |
| 2015-12-11 | $126.85 | $129.09 | $123.20 | $124.06 | 106,100 | — | — | — | — | — |
| 2015-12-10 | $129.55 | $130.94 | $128.75 | $129.56 | 61,400 | — | — | — | — | — |
| 2015-12-09 | $129.66 | $132.79 | $126.19 | $129.26 | 70,100 | — | — | — | — | — |
| 2015-12-08 | $131.14 | $134.17 | $129.25 | $130.70 | 135,500 | — | — | — | — | — |
| 2015-12-07 | $132.84 | $133.25 | $130.11 | $132.80 | 86,900 | — | — | — | — | — |
| 2015-12-04 | $133.18 | $135.13 | $131.68 | $133.52 | 104,400 | — | — | — | — | — |
| 2015-12-03 | $138.57 | $139.51 | $131.42 | $132.30 | 69,100 | — | — | — | — | — |
| 2015-12-02 | $138.92 | $141.97 | $137.14 | $138.38 | 163,600 | — | — | — | — | — |
| 2015-12-01 | $137.22 | $141.03 | $137.22 | $138.92 | 105,000 | — | — | — | — | — |
| 2015-11-30 | $137.84 | $139.87 | $135.92 | $136.24 | 65,900 | — | — | — | — | — |
| 2015-11-27 | $135.06 | $139.03 | $135.06 | $136.99 | 44,200 | — | — | — | — | — |
| 2015-11-25 | $134.79 | $137.30 | $134.62 | $134.89 | 124,200 | — | — | — | — | — |
| 2015-11-24 | $135.70 | $135.80 | $134.72 | $135.30 | 54,700 | — | — | — | — | — |
| 2015-11-23 | $134.60 | $137.91 | $134.60 | $136.18 | 81,900 | — | — | — | — | — |
| 2015-11-20 | $135.20 | $136.49 | $134.03 | $134.94 | 138,400 | — | — | — | — | — |
| 2015-11-19 | $134.07 | $134.85 | $130.63 | $134.42 | 204,700 | — | — | — | — | — |
| 2015-11-18 | $132.60 | $136.12 | $130.24 | $134.27 | 170,600 | — | — | — | — | — |
| 2015-11-17 | $129.52 | $133.54 | $128.20 | $130.98 | 113,500 | — | — | — | — | — |
| 2015-11-16 | $125.85 | $131.15 | $124.56 | $129.34 | 144,100 | — | — | — | — | — |
| 2015-11-13 | $123.80 | $129.13 | $122.84 | $125.82 | 95,100 | — | — | — | — | — |
| 2015-11-12 | $123.11 | $127.20 | $122.60 | $124.39 | 102,500 | — | — | — | — | — |
| 2015-11-11 | $123.01 | $125.35 | $121.82 | $123.63 | 66,300 | — | — | — | — | — |
| 2015-11-10 | $124.79 | $125.97 | $122.27 | $123.40 | 83,000 | — | — | — | — | — |
| 2015-11-09 | $129.55 | $129.55 | $124.42 | $124.75 | 73,500 | — | — | — | — | — |
| 2015-11-06 | $128.19 | $130.63 | $123.81 | $129.91 | 169,200 | — | — | — | — | — |
| 2015-11-05 | $126.94 | $128.54 | $126.31 | $127.05 | 92,400 | — | — | — | — | — |
| 2015-11-04 | $129.11 | $129.12 | $123.64 | $126.71 | 70,200 | — | — | — | — | — |
| 2015-11-03 | $123.39 | $130.23 | $121.32 | $128.69 | 188,100 | — | — | — | — | — |
| 2015-11-02 | $117.33 | $124.26 | $117.33 | $123.00 | 202,700 | — | — | — | — | — |
| 2015-10-30 | $102.84 | $119.09 | $102.84 | $117.04 | 271,100 | — | — | — | — | — |
| 2015-10-29 | $108.95 | $112.24 | $101.17 | $102.08 | 123,800 | — | — | — | — | — |
| 2015-10-28 | $104.41 | $109.84 | $104.41 | $109.65 | 76,200 | — | — | — | $0.45 | — |
| 2015-10-27 | $106.24 | $108.65 | $105.20 | $105.65 | 81,400 | — | — | — | — | — |
| 2015-10-26 | $110.77 | $112.20 | $105.24 | $107.04 | 58,700 | — | — | — | — | — |
| 2015-10-23 | $108.45 | $112.52 | $107.09 | $111.26 | 59,600 | — | — | — | — | — |
| 2015-10-22 | $104.98 | $109.55 | $104.60 | $107.59 | 50,800 | — | — | — | — | — |
| 2015-10-21 | $106.91 | $109.82 | $104.61 | $104.68 | 52,200 | — | — | — | — | — |
| 2015-10-20 | $105.40 | $107.96 | $103.52 | $107.03 | 85,300 | — | — | — | — | — |
| 2015-10-19 | $105.63 | $109.00 | $104.64 | $104.84 | 41,700 | — | — | — | — | — |
| 2015-10-16 | $105.56 | $107.50 | $103.31 | $106.48 | 46,700 | — | — | — | — | — |
| 2015-10-15 | $99.79 | $106.89 | $99.79 | $105.36 | 91,000 | — | — | — | — | — |
| 2015-10-14 | $100.92 | $101.13 | $97.66 | $99.15 | 95,300 | — | — | — | — | — |
| 2015-10-13 | $102.02 | $104.51 | $100.74 | $101.25 | 74,600 | — | — | — | — | — |
| 2015-10-12 | $103.02 | $103.43 | $101.11 | $102.53 | 95,100 | — | — | — | — | — |
| 2015-10-09 | $104.00 | $104.15 | $101.95 | $102.73 | 104,600 | — | — | — | — | — |
| 2015-10-08 | $102.89 | $105.07 | $102.76 | $104.47 | 97,600 | — | — | — | — | — |
| 2015-10-07 | $104.41 | $105.47 | $102.01 | $104.00 | 165,800 | — | — | — | — | — |
| 2015-10-06 | $103.20 | $105.77 | $102.77 | $104.19 | 107,000 | — | — | — | — | — |
| 2015-10-05 | $99.99 | $105.22 | $99.99 | $103.35 | 75,700 | — | — | — | — | — |
| 2015-10-02 | $99.37 | $101.24 | $94.52 | $99.58 | 67,000 | — | — | — | — | — |
| 2015-10-01 | $100.99 | $101.38 | $97.73 | $100.91 | 97,100 | — | — | — | — | — |
| 2015-09-30 | $99.43 | $100.85 | $98.50 | $100.50 | 90,000 | — | — | — | — | — |
| 2015-09-29 | $99.69 | $100.38 | $97.37 | $98.17 | 166,200 | — | — | — | — | — |
| 2015-09-28 | $102.14 | $103.17 | $98.59 | $99.43 | 74,100 | — | — | — | — | — |
| 2015-09-25 | $102.11 | $103.84 | $100.67 | $102.70 | 78,400 | — | — | — | — | — |
| 2015-09-24 | $101.07 | $102.57 | $99.94 | $101.07 | 65,900 | — | — | — | — | — |
| 2015-09-23 | $99.91 | $102.78 | $99.82 | $101.92 | 101,300 | — | — | — | — | — |
| 2015-09-22 | $100.57 | $100.90 | $98.75 | $100.09 | 100,600 | — | — | — | — | — |
| 2015-09-21 | $99.12 | $102.55 | $99.12 | $101.99 | 57,400 | — | — | — | — | — |
| 2015-09-18 | $101.30 | $101.64 | $97.86 | $98.94 | 176,700 | — | — | — | — | — |
| 2015-09-17 | $102.39 | $105.66 | $102.17 | $102.84 | 98,000 | — | — | — | — | — |
| 2015-09-16 | $101.86 | $103.97 | $101.43 | $102.82 | 114,800 | — | — | — | — | — |
| 2015-09-15 | $103.16 | $104.04 | $100.01 | $101.84 | 180,600 | — | — | — | — | — |
| 2015-09-14 | $103.03 | $104.68 | $101.12 | $103.42 | 134,600 | — | — | — | — | — |
| 2015-09-11 | $101.01 | $102.94 | $100.00 | $102.50 | 195,300 | — | — | — | — | — |
| 2015-09-10 | $100.23 | $102.58 | $100.00 | $101.00 | 174,800 | — | — | — | — | — |
| 2015-09-09 | $103.40 | $104.43 | $100.71 | $100.81 | 140,600 | — | — | — | — | — |
| 2015-09-08 | $101.46 | $103.50 | $100.20 | $102.77 | 233,500 | — | — | — | — | — |
| 2015-09-04 | $103.25 | $104.42 | $100.38 | $100.77 | 80,400 | — | — | — | — | — |
| 2015-09-03 | $103.61 | $105.42 | $102.83 | $104.44 | 110,600 | — | — | — | — | — |
| 2015-09-02 | $102.54 | $104.03 | $100.27 | $103.61 | 184,800 | — | — | — | — | — |
| 2015-09-01 | $111.23 | $111.33 | $100.70 | $102.63 | 382,500 | — | — | — | — | — |
| 2015-08-31 | $112.60 | $116.38 | $112.11 | $115.06 | 71,500 | — | — | — | — | — |
| 2015-08-28 | $113.63 | $114.48 | $111.87 | $113.45 | 100,000 | — | — | — | — | — |
| 2015-08-27 | $110.65 | $116.23 | $110.30 | $114.40 | 83,700 | — | — | — | — | — |
| 2015-08-26 | $107.45 | $109.78 | $103.24 | $109.31 | 137,200 | — | — | — | — | — |
| 2015-08-25 | $111.58 | $111.58 | $105.20 | $105.31 | 140,900 | — | — | — | — | — |
| 2015-08-24 | $108.26 | $115.22 | $107.26 | $108.32 | 86,700 | — | — | — | — | — |
| 2015-08-21 | $112.69 | $116.86 | $112.60 | $114.42 | 97,500 | — | — | — | — | — |
| 2015-08-20 | $119.35 | $119.71 | $114.09 | $114.41 | 92,100 | — | — | — | — | — |
| 2015-08-19 | $123.00 | $123.98 | $120.34 | $120.34 | 68,500 | — | — | — | — | — |
| 2015-08-18 | $123.39 | $125.90 | $123.18 | $123.67 | 75,000 | — | — | — | — | — |
| 2015-08-17 | $126.24 | $126.41 | $123.02 | $123.50 | 75,500 | — | — | — | — | — |
| 2015-08-14 | $123.36 | $128.34 | $122.10 | $126.40 | 88,700 | — | — | — | — | — |
| 2015-08-13 | $121.30 | $125.30 | $121.30 | $123.31 | 90,100 | — | — | — | — | — |
| 2015-08-12 | $121.55 | $122.03 | $117.76 | $121.52 | 88,400 | — | — | — | — | — |
| 2015-08-11 | $124.92 | $125.89 | $120.23 | $121.97 | 106,200 | — | — | — | — | — |
| 2015-08-10 | $121.78 | $127.56 | $121.78 | $125.37 | 100,000 | — | — | — | — | — |
| 2015-08-07 | $121.80 | $123.00 | $119.59 | $120.80 | 85,400 | — | — | — | — | — |
| 2015-08-06 | $123.46 | $123.46 | $120.54 | $122.06 | 61,600 | — | — | — | — | — |
| 2015-08-05 | $125.21 | $125.98 | $119.28 | $122.79 | 118,200 | — | — | — | — | — |
| 2015-08-04 | $123.71 | $126.63 | $121.48 | $124.66 | 167,900 | — | — | — | — | — |
| 2015-08-03 | $120.27 | $126.74 | $117.77 | $125.03 | 184,800 | — | — | — | — | — |
| 2015-07-31 | $119.53 | $125.82 | $115.59 | $120.86 | 122,100 | — | — | — | — | — |
| 2015-07-30 | $119.65 | $121.17 | $117.78 | $117.93 | 94,100 | — | — | — | — | — |
| 2015-07-29 | $117.46 | $120.78 | $116.57 | $120.55 | 98,100 | — | — | — | $0.45 | — |
| 2015-07-28 | $119.38 | $121.07 | $117.21 | $118.36 | 122,300 | — | — | — | — | — |
| 2015-07-27 | $119.56 | $119.56 | $113.95 | $118.38 | 105,200 | — | — | — | — | — |
| 2015-07-24 | $120.89 | $122.22 | $119.50 | $119.89 | 130,800 | — | — | — | — | — |
| 2015-07-23 | $121.87 | $122.24 | $119.22 | $120.97 | 124,900 | — | — | — | — | — |
| 2015-07-22 | $123.61 | $125.74 | $121.08 | $122.87 | 88,600 | — | — | — | — | — |
| 2015-07-21 | $123.61 | $125.60 | $121.56 | $124.01 | 117,700 | — | — | — | — | — |
| 2015-07-20 | $129.64 | $130.13 | $123.42 | $123.85 | 110,400 | — | — | — | — | — |
| 2015-07-17 | $130.00 | $133.10 | $128.34 | $129.16 | 114,100 | — | — | — | — | — |
| 2015-07-16 | $129.03 | $133.80 | $128.63 | $130.33 | 124,100 | — | — | — | — | — |
| 2015-07-15 | $128.26 | $128.87 | $127.01 | $128.64 | 138,000 | — | — | — | — | — |
| 2015-07-14 | $125.89 | $129.39 | $125.89 | $128.16 | 122,500 | — | — | — | — | — |
| 2015-07-13 | $122.59 | $126.48 | $120.88 | $126.17 | 109,500 | — | — | — | — | — |
| 2015-07-10 | $122.36 | $125.01 | $119.38 | $121.78 | 119,800 | — | — | — | — | — |
| 2015-07-09 | $124.78 | $125.92 | $120.01 | $124.48 | 149,600 | — | — | — | — | — |
| 2015-07-08 | $124.84 | $126.48 | $120.00 | $123.46 | 146,500 | — | — | — | — | — |
| 2015-07-07 | $128.19 | $129.11 | $122.48 | $128.42 | 106,800 | — | — | — | — | — |
| 2015-07-06 | $129.56 | $130.37 | $126.05 | $128.68 | 179,700 | — | — | — | — | — |
| 2015-07-02 | $132.04 | $132.30 | $129.60 | $130.35 | 124,600 | — | — | — | — | — |
| 2015-07-01 | $134.32 | $134.78 | $128.82 | $132.25 | 113,800 | — | — | — | — | — |
| 2015-06-30 | $129.81 | $132.90 | $128.16 | $132.25 | 98,300 | — | — | — | — | — |
| 2015-06-29 | $134.88 | $134.88 | $128.81 | $128.81 | 88,300 | — | — | — | — | — |
| 2015-06-26 | $136.11 | $138.03 | $133.77 | $135.65 | 298,900 | — | — | — | — | — |
| 2015-06-25 | $140.64 | $140.64 | $135.36 | $136.40 | 97,200 | — | — | — | — | — |
| 2015-06-24 | $140.30 | $141.97 | $140.00 | $140.50 | 149,500 | — | — | — | — | — |
| 2015-06-23 | $139.95 | $141.83 | $139.42 | $140.54 | 126,700 | — | — | — | — | — |
| 2015-06-22 | $140.30 | $140.99 | $139.45 | $139.95 | 85,200 | — | — | — | — | — |
| 2015-06-19 | $139.35 | $141.12 | $136.79 | $140.30 | 127,900 | — | — | — | — | — |
| 2015-06-18 | $139.44 | $140.97 | $137.12 | $137.98 | 84,800 | — | — | — | — | — |
| 2015-06-17 | $134.84 | $139.95 | $134.84 | $138.60 | 209,000 | — | — | — | — | — |
| 2015-06-16 | $127.66 | $136.04 | $127.66 | $135.00 | 87,100 | — | — | — | — | — |
| 2015-06-15 | $129.17 | $130.98 | $126.23 | $128.38 | 95,600 | — | — | — | — | — |
| 2015-06-12 | $132.15 | $133.19 | $129.66 | $130.52 | 97,000 | — | — | — | — | — |
| 2015-06-11 | $132.59 | $133.60 | $130.64 | $132.83 | 58,600 | — | — | — | — | — |
| 2015-06-10 | $132.57 | $134.65 | $128.45 | $132.05 | 109,500 | — | — | — | — | — |
| 2015-06-09 | $130.08 | $132.98 | $127.80 | $131.81 | 84,500 | — | — | — | — | — |
| 2015-06-08 | $132.54 | $134.04 | $128.76 | $129.62 | 117,100 | — | — | — | — | — |
| 2015-06-05 | $127.62 | $134.79 | $126.01 | $132.81 | 185,300 | — | — | — | — | — |
| 2015-06-04 | $126.42 | $127.50 | $124.50 | $125.41 | 84,100 | — | — | — | — | — |
| 2015-06-03 | $126.15 | $128.59 | $125.75 | $127.26 | 96,700 | — | — | — | — | — |
| 2015-06-02 | $125.12 | $128.86 | $124.96 | $126.42 | 94,400 | — | — | — | — | — |
| 2015-06-01 | $124.56 | $126.17 | $121.99 | $125.41 | 90,000 | — | — | — | — | — |
| 2015-05-29 | $126.89 | $127.44 | $123.79 | $124.41 | 88,900 | — | — | — | — | — |
| 2015-05-28 | $124.24 | $127.50 | $123.89 | $127.25 | 151,300 | — | — | — | — | — |
| 2015-05-27 | $122.39 | $125.48 | $120.23 | $124.16 | 190,900 | — | — | — | — | — |
| 2015-05-26 | $120.75 | $123.38 | $119.54 | $121.59 | 110,400 | — | — | — | — | — |
| 2015-05-22 | $119.11 | $121.67 | $118.75 | $120.64 | 189,900 | — | — | — | — | — |
| 2015-05-21 | $118.00 | $119.42 | $116.65 | $118.75 | 147,400 | — | — | — | — | — |
| 2015-05-20 | $117.67 | $119.49 | $116.90 | $117.87 | 75,200 | — | — | — | — | — |
| 2015-05-19 | $117.96 | $118.21 | $114.73 | $117.31 | 123,400 | — | — | — | — | — |
| 2015-05-18 | $115.58 | $117.91 | $114.62 | $117.46 | 120,000 | — | — | — | — | — |
| 2015-05-15 | $115.77 | $117.32 | $113.47 | $115.21 | 54,800 | — | — | — | — | — |
| 2015-05-14 | $116.75 | $118.09 | $113.60 | $115.58 | 119,600 | — | — | — | — | — |
| 2015-05-13 | $114.71 | $116.80 | $114.31 | $116.06 | 65,600 | — | — | — | — | — |
| 2015-05-12 | $115.88 | $119.19 | $113.55 | $115.09 | 143,400 | — | — | — | — | — |
| 2015-05-11 | $129.36 | $134.00 | $114.08 | $116.27 | 328,100 | — | — | — | — | — |
| 2015-05-08 | $134.56 | $135.87 | $131.36 | $133.95 | 68,600 | — | — | — | — | — |
| 2015-05-07 | $132.81 | $136.36 | $132.62 | $133.68 | 62,300 | — | — | — | — | — |
| 2015-05-06 | $134.24 | $134.24 | $131.41 | $133.60 | 55,000 | — | — | — | — | — |
| 2015-05-05 | $132.24 | $136.45 | $132.24 | $133.16 | 137,200 | — | — | — | — | — |
| 2015-05-04 | $132.06 | $134.40 | $131.33 | $133.07 | 45,200 | — | — | — | — | — |
| 2015-05-01 | $134.77 | $134.77 | $129.80 | $132.40 | 45,400 | — | — | — | — | — |
| 2015-04-30 | $137.10 | $137.48 | $132.50 | $133.62 | 60,800 | — | — | — | — | — |
| 2015-04-29 | $136.59 | $138.45 | $135.45 | $136.36 | 47,200 | — | — | — | — | — |
| 2015-04-28 | $136.86 | $139.34 | $133.14 | $137.64 | 33,100 | — | — | — | $0.45 | — |
| 2015-04-27 | $135.46 | $138.17 | $134.25 | $136.04 | 66,200 | — | — | — | — | — |
| 2015-04-24 | $133.57 | $135.98 | $133.22 | $134.62 | 56,900 | — | — | — | — | — |
| 2015-04-23 | $133.38 | $134.99 | $129.53 | $133.14 | 67,700 | — | — | — | — | — |
| 2015-04-22 | $136.51 | $136.93 | $132.42 | $133.12 | 122,700 | — | — | — | — | — |
| 2015-04-21 | $130.57 | $137.44 | $130.57 | $136.03 | 90,200 | — | — | — | — | — |
| 2015-04-20 | $130.49 | $131.35 | $126.50 | $129.85 | 111,100 | — | — | — | — | — |
| 2015-04-17 | $133.40 | $134.78 | $130.00 | $130.07 | 58,400 | — | — | — | — | — |
| 2015-04-16 | $135.38 | $138.51 | $133.05 | $134.36 | 67,600 | — | — | — | — | — |
| 2015-04-15 | $134.13 | $139.46 | $131.89 | $134.98 | 89,900 | — | — | — | — | — |
| 2015-04-14 | $142.23 | $145.30 | $132.32 | $133.14 | 100,400 | — | — | — | — | — |
| 2015-04-13 | $131.28 | $147.77 | $131.28 | $142.72 | 287,600 | — | — | — | — | — |
| 2015-04-10 | $135.06 | $136.21 | $129.27 | $130.97 | 92,900 | — | — | — | — | — |
| 2015-04-09 | $133.03 | $135.32 | $130.85 | $134.54 | 113,400 | — | — | — | — | — |
| 2015-04-08 | $132.59 | $134.70 | $129.65 | $132.61 | 134,200 | — | — | — | — | — |
| 2015-04-07 | $135.94 | $137.46 | $131.68 | $131.99 | 112,500 | — | — | — | — | — |
| 2015-04-06 | $135.57 | $138.66 | $132.00 | $135.79 | 58,100 | — | — | — | — | — |
| 2015-04-02 | $136.59 | $141.89 | $135.66 | $135.95 | 138,900 | — | — | — | — | — |
| 2015-04-01 | $131.08 | $136.22 | $130.68 | $136.00 | 119,300 | — | — | — | — | — |
| 2015-03-31 | $132.09 | $132.27 | $130.12 | $130.77 | 58,000 | — | — | — | — | — |
| 2015-03-30 | $136.00 | $137.29 | $132.38 | $133.00 | 93,200 | — | — | — | — | — |
| 2015-03-27 | $139.33 | $141.50 | $134.64 | $135.33 | 87,600 | — | — | — | — | — |
| 2015-03-26 | $142.50 | $145.99 | $138.81 | $139.12 | 145,700 | — | — | — | — | — |
| 2015-03-25 | $143.49 | $144.12 | $140.74 | $142.13 | 169,600 | — | — | — | — | — |
| 2015-03-24 | $143.77 | $145.48 | $141.73 | $143.35 | 72,400 | — | — | — | — | — |
| 2015-03-23 | $137.42 | $143.78 | $136.90 | $143.21 | 140,800 | — | — | — | — | — |
| 2015-03-20 | $133.00 | $138.05 | $132.97 | $137.06 | 75,600 | — | — | — | — | — |
| 2015-03-19 | $139.30 | $139.76 | $132.64 | $133.13 | 68,700 | — | — | — | — | — |
| 2015-03-18 | $138.66 | $142.72 | $138.62 | $140.09 | 51,000 | — | — | — | — | — |
| 2015-03-17 | $137.44 | $140.92 | $137.07 | $139.34 | 73,400 | — | — | — | — | — |
| 2015-03-16 | $141.82 | $142.56 | $134.60 | $138.16 | 103,800 | — | — | — | — | — |
| 2015-03-13 | $137.10 | $141.68 | $136.16 | $140.68 | 142,100 | — | — | — | — | — |
| 2015-03-12 | $133.50 | $137.98 | $132.95 | $137.64 | 99,200 | — | — | — | — | — |
| 2015-03-11 | $131.00 | $134.04 | $130.45 | $133.52 | 141,100 | — | — | — | — | — |
| 2015-03-10 | $129.83 | $132.59 | $129.18 | $131.65 | 78,500 | — | — | — | — | — |
| 2015-03-09 | $129.81 | $133.80 | $128.86 | $131.20 | 103,100 | — | — | — | — | — |
| 2015-03-06 | $129.36 | $131.00 | $127.89 | $130.00 | 105,900 | — | — | — | — | — |
| 2015-03-05 | $128.87 | $130.21 | $128.05 | $129.94 | 102,200 | — | — | — | — | — |
| 2015-03-04 | $128.24 | $128.62 | $126.94 | $128.19 | 110,900 | — | — | — | — | — |
| 2015-03-03 | $130.00 | $131.00 | $127.34 | $128.90 | 97,900 | — | — | — | — | — |
| 2015-03-02 | $132.22 | $133.29 | $129.64 | $130.00 | 132,000 | — | — | — | — | — |
| 2015-02-27 | $136.00 | $137.00 | $131.69 | $131.97 | 93,200 | — | — | — | — | — |
| 2015-02-26 | $139.33 | $141.20 | $136.00 | $136.99 | 44,100 | — | — | — | — | — |
| 2015-02-25 | $140.71 | $141.80 | $139.32 | $140.00 | 41,100 | — | — | — | — | — |
| 2015-02-24 | $143.32 | $143.32 | $140.99 | $141.34 | 27,800 | — | — | — | — | — |
| 2015-02-23 | $144.82 | $144.82 | $141.41 | $142.79 | 25,000 | — | — | — | — | — |
| 2015-02-20 | $146.75 | $147.62 | $144.02 | $145.52 | 31,500 | — | — | — | — | — |
| 2015-02-19 | $145.79 | $148.50 | $145.70 | $147.25 | 51,600 | — | — | — | — | — |
| 2015-02-18 | $145.05 | $146.50 | $144.04 | $145.45 | 33,500 | — | — | — | — | — |
| 2015-02-17 | $144.25 | $147.04 | $142.49 | $144.86 | 36,400 | — | — | — | — | — |
| 2015-02-13 | $143.35 | $145.14 | $142.89 | $143.86 | 58,100 | — | — | — | — | — |
| 2015-02-12 | $145.62 | $147.95 | $142.89 | $143.49 | 54,300 | — | — | — | — | — |
| 2015-02-11 | $147.12 | $148.88 | $145.66 | $145.79 | 37,200 | — | — | — | — | — |
| 2015-02-10 | $152.00 | $152.00 | $147.01 | $148.03 | 79,800 | — | — | — | — | — |
| 2015-02-09 | $148.87 | $151.14 | $148.07 | $150.43 | 63,200 | — | — | — | — | — |
| 2015-02-06 | $147.82 | $150.95 | $147.00 | $148.84 | 71,600 | — | — | — | — | — |
| 2015-02-05 | $143.99 | $149.25 | $142.99 | $147.16 | 60,400 | — | — | — | — | — |
| 2015-02-04 | $143.13 | $145.16 | $139.99 | $142.91 | 76,300 | — | — | — | — | — |
| 2015-02-03 | $139.94 | $145.60 | $139.94 | $143.35 | 41,100 | — | — | — | — | — |
| 2015-02-02 | $135.65 | $140.41 | $134.67 | $139.85 | 63,700 | — | — | — | — | — |
| 2015-01-30 | $139.91 | $140.62 | $128.17 | $135.63 | 129,300 | — | — | — | — | — |
| 2015-01-29 | $136.80 | $144.37 | $136.42 | $142.50 | 89,500 | — | — | — | — | — |
| 2015-01-28 | $142.14 | $143.33 | $138.65 | $139.19 | 65,400 | — | — | — | $0.45 | — |
| 2015-01-27 | $142.25 | $144.90 | $141.20 | $142.37 | 44,400 | — | — | — | — | — |
| 2015-01-26 | $139.88 | $144.45 | $137.82 | $144.31 | 77,100 | — | — | — | — | — |
| 2015-01-23 | $141.41 | $141.41 | $138.33 | $139.70 | 32,700 | — | — | — | — | — |
| 2015-01-22 | $137.94 | $142.40 | $134.80 | $141.07 | 49,000 | — | — | — | — | — |
| 2015-01-21 | $141.99 | $142.00 | $136.81 | $138.22 | 64,800 | — | — | — | — | — |
| 2015-01-20 | $142.80 | $145.53 | $140.33 | $141.99 | 42,900 | — | — | — | — | — |
| 2015-01-16 | $140.41 | $143.56 | $139.13 | $142.80 | 53,900 | — | — | — | — | — |
| 2015-01-15 | $144.49 | $145.75 | $140.09 | $140.75 | 43,000 | — | — | — | — | — |
| 2015-01-14 | $145.93 | $147.76 | $143.38 | $144.91 | 109,600 | — | — | — | — | — |
| 2015-01-13 | $144.68 | $147.82 | $142.72 | $147.79 | 84,000 | — | — | — | — | — |
| 2015-01-12 | $144.89 | $144.89 | $141.60 | $144.35 | 22,000 | — | — | — | — | — |
| 2015-01-09 | $148.48 | $148.48 | $144.50 | $145.41 | 54,500 | — | — | — | — | — |
| 2015-01-08 | $151.50 | $153.93 | $145.55 | $148.70 | 130,400 | — | — | — | — | — |
| 2015-01-07 | $153.82 | $153.82 | $148.81 | $150.97 | 90,900 | — | — | — | — | — |
| 2015-01-06 | $161.96 | $161.96 | $152.29 | $153.29 | 108,400 | — | — | — | — | — |
| 2015-01-05 | $165.51 | $165.95 | $159.99 | $161.02 | 86,700 | — | — | — | — | — |
| 2015-01-02 | $170.67 | $171.00 | $164.84 | $166.14 | 77,400 | — | — | — | — | — |
| 2014-12-31 | $171.62 | $172.94 | $170.27 | $170.49 | 76,200 | — | — | — | — | — |
| 2014-12-30 | $171.15 | $173.07 | $169.56 | $170.53 | 34,300 | — | — | — | — | — |
| 2014-12-29 | $168.71 | $171.55 | $167.40 | $171.00 | 67,400 | — | — | — | — | — |
| 2014-12-26 | $168.92 | $169.63 | $167.81 | $168.77 | 33,300 | — | — | — | — | — |
| 2014-12-24 | $169.45 | $169.45 | $167.60 | $168.60 | 13,400 | — | — | — | — | — |
| 2014-12-23 | $170.09 | $170.81 | $164.93 | $168.96 | 63,700 | — | — | — | — | — |
| 2014-12-22 | $168.50 | $172.14 | $166.13 | $169.70 | 137,200 | — | — | — | — | — |
| 2014-12-19 | $162.95 | $169.21 | $162.34 | $167.91 | 191,300 | — | — | — | — | — |
| 2014-12-18 | $160.00 | $163.32 | $159.52 | $162.95 | 102,500 | — | — | — | — | — |
| 2014-12-17 | $156.00 | $160.06 | $155.94 | $159.00 | 104,900 | — | — | — | — | — |
| 2014-12-16 | $157.80 | $158.32 | $155.04 | $155.96 | 103,600 | — | — | — | — | — |
| 2014-12-15 | $158.89 | $159.86 | $155.57 | $158.00 | 103,300 | — | — | — | — | — |
| 2014-12-12 | $157.94 | $159.45 | $156.79 | $158.78 | 91,300 | — | — | — | — | — |
| 2014-12-11 | $159.86 | $160.67 | $158.81 | $159.76 | 96,600 | — | — | — | — | — |
| 2014-12-10 | $158.34 | $160.92 | $157.83 | $158.97 | 163,700 | — | — | — | — | — |
| 2014-12-09 | $157.83 | $159.26 | $156.36 | $158.38 | 123,900 | — | — | — | — | — |
| 2014-12-08 | $157.79 | $158.91 | $157.41 | $158.38 | 91,900 | — | — | — | — | — |
| 2014-12-05 | $157.18 | $159.62 | $157.18 | $158.14 | 179,700 | — | — | — | — | — |
| 2014-12-04 | $157.00 | $158.67 | $156.19 | $157.35 | 86,600 | — | — | — | — | — |
| 2014-12-03 | $156.17 | $159.48 | $156.12 | $157.74 | 87,100 | — | — | — | — | — |
| 2014-12-02 | $155.50 | $158.25 | $154.93 | $156.72 | 113,100 | — | — | — | — | — |
| 2014-12-01 | $154.21 | $155.45 | $151.81 | $154.83 | 54,300 | — | — | — | — | — |
| 2014-11-28 | $155.27 | $156.00 | $153.55 | $154.00 | 42,500 | — | — | — | — | — |
| 2014-11-26 | $156.32 | $157.47 | $155.21 | $155.99 | 91,400 | — | — | — | — | — |
| 2014-11-25 | $155.97 | $158.07 | $155.00 | $156.97 | 61,400 | — | — | — | — | — |
| 2014-11-24 | $155.00 | $157.58 | $154.60 | $156.02 | 77,400 | — | — | — | — | — |
| 2014-11-21 | $157.50 | $157.50 | $153.75 | $154.36 | 127,200 | — | — | — | — | — |
| 2014-11-20 | $154.17 | $159.68 | $153.88 | $157.43 | 93,100 | — | — | — | — | — |
| 2014-11-19 | $157.59 | $157.59 | $153.36 | $154.17 | 67,600 | — | — | — | — | — |
| 2014-11-18 | $159.76 | $160.90 | $156.18 | $157.15 | 102,700 | — | — | — | — | — |
| 2014-11-17 | $164.29 | $165.14 | $157.88 | $160.17 | 99,000 | — | — | — | — | — |
| 2014-11-14 | $183.02 | $183.95 | $160.59 | $164.98 | 483,400 | — | — | — | — | — |
| 2014-11-13 | $184.00 | $184.43 | $183.00 | $183.00 | 47,300 | — | — | — | — | — |
| 2014-11-12 | $182.63 | $184.10 | $182.09 | $183.04 | 51,200 | — | — | — | — | — |
| 2014-11-11 | $185.36 | $185.43 | $181.64 | $182.90 | 59,400 | — | — | — | — | — |
| 2014-11-10 | $185.01 | $185.97 | $182.24 | $185.19 | 31,800 | — | — | — | — | — |
| 2014-11-07 | $187.50 | $188.04 | $183.89 | $183.93 | 45,400 | — | — | — | — | — |
| 2014-11-06 | $186.00 | $187.04 | $181.72 | $187.00 | 35,900 | — | — | — | — | — |
| 2014-11-05 | $180.68 | $187.19 | $180.20 | $186.47 | 71,400 | — | — | — | — | — |
| 2014-11-04 | $178.15 | $181.65 | $175.52 | $180.00 | 37,300 | — | — | — | — | — |
| 2014-11-03 | $178.00 | $180.80 | $178.00 | $179.44 | 35,100 | — | — | — | — | — |
| 2014-10-31 | $183.51 | $183.51 | $177.72 | $179.21 | 57,400 | — | — | — | — | — |
| 2014-10-30 | $174.36 | $180.78 | $172.62 | $180.75 | 60,100 | — | — | — | — | — |
| 2014-10-29 | $170.80 | $178.18 | $166.73 | $174.98 | 126,200 | — | — | — | $0.45 | — |
| 2014-10-28 | $184.59 | $184.59 | $165.14 | $170.03 | 85,200 | — | — | — | — | — |
| 2014-10-27 | $168.06 | $168.06 | $164.08 | $165.59 | 42,700 | — | — | — | — | — |
| 2014-10-24 | $168.33 | $169.73 | $166.09 | $168.02 | 24,800 | — | — | — | — | — |
| 2014-10-23 | $171.24 | $171.24 | $165.21 | $167.96 | 47,600 | — | — | — | — | — |
| 2014-10-22 | $178.37 | $178.37 | $167.19 | $168.86 | 57,000 | — | — | — | — | — |
| 2014-10-21 | $173.13 | $178.71 | $173.07 | $177.47 | 52,200 | — | — | — | — | — |
| 2014-10-20 | $165.17 | $172.65 | $163.61 | $172.54 | 36,500 | — | — | — | — | — |
| 2014-10-17 | $173.29 | $173.29 | $165.06 | $166.31 | 40,100 | — | — | — | — | — |
| 2014-10-16 | $164.82 | $173.15 | $162.58 | $170.83 | 40,900 | — | — | — | — | — |
| 2014-10-15 | $163.62 | $167.75 | $162.65 | $167.56 | 71,500 | — | — | — | — | — |
| 2014-10-14 | $165.32 | $171.52 | $162.89 | $165.56 | 43,100 | — | — | — | — | — |
| 2014-10-13 | $163.65 | $168.53 | $163.10 | $163.14 | 39,100 | — | — | — | — | — |
| 2014-10-10 | $164.06 | $168.43 | $162.63 | $162.74 | 28,800 | — | — | — | — | — |
| 2014-10-09 | $170.28 | $172.84 | $163.57 | $165.30 | 40,000 | — | — | — | — | — |
| 2014-10-08 | $169.63 | $171.26 | $163.37 | $169.72 | 86,900 | — | — | — | — | — |
| 2014-10-07 | $169.39 | $173.25 | $168.86 | $169.53 | 50,900 | — | — | — | — | — |
| 2014-10-06 | $171.96 | $172.18 | $170.04 | $170.69 | 32,500 | — | — | — | — | — |
| 2014-10-03 | $173.95 | $175.08 | $170.01 | $172.04 | 56,700 | — | — | — | — | — |
| 2014-10-02 | $170.05 | $173.70 | $166.98 | $173.04 | 39,900 | — | — | — | — | — |
| 2014-10-01 | $173.00 | $173.00 | $167.70 | $169.37 | 62,000 | — | — | — | — | — |
| 2014-09-30 | $175.99 | $176.59 | $171.15 | $173.70 | 88,100 | — | — | — | — | — |
| 2014-09-29 | $175.00 | $175.63 | $166.35 | $175.06 | 34,900 | — | — | — | — | — |
| 2014-09-26 | $175.96 | $178.29 | $174.37 | $176.32 | 48,000 | — | — | — | — | — |
| 2014-09-25 | $174.82 | $174.94 | $172.00 | $174.72 | 49,000 | — | — | — | — | — |
| 2014-09-24 | $170.93 | $175.75 | $170.49 | $174.38 | 71,900 | — | — | — | — | — |
| 2014-09-23 | $170.17 | $172.67 | $167.19 | $171.00 | 111,000 | — | — | — | — | — |
| 2014-09-22 | $173.78 | $175.03 | $170.24 | $170.25 | 117,800 | — | — | — | — | — |
| 2014-09-19 | $175.22 | $176.27 | $172.01 | $174.03 | 148,700 | — | — | — | — | — |
| 2014-09-18 | $184.81 | $184.81 | $171.27 | $175.55 | 202,500 | — | — | — | — | — |
| 2014-09-17 | $184.88 | $186.81 | $182.70 | $184.65 | 38,900 | — | — | — | — | — |
| 2014-09-16 | $184.97 | $188.35 | $182.70 | $186.00 | 77,100 | — | — | — | — | — |
| 2014-09-15 | $185.00 | $186.99 | $180.78 | $184.71 | 84,000 | — | — | — | — | — |
| 2014-09-12 | $189.11 | $189.58 | $184.31 | $185.55 | 100,500 | — | — | — | — | — |
| 2014-09-11 | $190.46 | $191.67 | $188.74 | $189.42 | 70,300 | — | — | — | — | — |
| 2014-09-10 | $190.00 | $192.80 | $188.82 | $191.13 | 71,000 | — | — | — | — | — |
| 2014-09-09 | $186.99 | $191.48 | $186.10 | $190.00 | 107,900 | — | — | — | — | — |
| 2014-09-08 | $184.43 | $188.65 | $183.61 | $187.11 | 125,300 | — | — | — | — | — |
| 2014-09-05 | $205.00 | $207.95 | $177.40 | $185.01 | 452,600 | — | — | — | — | — |
| 2014-09-04 | $222.22 | $222.22 | $204.56 | $205.31 | 174,600 | — | — | — | — | — |
| 2014-09-03 | $224.88 | $226.62 | $222.07 | $222.34 | 22,600 | — | — | — | — | — |
| 2014-09-02 | $225.08 | $226.90 | $224.04 | $224.50 | 26,400 | — | — | — | — | — |
| 2014-08-29 | $224.95 | $227.29 | $222.48 | $223.69 | 62,800 | — | — | — | — | — |
| 2014-08-28 | $222.11 | $224.37 | $221.97 | $223.90 | 34,600 | — | — | — | — | — |
| 2014-08-27 | $220.15 | $223.11 | $218.58 | $222.75 | 28,700 | — | — | — | — | — |
| 2014-08-26 | $216.97 | $220.63 | $216.47 | $219.05 | 24,800 | — | — | — | — | — |
| 2014-08-25 | $215.98 | $218.75 | $215.98 | $217.34 | 25,500 | — | — | — | — | — |
| 2014-08-22 | $213.24 | $216.27 | $213.24 | $214.48 | 19,600 | — | — | — | — | — |
| 2014-08-21 | $209.56 | $213.60 | $208.35 | $212.81 | 15,800 | — | — | — | — | — |
| 2014-08-20 | $211.12 | $211.76 | $208.87 | $210.70 | 16,600 | — | — | — | — | — |
| 2014-08-19 | $209.00 | $210.39 | $206.62 | $210.15 | 39,500 | — | — | — | — | — |
| 2014-08-18 | $208.00 | $208.97 | $207.22 | $208.95 | 20,300 | — | — | — | — | — |
| 2014-08-15 | $211.75 | $211.75 | $204.44 | $206.97 | 43,900 | — | — | — | — | — |
| 2014-08-14 | $208.10 | $210.66 | $208.10 | $209.25 | 41,400 | — | — | — | — | — |
| 2014-08-13 | $208.84 | $209.22 | $206.21 | $209.22 | 10,500 | — | — | — | — | — |
| 2014-08-12 | $207.87 | $208.87 | $206.50 | $207.43 | 19,900 | — | — | — | — | — |
| 2014-08-11 | $209.21 | $209.97 | $208.01 | $208.02 | 19,700 | — | — | — | — | — |
| 2014-08-08 | $205.29 | $209.16 | $204.60 | $207.91 | 17,600 | — | — | — | — | — |
| 2014-08-07 | $208.95 | $208.95 | $204.41 | $205.36 | 13,100 | — | — | — | — | — |
| 2014-08-06 | $203.78 | $210.97 | $203.78 | $208.27 | 63,700 | — | — | — | — | — |
| 2014-08-05 | $207.05 | $209.76 | $205.11 | $205.60 | 42,000 | — | — | — | — | — |
| 2014-08-04 | $206.48 | $210.84 | $206.48 | $208.86 | 75,800 | — | — | — | — | — |
| 2014-08-01 | $203.76 | $208.00 | $203.76 | $204.65 | 60,600 | — | — | — | — | — |
| 2014-07-31 | $208.49 | $208.49 | $204.48 | $205.05 | 70,300 | — | — | — | — | — |
| 2014-07-30 | $211.23 | $211.36 | $206.02 | $209.32 | 60,300 | — | — | — | — | — |
| 2014-07-29 | $207.75 | $211.80 | $206.01 | $210.29 | 74,100 | — | — | — | $0.45 | — |
| 2014-07-28 | $210.85 | $212.00 | $207.83 | $208.60 | 91,100 | — | — | — | — | — |
| 2014-07-25 | $208.35 | $211.40 | $207.77 | $210.00 | 33,800 | — | — | — | — | — |
| 2014-07-24 | $211.19 | $211.19 | $209.22 | $210.68 | 38,100 | — | — | — | — | — |
| 2014-07-23 | $211.82 | $211.90 | $209.55 | $210.00 | 25,000 | — | — | — | — | — |
| 2014-07-22 | $212.70 | $214.46 | $210.22 | $210.99 | 30,000 | — | — | — | — | — |
| 2014-07-21 | $211.09 | $213.25 | $209.57 | $212.02 | 32,600 | — | — | — | — | — |
| 2014-07-18 | $210.05 | $213.36 | $205.80 | $213.30 | 79,100 | — | — | — | — | — |
| 2014-07-17 | $211.73 | $212.91 | $209.73 | $211.00 | 25,600 | — | — | — | — | — |
| 2014-07-16 | $217.23 | $217.52 | $212.56 | $212.69 | 50,200 | — | — | — | — | — |
| 2014-07-15 | $218.04 | $219.36 | $216.11 | $216.57 | 36,500 | — | — | — | — | — |
| 2014-07-14 | $218.46 | $220.49 | $216.06 | $217.09 | 46,600 | — | — | — | — | — |
| 2014-07-11 | $213.27 | $223.93 | $211.14 | $215.26 | 39,100 | — | — | — | — | — |
| 2014-07-10 | $213.30 | $214.99 | $210.53 | $212.18 | 42,800 | — | — | — | — | — |
| 2014-07-09 | $217.09 | $217.43 | $212.80 | $216.00 | 39,800 | — | — | — | — | — |
| 2014-07-08 | $211.02 | $217.95 | $211.02 | $214.99 | 94,800 | — | — | — | — | — |
| 2014-07-07 | $213.01 | $216.32 | $211.79 | $214.76 | 38,600 | — | — | — | — | — |
| 2014-07-03 | $213.52 | $215.46 | $212.32 | $215.00 | 35,700 | — | — | — | — | — |
| 2014-07-02 | $210.93 | $214.94 | $209.63 | $211.31 | 38,700 | — | — | — | — | — |
| 2014-07-01 | $211.48 | $215.00 | $209.30 | $210.24 | 61,200 | — | — | — | — | — |
| 2014-06-30 | $209.05 | $213.00 | $208.69 | $211.75 | 43,600 | — | — | — | — | — |
| 2014-06-27 | $205.71 | $212.47 | $205.71 | $211.00 | 47,600 | — | — | — | — | — |
| 2014-06-26 | $210.09 | $210.09 | $205.10 | $207.75 | 17,400 | — | — | — | — | — |
| 2014-06-25 | $208.90 | $211.95 | $207.33 | $209.24 | 28,200 | — | — | — | — | — |
| 2014-06-24 | $212.00 | $215.72 | $209.36 | $209.50 | 69,900 | — | — | — | — | — |
| 2014-06-23 | $209.33 | $215.00 | $208.37 | $212.85 | 83,900 | — | — | — | — | — |
| 2014-06-20 | $207.46 | $209.92 | $203.12 | $209.87 | 120,600 | — | — | — | — | — |
| 2014-06-19 | $200.42 | $207.07 | $199.91 | $205.56 | 53,200 | — | — | — | — | — |
| 2014-06-18 | $194.37 | $199.98 | $192.35 | $199.30 | 37,800 | — | — | — | — | — |
| 2014-06-17 | $192.30 | $197.21 | $192.30 | $194.89 | 33,800 | — | — | — | — | — |
| 2014-06-16 | $196.53 | $197.69 | $190.52 | $191.14 | 62,500 | — | — | — | — | — |
| 2014-06-13 | $201.05 | $202.16 | $195.71 | $197.76 | 27,800 | — | — | — | — | — |
| 2014-06-12 | $203.90 | $205.00 | $200.05 | $201.04 | 44,500 | — | — | — | — | — |
| 2014-06-11 | $203.52 | $204.96 | $202.35 | $203.73 | 37,500 | — | — | — | — | — |
| 2014-06-10 | $202.71 | $204.59 | $199.59 | $204.33 | 47,000 | — | — | — | — | — |
| 2014-06-09 | $203.03 | $204.00 | $201.18 | $202.50 | 32,700 | — | — | — | — | — |
| 2014-06-06 | $200.08 | $205.12 | $198.31 | $203.72 | 34,800 | — | — | — | — | — |
| 2014-06-05 | $195.06 | $201.16 | $192.30 | $198.70 | 37,400 | — | — | — | — | — |
| 2014-06-04 | $189.26 | $196.94 | $189.26 | $195.11 | 38,400 | — | — | — | — | — |
| 2014-06-03 | $184.73 | $191.70 | $184.73 | $190.84 | 44,400 | — | — | — | — | — |
| 2014-06-02 | $185.63 | $185.76 | $182.50 | $185.09 | 36,400 | — | — | — | — | — |
| 2014-05-30 | $188.47 | $188.47 | $183.85 | $184.49 | 48,100 | — | — | — | — | — |
| 2014-05-29 | $187.73 | $188.27 | $186.42 | $187.82 | 41,300 | — | — | — | — | — |
| 2014-05-28 | $188.60 | $189.85 | $185.20 | $187.94 | 25,000 | — | — | — | — | — |
| 2014-05-27 | $188.16 | $189.50 | $187.11 | $189.14 | 31,900 | — | — | — | — | — |
| 2014-05-23 | $185.11 | $188.05 | $185.11 | $187.31 | 30,600 | — | — | — | — | — |
| 2014-05-22 | $185.00 | $185.92 | $184.04 | $184.60 | 80,900 | — | — | — | — | — |
| 2014-05-21 | $183.46 | $187.00 | $183.46 | $184.08 | 72,500 | — | — | — | — | — |
| 2014-05-20 | $187.26 | $187.64 | $181.83 | $183.46 | 74,600 | — | — | — | — | — |
| 2014-05-19 | $181.16 | $189.56 | $178.81 | $188.38 | 52,300 | — | — | — | — | — |
| 2014-05-16 | $176.29 | $182.64 | $174.55 | $182.49 | 47,100 | — | — | — | — | — |
| 2014-05-15 | $181.95 | $181.95 | $174.00 | $176.49 | 42,100 | — | — | — | — | — |
| 2014-05-14 | $184.28 | $185.35 | $182.60 | $182.95 | 33,000 | — | — | — | — | — |
| 2014-05-13 | $189.98 | $190.03 | $184.10 | $185.15 | 59,600 | — | — | — | — | — |
| 2014-05-12 | $189.92 | $192.50 | $188.61 | $190.59 | 40,700 | — | — | — | — | — |
| 2014-05-09 | $188.28 | $190.75 | $186.30 | $188.66 | 42,400 | — | — | — | — | — |
| 2014-05-08 | $188.65 | $192.44 | $188.65 | $189.50 | 54,900 | — | — | — | — | — |
| 2014-05-07 | $186.61 | $188.87 | $183.50 | $188.25 | 31,900 | — | — | — | — | — |
| 2014-05-06 | $188.00 | $188.00 | $184.35 | $185.87 | 43,500 | — | — | — | — | — |
| 2014-05-05 | $188.90 | $188.90 | $184.46 | $188.67 | 62,900 | — | — | — | — | — |
| 2014-05-02 | $187.60 | $189.10 | $186.71 | $186.90 | 69,800 | — | — | — | — | — |
| 2014-05-01 | $183.69 | $190.33 | $183.50 | $187.21 | 123,600 | — | — | — | — | — |
| 2014-04-30 | $177.20 | $186.38 | $176.23 | $184.99 | 146,500 | — | — | — | — | — |
| 2014-04-29 | $179.87 | $182.95 | $177.86 | $178.95 | 48,000 | — | — | — | — | — |
| 2014-04-28 | $176.63 | $180.00 | $176.01 | $177.93 | 35,400 | — | — | — | — | — |
| 2014-04-25 | $178.57 | $178.84 | $173.96 | $176.70 | 34,000 | — | — | — | — | — |
| 2014-04-24 | $182.99 | $183.60 | $179.29 | $179.99 | 31,000 | — | — | — | — | — |
| 2014-04-23 | $184.30 | $186.05 | $181.04 | $181.55 | 40,400 | — | — | — | — | — |
| 2014-04-22 | $184.24 | $185.27 | $182.69 | $184.51 | 29,200 | — | — | — | — | — |
| 2014-04-21 | $185.66 | $187.85 | $183.10 | $183.53 | 37,500 | — | — | — | — | — |
| 2014-04-17 | $182.99 | $187.99 | $180.86 | $186.23 | 76,800 | — | — | — | — | — |
| 2014-04-16 | $178.60 | $183.34 | $177.39 | $182.46 | 42,200 | — | — | — | — | — |
| 2014-04-15 | $174.64 | $177.51 | $170.01 | $176.69 | 32,200 | — | — | — | — | — |
| 2014-04-14 | $177.19 | $177.19 | $172.65 | $174.17 | 41,800 | — | — | — | — | — |
| 2014-04-11 | $171.73 | $176.84 | $171.73 | $175.00 | 113,500 | — | — | — | — | — |
| 2014-04-10 | $173.94 | $175.65 | $171.40 | $173.62 | 73,900 | — | — | — | — | — |
| 2014-04-09 | $170.76 | $175.87 | $168.97 | $174.79 | 54,900 | — | — | — | — | — |
| 2014-04-08 | $167.05 | $170.84 | $166.37 | $169.75 | 61,400 | — | — | — | — | — |
| 2014-04-07 | $170.16 | $170.16 | $165.00 | $167.65 | 66,300 | — | — | — | — | — |
| 2014-04-04 | $176.91 | $179.13 | $167.64 | $171.67 | 48,000 | — | — | — | — | — |
| 2014-04-03 | $177.75 | $178.97 | $174.77 | $176.66 | 45,900 | — | — | — | — | — |
| 2014-04-02 | $173.79 | $179.75 | $173.43 | $177.49 | 61,200 | — | — | — | — | — |
| 2014-04-01 | $173.07 | $175.70 | $172.40 | $173.98 | 94,600 | — | — | — | — | — |
| 2014-03-31 | $172.29 | $174.00 | $171.26 | $173.17 | 161,200 | — | — | — | — | — |
| 2014-03-28 | $175.26 | $177.79 | $171.05 | $171.95 | 65,800 | — | — | — | — | — |
| 2014-03-27 | $174.73 | $176.58 | $172.07 | $175.38 | 75,100 | — | — | — | — | — |
| 2014-03-26 | $181.08 | $181.58 | $173.15 | $175.46 | 99,500 | — | — | — | — | — |
| 2014-03-25 | $180.30 | $182.66 | $180.07 | $180.65 | 39,600 | — | — | — | — | — |
| 2014-03-24 | $182.09 | $182.97 | $178.59 | $180.10 | 51,100 | — | — | — | — | — |
| 2014-03-21 | $182.65 | $185.12 | $179.53 | $181.08 | 62,100 | — | — | — | — | — |
| 2014-03-20 | $180.17 | $183.90 | $177.42 | $183.31 | 33,100 | — | — | — | — | — |
| 2014-03-19 | $182.39 | $182.39 | $179.31 | $179.88 | 33,600 | — | — | — | — | — |
| 2014-03-18 | $179.29 | $182.80 | $177.13 | $182.59 | 67,400 | — | — | — | — | — |
| 2014-03-17 | $176.38 | $179.15 | $173.95 | $178.90 | 53,900 | — | — | — | — | — |
| 2014-03-14 | $174.00 | $177.82 | $173.10 | $175.62 | 117,600 | — | — | — | — | — |
| 2014-03-13 | $177.79 | $177.79 | $173.61 | $174.72 | 53,500 | — | — | — | — | — |
| 2014-03-12 | $174.90 | $178.06 | $174.43 | $176.62 | 24,000 | — | — | — | — | — |
| 2014-03-11 | $180.91 | $180.91 | $174.60 | $176.32 | 39,700 | — | — | — | — | — |
| 2014-03-10 | $177.69 | $182.34 | $176.46 | $180.90 | 58,400 | — | — | — | — | — |
| 2014-03-07 | $182.47 | $182.61 | $177.32 | $178.57 | 50,300 | — | — | — | — | — |
| 2014-03-06 | $177.65 | $181.71 | $176.71 | $180.86 | 57,000 | — | — | — | — | — |
| 2014-03-05 | $182.63 | $182.63 | $176.19 | $177.83 | 166,400 | — | — | — | — | — |
| 2014-03-04 | $180.58 | $184.91 | $178.51 | $183.36 | 180,000 | — | — | — | — | — |
| 2014-03-03 | $184.22 | $184.22 | $177.83 | $178.35 | 121,300 | — | — | — | — | — |
| 2014-02-28 | $181.15 | $187.99 | $181.05 | $185.16 | 69,400 | — | — | — | — | — |
| 2014-02-27 | $177.12 | $182.47 | $174.93 | $181.76 | 65,200 | — | — | — | — | — |
| 2014-02-26 | $180.44 | $181.54 | $176.32 | $178.00 | 60,600 | — | — | — | — | — |
| 2014-02-25 | $181.74 | $181.82 | $177.80 | $179.87 | 78,900 | — | — | — | — | — |
| 2014-02-24 | $177.50 | $184.91 | $176.12 | $182.29 | 49,700 | — | — | — | — | — |
| 2014-02-21 | $179.76 | $181.39 | $177.38 | $177.75 | 51,600 | — | — | — | — | — |
| 2014-02-20 | $177.99 | $179.67 | $177.12 | $179.27 | 40,000 | — | — | — | — | — |
| 2014-02-19 | $179.60 | $181.60 | $176.59 | $176.81 | 116,800 | — | — | — | — | — |
| 2014-02-18 | $179.69 | $181.50 | $178.68 | $180.70 | 89,500 | — | — | — | — | — |
| 2014-02-14 | $184.75 | $184.75 | $176.50 | $179.91 | 83,700 | — | — | — | — | — |
| 2014-02-13 | $181.55 | $184.84 | $179.26 | $184.75 | 47,900 | — | — | — | — | — |
| 2014-02-12 | $181.66 | $182.96 | $180.38 | $181.56 | 50,200 | — | — | — | — | — |
| 2014-02-11 | $178.33 | $181.13 | $177.01 | $181.13 | 46,500 | — | — | — | — | — |
| 2014-02-10 | $178.88 | $178.88 | $176.71 | $178.66 | 51,300 | — | — | — | — | — |
| 2014-02-07 | $177.48 | $180.59 | $177.48 | $179.21 | 57,800 | — | — | — | — | — |
| 2014-02-06 | $177.90 | $180.09 | $175.35 | $177.18 | 84,100 | — | — | — | — | — |
| 2014-02-05 | $181.70 | $181.70 | $175.88 | $177.65 | 91,100 | — | — | — | — | — |
| 2014-02-04 | $179.33 | $184.46 | $169.03 | $182.19 | 82,700 | — | — | — | — | — |
| 2014-02-03 | $181.90 | $183.41 | $175.56 | $178.01 | 123,700 | — | — | — | — | — |
| 2014-01-31 | $180.17 | $184.42 | $177.25 | $182.26 | 65,700 | — | — | — | — | — |
| 2014-01-30 | $184.61 | $186.72 | $180.72 | $183.79 | 146,600 | — | — | — | — | — |
| 2014-01-29 | $191.49 | $191.49 | $180.10 | $182.39 | 135,900 | — | — | — | — | — |
| 2014-01-28 | $189.62 | $193.83 | $188.85 | $193.75 | 172,900 | — | — | — | — | — |
| 2014-01-27 | $191.64 | $194.85 | $181.02 | $189.96 | 76,700 | — | — | — | — | — |
| 2014-01-24 | $198.71 | $198.71 | $189.13 | $190.98 | 151,800 | — | — | — | — | — |
| 2014-01-23 | $204.85 | $205.21 | $198.68 | $199.14 | 61,300 | — | — | — | — | — |
| 2014-01-22 | $205.01 | $208.92 | $204.90 | $206.49 | 51,600 | — | — | — | — | — |
| 2014-01-21 | $202.37 | $207.91 | $202.37 | $204.95 | 72,900 | — | — | — | — | — |
| 2014-01-17 | $194.58 | $201.43 | $194.58 | $200.82 | 61,800 | — | — | — | — | — |
| 2014-01-16 | $196.81 | $197.98 | $193.15 | $195.29 | 68,900 | — | — | — | — | — |
| 2014-01-15 | $185.41 | $200.13 | $184.89 | $196.84 | 95,700 | — | — | — | — | — |
| 2014-01-14 | $182.24 | $186.50 | $179.53 | $185.41 | 64,300 | — | — | — | — | — |
| 2014-01-13 | $184.67 | $186.47 | $180.23 | $181.68 | 61,400 | — | — | — | — | — |
| 2014-01-10 | $190.83 | $190.83 | $184.48 | $186.06 | 103,300 | — | — | — | — | — |
| 2014-01-09 | $197.54 | $197.83 | $188.93 | $190.25 | 74,000 | — | — | — | — | — |
| 2014-01-08 | $202.46 | $202.46 | $193.47 | $196.02 | 69,900 | — | — | — | — | — |
| 2014-01-07 | $201.52 | $204.11 | $201.52 | $202.23 | 40,300 | — | — | — | — | — |
| 2014-01-06 | $205.17 | $205.17 | $200.00 | $201.25 | 72,900 | — | — | — | — | — |
| 2014-01-03 | $200.20 | $205.32 | $199.60 | $204.28 | 65,100 | — | — | — | — | — |
| 2014-01-02 | $200.00 | $203.38 | $198.34 | $200.00 | 129,800 | — | — | — | — | — |
| 2013-12-31 | $202.29 | $205.00 | $199.37 | $200.05 | 224,900 | — | — | — | — | — |
| 2013-12-30 | $208.75 | $210.17 | $200.16 | $201.00 | 111,900 | — | — | — | — | — |
| 2013-12-27 | $213.61 | $213.61 | $206.32 | $209.50 | 27,200 | — | — | — | — | — |
| 2013-12-26 | $212.97 | $214.37 | $211.60 | $212.69 | 54,800 | — | — | — | — | — |
| 2013-12-24 | $214.15 | $214.15 | $209.30 | $212.00 | 33,100 | — | — | — | — | — |
| 2013-12-23 | $208.45 | $214.49 | $207.30 | $213.90 | 60,000 | — | — | — | — | — |
| 2013-12-20 | $206.81 | $210.44 | $206.81 | $207.35 | 81,400 | — | — | — | — | — |
| 2013-12-19 | $210.50 | $211.25 | $205.05 | $206.37 | 41,500 | — | — | — | — | — |
| 2013-12-18 | $206.49 | $212.22 | $205.44 | $212.02 | 44,200 | — | — | — | — | — |
| 2013-12-17 | $207.08 | $207.42 | $201.45 | $205.06 | 40,800 | — | — | — | — | — |
| 2013-12-16 | $201.85 | $206.94 | $201.84 | $206.50 | 35,900 | — | — | — | — | — |
| 2013-12-13 | $198.48 | $206.67 | $195.03 | $200.36 | 26,500 | — | — | — | — | — |
| 2013-12-12 | $198.43 | $199.29 | $195.28 | $197.39 | 20,900 | — | — | — | — | — |
| 2013-12-11 | $200.50 | $202.04 | $197.09 | $197.35 | 37,900 | — | — | — | — | — |
| 2013-12-10 | $203.17 | $205.18 | $200.01 | $200.95 | 31,600 | — | — | — | — | — |
| 2013-12-09 | $203.13 | $204.90 | $201.03 | $204.16 | 23,500 | — | — | — | — | — |
| 2013-12-06 | $202.46 | $204.00 | $198.72 | $202.04 | 17,600 | — | — | — | — | — |
| 2013-12-05 | $196.80 | $202.70 | $196.80 | $199.12 | 24,700 | — | — | — | — | — |
| 2013-12-04 | $196.69 | $200.62 | $195.44 | $197.56 | 19,600 | — | — | — | — | — |
| 2013-12-03 | $200.50 | $200.50 | $195.58 | $197.50 | 20,100 | — | — | — | — | — |
| 2013-12-02 | $207.21 | $207.61 | $201.50 | $201.50 | 16,000 | — | — | — | — | — |
| 2013-11-29 | $208.16 | $208.16 | $206.40 | $207.80 | 5,600 | — | — | — | — | — |
| 2013-11-27 | $207.52 | $208.96 | $205.84 | $207.39 | 14,900 | — | — | — | — | — |
| 2013-11-26 | $205.64 | $210.01 | $205.16 | $206.65 | 28,700 | — | — | — | — | — |
| 2013-11-25 | $204.03 | $212.99 | $202.97 | $205.94 | 29,500 | — | — | — | — | — |
| 2013-11-22 | $203.13 | $205.64 | $198.72 | $204.06 | 46,900 | — | — | — | — | — |
| 2013-11-21 | $202.30 | $206.54 | $201.34 | $204.00 | 37,500 | — | — | — | — | — |
| 2013-11-20 | $208.00 | $208.00 | $200.10 | $201.16 | 47,800 | — | — | — | — | — |
| 2013-11-19 | $209.35 | $209.74 | $202.45 | $207.48 | 40,000 | — | — | — | — | — |
| 2013-11-18 | $207.85 | $212.40 | $205.33 | $209.28 | 22,400 | — | — | — | — | — |
| 2013-11-15 | $207.98 | $207.98 | $204.25 | $207.95 | 28,200 | — | — | — | — | — |
| 2013-11-14 | $209.11 | $209.11 | $204.18 | $207.02 | 24,900 | — | — | — | — | — |
| 2013-11-13 | $206.62 | $208.97 | $200.12 | $208.52 | 21,400 | — | — | — | — | — |
| 2013-11-12 | $208.13 | $208.55 | $205.00 | $207.05 | 34,800 | — | — | — | — | — |
| 2013-11-11 | $206.88 | $209.10 | $206.32 | $208.13 | 12,800 | — | — | — | — | — |
| 2013-11-08 | $203.90 | $207.98 | $202.10 | $207.90 | 33,200 | — | — | — | — | — |
| 2013-11-07 | $206.78 | $214.43 | $201.93 | $204.12 | 45,900 | — | — | — | — | — |
| 2013-11-06 | $207.11 | $211.00 | $204.13 | $205.61 | 49,500 | — | — | — | — | — |
| 2013-11-05 | $204.59 | $211.56 | $201.39 | $206.66 | 86,300 | — | — | — | — | — |
| 2013-11-04 | $201.03 | $205.55 | $199.41 | $205.23 | 47,800 | — | — | — | — | — |
| 2013-11-01 | $204.43 | $206.73 | $196.63 | $199.95 | 57,400 | — | — | — | — | — |
| 2013-10-31 | $206.17 | $211.34 | $202.76 | $203.52 | 84,400 | — | — | — | — | — |
| 2013-10-30 | $191.03 | $209.00 | $190.00 | $206.11 | 128,400 | — | — | — | — | — |
| 2013-10-29 | $178.91 | $188.31 | $178.91 | $185.16 | 120,900 | — | — | — | — | — |
| 2013-10-28 | $176.91 | $178.45 | $175.76 | $177.50 | 40,400 | — | — | — | — | — |
| 2013-10-25 | $177.55 | $178.26 | $174.75 | $177.09 | 23,500 | — | — | — | — | — |
| 2013-10-24 | $176.50 | $177.25 | $174.74 | $176.74 | 32,800 | — | — | — | — | — |
| 2013-10-23 | $172.61 | $176.60 | $170.76 | $175.82 | 52,000 | — | — | — | — | — |
| 2013-10-22 | $167.35 | $174.38 | $166.98 | $173.24 | 80,600 | — | — | — | — | — |
| 2013-10-21 | $166.57 | $167.49 | $165.89 | $167.12 | 45,600 | — | — | — | — | — |
| 2013-10-18 | $167.60 | $169.77 | $164.69 | $166.86 | 96,300 | — | — | — | — | — |
| 2013-10-17 | $163.52 | $166.70 | $163.52 | $166.01 | 81,200 | — | — | — | — | — |
| 2013-10-16 | $162.91 | $166.74 | $162.74 | $164.95 | 66,600 | — | — | — | — | — |
| 2013-10-15 | $160.48 | $163.28 | $159.60 | $161.86 | 86,600 | — | — | — | — | — |
| 2013-10-14 | $161.13 | $163.32 | $159.78 | $161.92 | 66,000 | — | — | — | — | — |
| 2013-10-11 | $157.48 | $163.69 | $156.13 | $162.07 | 42,200 | — | — | — | — | — |
| 2013-10-10 | $156.45 | $158.70 | $156.05 | $157.57 | 92,200 | — | — | — | — | — |
| 2013-10-09 | $156.09 | $158.10 | $154.89 | $155.36 | 58,300 | — | — | — | — | — |
| 2013-10-08 | $157.58 | $158.62 | $154.98 | $155.31 | 46,600 | — | — | — | — | — |
| 2013-10-07 | $158.00 | $158.71 | $156.31 | $156.72 | 55,300 | — | — | — | — | — |
| 2013-10-04 | $155.74 | $158.98 | $155.35 | $158.70 | 78,600 | — | — | — | — | — |
| 2013-10-03 | $158.01 | $158.47 | $154.30 | $154.86 | 62,300 | — | — | — | — | — |
| 2013-10-02 | $160.65 | $161.78 | $157.09 | $158.83 | 85,000 | — | — | — | — | — |
| 2013-10-01 | $161.87 | $163.68 | $160.50 | $162.34 | 62,200 | — | — | — | — | — |
| 2013-09-30 | $165.46 | $165.54 | $160.34 | $162.64 | 235,400 | — | — | — | — | — |
| 2013-09-27 | $166.35 | $168.60 | $164.66 | $167.91 | 46,500 | — | — | — | — | — |
| 2013-09-26 | $166.76 | $168.30 | $165.53 | $167.51 | 55,900 | — | — | — | — | — |
| 2013-09-25 | $165.42 | $167.49 | $165.01 | $165.94 | 43,800 | — | — | — | — | — |
| 2013-09-24 | $165.46 | $168.66 | $162.54 | $166.01 | 66,700 | — | — | — | — | — |
| 2013-09-23 | $166.51 | $166.51 | $163.40 | $165.41 | 30,700 | — | — | — | — | — |
| 2013-09-20 | $166.74 | $168.04 | $165.47 | $166.62 | 132,000 | — | — | — | — | — |
| 2013-09-19 | $164.22 | $168.19 | $163.44 | $166.79 | 59,800 | — | — | — | — | — |
| 2013-09-18 | $160.20 | $164.12 | $158.99 | $163.97 | 84,500 | — | — | — | — | — |
| 2013-09-17 | $159.19 | $162.15 | $159.00 | $160.94 | 113,100 | — | — | — | — | — |
| 2013-09-16 | $163.04 | $163.04 | $158.30 | $159.03 | 278,700 | — | — | — | — | — |
| 2013-09-13 | $159.91 | $163.11 | $159.68 | $160.71 | 117,900 | — | — | — | — | — |
| 2013-09-12 | $161.90 | $165.63 | $158.15 | $160.61 | 704,900 | — | — | — | — | — |
| 2013-09-11 | $163.22 | $166.98 | $152.61 | $166.12 | 180,300 | — | — | — | — | — |
| 2013-09-10 | $169.62 | $170.90 | $164.00 | $166.25 | 101,900 | — | — | — | — | — |
| 2013-09-09 | $175.78 | $176.75 | $172.96 | $174.84 | 33,100 | — | — | — | — | — |
| 2013-09-06 | $176.42 | $176.42 | $171.71 | $175.18 | 43,000 | — | — | — | — | — |
| 2013-09-05 | $176.06 | $177.19 | $174.53 | $175.57 | 20,400 | — | — | — | — | — |
| 2013-09-04 | $176.60 | $177.32 | $175.05 | $176.25 | 38,100 | — | — | — | — | — |
| 2013-09-03 | $177.21 | $178.04 | $174.31 | $176.18 | 17,700 | — | — | — | — | — |
| 2013-08-30 | $180.10 | $180.10 | $172.54 | $174.30 | 43,300 | — | — | — | — | — |
| 2013-08-29 | $180.30 | $181.18 | $179.52 | $180.86 | 28,400 | — | — | — | — | — |
| 2013-08-28 | $185.00 | $185.72 | $180.13 | $180.77 | 22,700 | — | — | — | — | — |
| 2013-08-27 | $186.49 | $189.84 | $184.43 | $184.53 | 70,600 | — | — | — | — | — |
| 2013-08-26 | $190.65 | $192.97 | $189.00 | $190.13 | 18,000 | — | — | — | — | — |
| 2013-08-23 | $191.45 | $192.20 | $187.76 | $190.41 | 19,700 | — | — | — | — | — |
| 2013-08-22 | $189.13 | $193.12 | $188.98 | $190.76 | 19,300 | — | — | — | — | — |
| 2013-08-21 | $188.79 | $190.32 | $185.57 | $188.68 | 56,100 | — | — | — | — | — |
| 2013-08-20 | $188.71 | $190.74 | $185.61 | $190.00 | 34,900 | — | — | — | — | — |
| 2013-08-19 | $188.80 | $194.49 | $187.40 | $189.00 | 82,300 | — | — | — | — | — |
| 2013-08-16 | $186.22 | $192.17 | $186.22 | $188.70 | 32,300 | — | — | — | — | — |
| 2013-08-15 | $185.44 | $190.18 | $185.44 | $187.08 | 53,100 | — | — | — | — | — |
| 2013-08-14 | $187.14 | $188.54 | $184.12 | $187.90 | 45,800 | — | — | — | — | — |
| 2013-08-13 | $182.94 | $187.78 | $181.85 | $187.72 | 20,300 | — | — | — | — | — |
| 2013-08-12 | $180.16 | $183.49 | $180.11 | $183.05 | 25,000 | — | — | — | — | — |
| 2013-08-09 | $183.43 | $185.09 | $181.57 | $181.62 | 29,800 | — | — | — | — | — |
| 2013-08-08 | $190.00 | $190.00 | $181.16 | $184.41 | 82,800 | — | — | — | — | — |
| 2013-08-07 | $189.13 | $190.80 | $188.16 | $188.73 | 70,800 | — | — | — | — | — |
| 2013-08-06 | $189.45 | $190.86 | $188.91 | $190.23 | 35,800 | — | — | — | — | — |
| 2013-08-05 | $189.14 | $191.46 | $188.76 | $189.87 | 51,400 | — | — | — | — | — |
| 2013-08-02 | $187.96 | $191.24 | $187.15 | $189.95 | 54,000 | — | — | — | — | — |
| 2013-08-01 | $188.05 | $192.23 | $186.26 | $189.74 | 40,400 | — | — | — | — | — |
| 2013-07-31 | $186.02 | $188.61 | $184.72 | $186.50 | 46,600 | — | — | — | — | — |
| 2013-07-30 | $185.08 | $188.32 | $181.62 | $186.22 | 36,500 | — | — | — | — | — |
| 2013-07-29 | $190.00 | $191.52 | $184.57 | $184.98 | 31,900 | — | — | — | — | — |
| 2013-07-26 | $191.00 | $191.98 | $189.90 | $191.01 | 36,700 | — | — | — | — | — |
| 2013-07-25 | $191.70 | $194.53 | $191.10 | $192.83 | 30,100 | — | — | — | — | — |
| 2013-07-24 | $195.17 | $195.49 | $191.61 | $192.48 | 17,600 | — | — | — | — | — |
| 2013-07-23 | $191.54 | $195.69 | $190.06 | $194.90 | 47,700 | — | — | — | — | — |
| 2013-07-22 | $190.00 | $191.48 | $189.60 | $191.46 | 42,600 | — | — | — | — | — |
| 2013-07-19 | $190.00 | $191.16 | $188.15 | $190.41 | 43,000 | — | — | — | — | — |
| 2013-07-18 | $190.00 | $191.94 | $187.15 | $191.38 | 36,800 | — | — | — | — | — |
| 2013-07-17 | $188.52 | $189.99 | $185.31 | $189.88 | 25,100 | — | — | — | — | — |
| 2013-07-16 | $190.00 | $190.95 | $186.60 | $187.88 | 21,700 | — | — | — | — | — |
| 2013-07-15 | $190.00 | $190.80 | $188.52 | $190.02 | 29,500 | — | — | — | — | — |
| 2013-07-12 | $190.53 | $190.75 | $188.11 | $189.43 | 42,700 | — | — | — | — | — |
| 2013-07-11 | $188.99 | $192.15 | $185.28 | $190.00 | 89,200 | — | — | — | — | — |
| 2013-07-10 | $180.08 | $187.49 | $177.99 | $185.50 | 57,200 | — | — | — | — | — |
| 2013-07-09 | $182.91 | $185.64 | $179.88 | $183.66 | 49,600 | — | — | — | — | — |
| 2013-07-08 | $180.56 | $182.55 | $179.86 | $181.41 | 23,800 | — | — | — | — | — |
| 2013-07-05 | $181.61 | $181.61 | $176.40 | $180.31 | 39,900 | — | — | — | — | — |
| 2013-07-03 | $177.67 | $178.64 | $176.76 | $178.30 | 25,700 | — | — | — | — | — |
| 2013-07-02 | $177.39 | $179.04 | $173.11 | $178.96 | 84,100 | — | — | — | — | — |
| 2013-07-01 | $178.03 | $179.84 | $175.00 | $177.99 | 90,800 | — | — | — | — | — |
| 2013-06-28 | $183.49 | $184.26 | $176.26 | $176.27 | 229,200 | — | — | — | — | — |
| 2013-06-27 | $185.84 | $187.35 | $182.17 | $184.50 | 135,400 | — | — | — | — | — |
| 2013-06-26 | $191.52 | $192.45 | $182.30 | $184.05 | 69,700 | — | — | — | — | — |
| 2013-06-25 | $188.29 | $191.37 | $184.59 | $189.30 | 44,200 | — | — | — | — | — |
| 2013-06-24 | $189.30 | $189.30 | $181.28 | $185.10 | 93,500 | — | — | — | — | — |
| 2013-06-21 | $199.97 | $200.06 | $189.53 | $193.00 | 95,300 | — | — | — | — | — |
| 2013-06-20 | $210.96 | $211.50 | $195.22 | $198.20 | 80,900 | — | — | — | — | — |
| 2013-06-19 | $216.02 | $217.34 | $213.02 | $213.32 | 29,200 | — | — | — | — | — |
| 2013-06-18 | $218.23 | $219.85 | $216.64 | $217.70 | 34,500 | — | — | — | — | — |
| 2013-06-17 | $218.26 | $219.45 | $214.87 | $216.97 | 55,900 | — | — | — | — | — |
| 2013-06-14 | $220.72 | $221.00 | $216.00 | $216.28 | 59,100 | — | — | — | — | — |
| 2013-06-13 | $219.88 | $223.64 | $216.69 | $222.10 | 51,700 | — | — | — | — | — |
| 2013-06-12 | $233.56 | $236.89 | $219.58 | $220.44 | 35,700 | — | — | — | — | — |
| 2013-06-11 | $236.17 | $238.77 | $231.10 | $231.91 | 45,700 | — | — | — | — | — |
| 2013-06-10 | $239.08 | $240.72 | $237.18 | $238.31 | 16,100 | — | — | — | — | — |
| 2013-06-07 | $231.80 | $239.91 | $231.80 | $237.64 | 21,300 | — | — | — | — | — |
| 2013-06-06 | $220.20 | $229.75 | $220.20 | $229.65 | 29,100 | — | — | — | — | — |
| 2013-06-05 | $227.56 | $228.00 | $217.17 | $220.35 | 52,200 | — | — | — | — | — |
| 2013-06-04 | $234.02 | $235.11 | $227.01 | $228.88 | 26,600 | — | — | — | — | — |
| 2013-06-03 | $233.71 | $233.99 | $228.18 | $233.40 | 53,900 | — | — | — | — | — |
| 2013-05-31 | $234.67 | $235.98 | $231.75 | $231.86 | 52,600 | — | — | — | — | — |
| 2013-05-30 | $233.94 | $238.10 | $232.49 | $236.80 | 27,600 | — | — | — | — | — |
| 2013-05-29 | $235.00 | $237.97 | $234.03 | $234.03 | 47,400 | — | — | — | — | — |
| 2013-05-28 | $227.18 | $237.84 | $227.18 | $237.54 | 64,800 | — | — | — | — | — |
| 2013-05-24 | $220.42 | $224.48 | $220.00 | $224.06 | 42,600 | — | — | — | — | — |
| 2013-05-23 | $223.10 | $224.70 | $217.58 | $221.08 | 81,500 | — | — | — | — | — |
| 2013-05-22 | $241.26 | $242.76 | $225.63 | $226.78 | 93,300 | — | — | — | — | — |
| 2013-05-21 | $244.10 | $246.30 | $239.51 | $241.30 | 44,100 | — | — | — | — | — |
| 2013-05-20 | $247.08 | $248.89 | $242.96 | $244.98 | 70,600 | — | — | — | — | — |
| 2013-05-17 | $241.57 | $247.34 | $241.57 | $247.12 | 42,800 | — | — | — | — | — |
| 2013-05-16 | $239.00 | $242.11 | $238.82 | $239.81 | 60,200 | — | — | — | — | — |
| 2013-05-15 | $232.10 | $239.00 | $231.50 | $238.66 | 36,800 | — | — | — | — | — |
| 2013-05-14 | $224.20 | $233.11 | $224.20 | $233.06 | 49,300 | — | — | — | — | — |
| 2013-05-13 | $221.34 | $224.98 | $220.96 | $224.55 | 57,400 | — | — | — | — | — |
| 2013-05-10 | $217.00 | $221.80 | $216.18 | $221.33 | 65,300 | — | — | — | — | — |
| 2013-05-09 | $214.44 | $219.46 | $212.63 | $216.92 | 79,800 | — | — | — | — | — |
| 2013-05-08 | $209.76 | $214.70 | $208.75 | $213.50 | 109,100 | — | — | — | — | — |
| 2013-05-07 | $205.25 | $210.58 | $202.45 | $209.74 | 43,400 | — | — | — | — | — |
| 2013-05-06 | $203.89 | $205.95 | $203.21 | $204.50 | 24,200 | — | — | — | — | — |
| 2013-05-03 | $195.06 | $205.12 | $194.85 | $203.88 | 70,600 | — | — | — | — | — |
| 2013-05-02 | $190.80 | $194.10 | $188.25 | $193.50 | 51,200 | — | — | — | — | — |
| 2013-05-01 | $193.13 | $196.38 | $182.36 | $189.51 | 65,200 | — | — | — | — | — |
| 2013-04-30 | $190.25 | $192.78 | $189.00 | $191.00 | 40,000 | — | — | — | — | — |
| 2013-04-29 | $186.02 | $190.92 | $182.96 | $189.26 | 15,600 | — | — | — | — | — |
| 2013-04-26 | $187.16 | $187.98 | $184.32 | $185.14 | 12,400 | — | — | — | — | — |
| 2013-04-25 | $186.47 | $190.12 | $186.45 | $187.17 | 19,900 | — | — | — | — | — |
| 2013-04-24 | $188.47 | $188.47 | $184.08 | $185.40 | 24,400 | — | — | — | — | — |
| 2013-04-23 | $185.75 | $188.64 | $184.70 | $188.64 | 26,800 | — | — | — | — | — |
| 2013-04-22 | $181.15 | $184.42 | $178.69 | $184.35 | 25,300 | — | — | — | — | — |
| 2013-04-19 | $177.42 | $183.00 | $177.02 | $181.91 | 38,000 | — | — | — | — | — |
| 2013-04-18 | $182.55 | $185.39 | $175.96 | $177.50 | 45,400 | — | — | — | — | — |
| 2013-04-17 | $189.31 | $189.31 | $182.37 | $183.44 | 50,300 | — | — | — | — | — |
| 2013-04-16 | $188.67 | $192.86 | $185.34 | $190.75 | 55,600 | — | — | — | — | — |
| 2013-04-15 | $191.92 | $192.82 | $185.60 | $186.60 | 69,500 | — | — | — | — | — |
| 2013-04-12 | $191.74 | $194.37 | $191.74 | $193.50 | 23,400 | — | — | — | — | — |
| 2013-04-11 | $192.14 | $194.70 | $192.14 | $193.37 | 58,300 | — | — | — | — | — |
| 2013-04-10 | $184.59 | $192.75 | $184.20 | $191.78 | 64,100 | — | — | — | — | — |
| 2013-04-09 | $181.75 | $183.88 | $180.00 | $183.34 | 48,500 | — | — | — | — | — |
| 2013-04-08 | $178.84 | $182.05 | $177.93 | $182.05 | 42,400 | — | — | — | — | — |
| 2013-04-05 | $178.46 | $179.61 | $177.54 | $178.84 | 47,100 | — | — | — | — | — |
| 2013-04-04 | $178.70 | $181.63 | $176.89 | $181.63 | 22,300 | — | — | — | — | — |
| 2013-04-03 | $185.88 | $185.88 | $177.44 | $177.63 | 41,900 | — | — | — | — | — |
| 2013-04-02 | $186.40 | $187.93 | $184.82 | $186.22 | 34,300 | — | — | — | — | — |
| 2013-04-01 | $186.93 | $187.80 | $183.53 | $185.80 | 53,200 | — | — | — | — | — |
| 2013-03-28 | $187.88 | $189.00 | $185.73 | $186.28 | 35,900 | — | — | — | — | — |
| 2013-03-27 | $186.91 | $188.67 | $185.25 | $187.50 | 13,500 | — | — | — | — | — |
| 2013-03-26 | $186.73 | $187.64 | $184.42 | $187.64 | 28,400 | — | — | — | — | — |
| 2013-03-25 | $185.62 | $186.34 | $182.65 | $185.20 | 48,200 | — | — | — | — | — |
| 2013-03-22 | $183.00 | $185.95 | $180.99 | $184.30 | 39,700 | — | — | — | — | — |
| 2013-03-21 | $183.83 | $184.50 | $180.45 | $182.15 | 60,100 | — | — | — | — | — |
| 2013-03-20 | $180.00 | $184.61 | $180.00 | $184.49 | 72,400 | — | — | — | — | — |
| 2013-03-19 | $186.13 | $186.54 | $177.37 | $180.50 | 128,200 | — | — | — | — | — |
| 2013-03-18 | $183.61 | $187.85 | $183.02 | $187.02 | 35,800 | — | — | — | — | — |
| 2013-03-15 | $189.09 | $191.34 | $185.90 | $186.16 | 91,400 | — | — | — | — | — |
| 2013-03-14 | $186.89 | $189.93 | $185.53 | $189.19 | 41,400 | — | — | — | — | — |
| 2013-03-13 | $185.73 | $186.69 | $184.15 | $185.98 | 26,300 | — | — | — | — | — |
| 2013-03-12 | $184.11 | $185.80 | $183.30 | $185.39 | 29,500 | — | — | — | — | — |
| 2013-03-11 | $183.65 | $186.37 | $183.65 | $185.80 | 38,100 | — | — | — | — | — |
| 2013-03-08 | $182.69 | $184.63 | $181.00 | $184.62 | 40,500 | — | — | — | — | — |
| 2013-03-07 | $176.00 | $181.44 | $176.00 | $181.43 | 98,200 | — | — | — | — | — |
| 2013-03-06 | $175.49 | $176.65 | $174.34 | $176.00 | 35,100 | — | — | — | — | — |
| 2013-03-05 | $174.37 | $175.89 | $173.36 | $175.49 | 43,800 | — | — | — | — | — |
| 2013-03-04 | $167.21 | $173.21 | $166.52 | $171.09 | 50,100 | — | — | — | — | — |
| 2013-03-01 | $167.00 | $169.25 | $165.71 | $168.37 | 19,500 | — | — | — | — | — |
| 2013-02-28 | $170.20 | $170.75 | $167.62 | $168.01 | 44,100 | — | — | — | — | — |
| 2013-02-27 | $166.02 | $171.76 | $166.02 | $170.83 | 36,000 | — | — | — | — | — |
| 2013-02-26 | $162.39 | $167.42 | $162.39 | $165.49 | 34,300 | — | — | — | — | — |
| 2013-02-25 | $165.10 | $166.13 | $160.44 | $162.11 | 67,500 | — | — | — | — | — |
| 2013-02-22 | $159.95 | $164.35 | $157.93 | $163.87 | 22,900 | — | — | — | — | — |
| 2013-02-21 | $159.89 | $160.99 | $158.00 | $159.85 | 51,400 | — | — | — | — | — |
| 2013-02-20 | $170.84 | $170.84 | $160.98 | $160.99 | 92,100 | — | — | — | — | — |
| 2013-02-19 | $166.64 | $170.83 | $166.64 | $169.96 | 22,600 | — | — | — | — | — |
| 2013-02-15 | $167.18 | $167.99 | $166.09 | $167.11 | 25,100 | — | — | — | — | — |
| 2013-02-14 | $163.76 | $166.96 | $163.76 | $166.26 | 19,900 | — | — | — | — | — |
| 2013-02-13 | $163.05 | $165.31 | $163.00 | $164.50 | 31,600 | — | — | — | — | — |
| 2013-02-12 | $163.75 | $163.75 | $162.52 | $163.05 | 12,200 | — | — | — | — | — |
| 2013-02-11 | $162.06 | $164.13 | $161.38 | $162.92 | 15,500 | — | — | — | — | — |
| 2013-02-08 | $156.70 | $162.12 | $156.70 | $162.06 | 37,700 | — | — | — | — | — |
| 2013-02-07 | $157.18 | $157.18 | $155.38 | $156.34 | 34,400 | — | — | — | — | — |
| 2013-02-06 | $155.39 | $157.43 | $154.72 | $156.48 | 32,500 | — | — | — | — | — |
| 2013-02-05 | $157.32 | $157.32 | $155.25 | $156.36 | 75,500 | — | — | — | — | — |
| 2013-02-04 | $151.07 | $156.93 | $151.07 | $156.25 | 55,500 | — | — | — | — | — |
| 2013-02-01 | $149.93 | $152.74 | $148.94 | $152.49 | 35,400 | — | — | — | — | — |
| 2013-01-31 | $145.43 | $149.43 | $145.02 | $149.01 | 53,100 | — | — | — | — | — |
| 2013-01-30 | $144.50 | $145.83 | $141.66 | $145.25 | 70,100 | — | — | — | — | — |
| 2013-01-29 | $142.31 | $145.33 | $142.03 | $144.89 | 35,800 | — | — | — | — | — |
| 2013-01-28 | $141.00 | $142.27 | $139.62 | $142.14 | 38,300 | — | — | — | — | — |
| 2013-01-25 | $143.00 | $143.77 | $140.58 | $140.80 | 62,600 | — | — | — | — | — |
| 2013-01-24 | $143.70 | $146.69 | $142.38 | $142.59 | 75,800 | — | — | — | — | — |
| 2013-01-23 | $141.13 | $143.73 | $140.85 | $143.22 | 37,700 | — | — | — | — | — |
| 2013-01-22 | $138.02 | $140.98 | $137.87 | $140.82 | 22,800 | — | — | — | — | — |
| 2013-01-18 | $136.45 | $137.72 | $136.45 | $137.72 | 14,100 | — | — | — | — | — |
| 2013-01-17 | $136.73 | $136.75 | $135.50 | $136.26 | 40,500 | — | — | — | — | — |
| 2013-01-16 | $135.50 | $136.76 | $135.50 | $135.80 | 45,500 | — | — | — | — | — |
| 2013-01-15 | $136.75 | $137.21 | $135.58 | $136.00 | 46,000 | — | — | — | — | — |
| 2013-01-14 | $135.00 | $138.13 | $133.50 | $137.86 | 37,400 | — | — | — | — | — |
| 2013-01-11 | $134.54 | $134.79 | $132.59 | $134.79 | 22,700 | — | — | — | — | — |
| 2013-01-10 | $132.08 | $134.41 | $130.13 | $134.38 | 48,300 | — | — | — | — | — |
| 2013-01-09 | $129.50 | $131.73 | $129.45 | $131.72 | 41,600 | — | — | — | — | — |
| 2013-01-08 | $127.00 | $129.24 | $126.45 | $128.79 | 64,600 | — | — | — | — | — |
| 2013-01-07 | $126.56 | $127.35 | $125.71 | $126.79 | 21,700 | — | — | — | — | — |
| 2013-01-04 | $125.76 | $127.40 | $124.59 | $126.95 | 23,100 | — | — | — | — | — |
| 2013-01-03 | $125.86 | $126.23 | $124.38 | $125.09 | 60,000 | — | — | — | — | — |
| 2013-01-02 | $121.98 | $125.98 | $121.22 | $125.68 | 62,700 | — | — | — | — | — |
| 2012-12-31 | $119.55 | $121.88 | $119.55 | $120.94 | 18,800 | — | — | — | — | — |
| 2012-12-28 | $118.74 | $120.50 | $118.74 | $119.50 | 9,000 | — | — | — | — | — |
| 2012-12-27 | $121.10 | $121.10 | $118.60 | $119.44 | 32,300 | — | — | — | — | — |
| 2012-12-26 | $121.68 | $121.68 | $120.29 | $120.60 | 18,900 | — | — | — | — | — |
| 2012-12-24 | $120.15 | $121.93 | $119.33 | $121.14 | 16,400 | — | — | — | — | — |
| 2012-12-21 | $119.45 | $120.26 | $118.00 | $120.25 | 98,200 | — | — | — | — | — |
| 2012-12-20 | $117.32 | $120.35 | $117.32 | $119.38 | 17,200 | — | — | — | — | — |
| 2012-12-19 | $119.93 | $120.24 | $117.19 | $117.39 | 29,900 | — | — | — | — | — |
| 2012-12-18 | $118.64 | $120.20 | $118.58 | $120.20 | 17,200 | — | — | — | — | — |
| 2012-12-17 | $114.99 | $119.00 | $114.99 | $118.74 | 32,600 | — | — | — | — | — |
| 2012-12-14 | $115.14 | $115.48 | $114.00 | $114.56 | 14,900 | — | — | — | — | — |
| 2012-12-13 | $116.20 | $116.47 | $114.48 | $115.15 | 61,700 | — | — | — | — | — |
| 2012-12-12 | $116.00 | $116.98 | $115.52 | $115.72 | 20,500 | — | — | — | — | — |
| 2012-12-11 | $116.54 | $116.99 | $115.33 | $115.50 | 35,900 | — | — | — | — | — |
| 2012-12-10 | $116.50 | $116.98 | $116.00 | $116.01 | 31,100 | — | — | — | — | — |
| 2012-12-07 | $115.64 | $116.50 | $115.45 | $116.21 | 46,000 | — | — | — | — | — |
| 2012-12-06 | $114.50 | $115.57 | $113.50 | $115.19 | 45,400 | — | — | — | — | — |
| 2012-12-05 | $114.07 | $114.75 | $114.07 | $114.50 | 55,600 | — | — | — | — | — |
| 2012-12-04 | $115.51 | $115.63 | $112.92 | $113.75 | 55,000 | — | — | — | — | — |
| 2012-12-03 | $115.07 | $115.64 | $114.75 | $115.64 | 28,700 | — | — | — | — | — |
| 2012-11-30 | $114.38 | $114.99 | $113.00 | $114.86 | 61,000 | — | — | — | — | — |
| 2012-11-29 | $112.61 | $114.22 | $112.61 | $113.70 | 80,600 | — | — | — | — | — |
| 2012-11-28 | $111.48 | $112.48 | $110.35 | $111.65 | 32,800 | — | — | — | — | — |
| 2012-11-27 | $112.92 | $113.12 | $111.51 | $111.75 | 53,900 | — | — | — | — | — |
| 2012-11-26 | $110.10 | $112.68 | $110.06 | $112.53 | 49,300 | — | — | — | — | — |
| 2012-11-23 | $110.00 | $110.27 | $109.75 | $110.10 | 14,700 | — | — | — | — | — |
| 2012-11-21 | $108.87 | $110.00 | $108.20 | $109.40 | 54,000 | — | — | — | — | — |
| 2012-11-20 | $103.56 | $108.26 | $103.56 | $107.89 | 63,200 | — | — | — | — | — |
| 2012-11-19 | $102.63 | $104.41 | $102.02 | $104.26 | 21,900 | — | — | — | — | — |
| 2012-11-16 | $100.26 | $101.73 | $99.88 | $101.16 | 191,100 | — | — | — | — | — |
| 2012-11-15 | $102.80 | $102.98 | $100.21 | $100.54 | 55,200 | — | — | — | — | — |
| 2012-11-14 | $103.85 | $103.99 | $102.53 | $102.86 | 64,200 | — | — | — | — | — |
| 2012-11-13 | $102.51 | $104.40 | $102.51 | $103.88 | 25,900 | — | — | — | — | — |
| 2012-11-12 | $100.97 | $102.96 | $100.97 | $102.89 | 24,900 | — | — | — | — | — |
| 2012-11-09 | $101.38 | $101.97 | $99.95 | $101.84 | 45,300 | — | — | — | — | — |
| 2012-11-08 | $103.05 | $104.30 | $101.80 | $101.80 | 36,600 | — | — | — | — | — |
| 2012-11-07 | $104.10 | $104.15 | $102.88 | $103.13 | 48,600 | — | — | — | — | — |
| 2012-11-06 | $104.47 | $105.30 | $104.10 | $105.05 | 38,000 | — | — | — | — | — |
| 2012-11-05 | $102.66 | $104.25 | $102.66 | $104.18 | 39,000 | — | — | — | — | — |
| 2012-11-02 | $102.40 | $104.13 | $102.40 | $104.00 | 63,800 | — | — | — | — | — |
| 2012-11-01 | $96.16 | $102.00 | $96.16 | $101.75 | 96,100 | — | — | — | — | — |
| 2012-10-31 | $95.63 | $96.50 | $94.99 | $95.83 | 23,400 | — | — | — | — | — |
| 2012-10-26 | $95.00 | $95.98 | $94.55 | $95.50 | 26,000 | — | — | — | — | — |
| 2012-10-25 | $94.90 | $95.23 | $94.30 | $94.81 | 13,300 | — | — | — | — | — |
| 2012-10-24 | $92.54 | $93.74 | $92.12 | $93.11 | 13,000 | — | — | — | — | — |
| 2012-10-23 | $92.93 | $93.29 | $92.22 | $93.10 | 18,000 | — | — | — | — | — |
| 2012-10-22 | $93.12 | $93.87 | $92.79 | $93.71 | 40,900 | — | — | — | — | — |
| 2012-10-19 | $92.23 | $93.61 | $92.01 | $92.90 | 44,700 | — | — | — | — | — |
| 2012-10-18 | $92.73 | $93.65 | $92.70 | $93.09 | 8,300 | — | — | — | — | — |
| 2012-10-17 | $92.14 | $93.12 | $92.00 | $93.12 | 57,600 | — | — | — | — | — |
| 2012-10-16 | $90.46 | $92.52 | $90.46 | $92.21 | 27,600 | — | — | — | — | — |
| 2012-10-15 | $89.05 | $90.09 | $88.48 | $90.09 | 11,100 | — | — | — | — | — |
| 2012-10-12 | $88.84 | $89.25 | $88.06 | $88.71 | 11,200 | — | — | — | — | — |
| 2012-10-11 | $88.08 | $88.80 | $87.82 | $88.70 | 15,700 | — | — | — | — | — |
| 2012-10-10 | $88.19 | $88.20 | $87.01 | $88.00 | 26,000 | — | — | — | — | — |
| 2012-10-09 | $87.29 | $88.49 | $86.72 | $87.68 | 15,100 | — | — | — | — | — |
| 2012-10-08 | $86.75 | $87.80 | $86.75 | $87.07 | 6,800 | — | — | — | — | — |
| 2012-10-05 | $87.67 | $88.39 | $86.94 | $86.94 | 5,600 | — | — | — | — | — |
| 2012-10-04 | $87.47 | $87.69 | $86.74 | $87.20 | 9,800 | — | — | — | — | — |
| 2012-10-03 | $87.27 | $87.51 | $86.12 | $87.10 | 13,300 | — | — | — | — | — |
| 2012-10-02 | $87.11 | $87.50 | $86.02 | $86.76 | 17,900 | — | — | — | — | — |
| 2012-10-01 | $86.60 | $87.72 | $86.38 | $86.95 | 9,800 | — | — | — | — | — |
| 2012-09-28 | $86.31 | $87.01 | $85.56 | $86.00 | 18,300 | — | — | — | — | — |
| 2012-09-27 | $87.78 | $87.95 | $86.24 | $86.91 | 16,000 | — | — | — | — | — |
| 2012-09-26 | $88.17 | $88.45 | $86.66 | $86.92 | 12,300 | — | — | — | — | — |
| 2012-09-25 | $89.69 | $91.37 | $87.68 | $87.68 | 31,500 | — | — | — | — | — |
| 2012-09-24 | $88.05 | $90.46 | $86.83 | $89.40 | 35,200 | — | — | — | — | — |
| 2012-09-21 | $89.50 | $89.87 | $86.25 | $88.68 | 283,800 | — | — | — | — | — |
| 2012-09-20 | $85.65 | $88.47 | $84.70 | $88.13 | 26,800 | — | — | — | — | — |
| 2012-09-19 | $89.50 | $89.70 | $85.68 | $85.80 | 39,000 | — | — | — | — | — |
| 2012-09-18 | $89.92 | $89.92 | $85.13 | $89.42 | 22,800 | — | — | — | — | — |
| 2012-09-17 | $92.20 | $92.61 | $89.30 | $89.68 | 21,200 | — | — | — | — | — |
| 2012-09-14 | $90.45 | $93.74 | $90.44 | $92.13 | 33,900 | — | — | — | — | — |
| 2012-09-13 | $87.95 | $90.52 | $87.02 | $90.50 | 21,900 | — | — | — | — | — |
| 2012-09-12 | $88.87 | $89.73 | $87.12 | $87.97 | 21,500 | — | — | — | — | — |
| 2012-09-11 | $87.93 | $89.72 | $87.16 | $88.44 | 19,300 | — | — | — | — | — |
| 2012-09-10 | $88.25 | $89.25 | $87.00 | $88.17 | 32,200 | — | — | — | — | — |
| 2012-09-07 | $85.69 | $88.66 | $85.55 | $87.92 | 20,600 | — | — | — | — | — |
| 2012-09-06 | $84.06 | $85.94 | $84.06 | $85.55 | 51,200 | — | — | — | — | — |
| 2012-09-05 | $87.83 | $87.83 | $82.91 | $83.00 | 47,900 | — | — | — | — | — |
| 2012-09-04 | $85.50 | $88.56 | $84.96 | $88.06 | 19,500 | — | — | — | — | — |
| 2012-08-31 | $87.23 | $87.35 | $85.52 | $85.64 | 32,600 | — | — | — | — | — |
| 2012-08-30 | $87.15 | $88.90 | $85.31 | $86.74 | 24,300 | — | — | — | — | — |
| 2012-08-29 | $88.20 | $88.97 | $87.68 | $88.16 | 13,400 | — | — | — | — | — |
| 2012-08-28 | $88.06 | $88.50 | $87.67 | $88.09 | 9,900 | — | — | — | — | — |
| 2012-08-27 | $88.12 | $88.46 | $87.25 | $88.26 | 15,900 | — | — | — | — | — |
| 2012-08-24 | $87.71 | $88.72 | $87.25 | $87.90 | 15,100 | — | — | — | — | — |
| 2012-08-23 | $89.09 | $89.09 | $87.34 | $87.38 | 7,500 | — | — | — | — | — |
| 2012-08-22 | $89.68 | $90.34 | $87.93 | $88.87 | 19,700 | — | — | — | — | — |
| 2012-08-21 | $87.55 | $89.60 | $87.55 | $88.52 | 22,400 | — | — | — | — | — |
| 2012-08-20 | $86.50 | $87.50 | $85.82 | $87.35 | 15,500 | — | — | — | — | — |
| 2012-08-17 | $86.32 | $86.90 | $86.21 | $86.90 | 17,400 | — | — | — | — | — |
| 2012-08-16 | $85.82 | $86.49 | $82.82 | $86.21 | 56,800 | — | — | — | — | — |
| 2012-08-15 | $84.51 | $86.49 | $84.30 | $85.68 | 30,600 | — | — | — | — | — |
| 2012-08-14 | $86.01 | $86.22 | $84.00 | $84.32 | 24,800 | — | — | — | — | — |
| 2012-08-13 | $85.43 | $86.04 | $85.31 | $85.80 | 11,800 | — | — | — | — | — |
| 2012-08-10 | $85.58 | $86.49 | $84.33 | $85.51 | 10,300 | — | — | — | — | — |
| 2012-08-09 | $84.22 | $86.42 | $84.22 | $85.43 | 12,400 | — | — | — | — | — |
| 2012-08-08 | $84.37 | $85.50 | $83.01 | $85.15 | 12,700 | — | — | — | — | — |
| 2012-08-07 | $83.26 | $85.00 | $82.84 | $84.68 | 17,200 | — | — | — | — | — |
| 2012-08-06 | $84.22 | $84.25 | $82.09 | $83.15 | 14,500 | — | — | — | — | — |
| 2012-08-03 | $85.28 | $85.28 | $83.70 | $84.40 | 19,100 | — | — | — | — | — |
| 2012-08-02 | $82.84 | $84.15 | $81.56 | $83.56 | 27,200 | — | — | — | — | — |
| 2012-08-01 | $84.64 | $84.99 | $81.99 | $81.99 | 17,500 | — | — | — | — | — |
| 2012-07-31 | $81.73 | $83.99 | $81.65 | $83.72 | 20,500 | — | — | — | — | — |
| 2012-07-30 | $83.43 | $84.00 | $81.35 | $81.65 | 9,300 | — | — | — | — | — |
| 2012-07-27 | $79.48 | $83.54 | $79.48 | $82.83 | 8,000 | — | — | — | — | — |
| 2012-07-26 | $79.59 | $81.74 | $79.05 | $79.21 | 8,800 | — | — | — | — | — |
| 2012-07-25 | $77.70 | $79.80 | $75.95 | $78.18 | 21,500 | — | — | — | — | — |
| 2012-07-24 | $76.10 | $77.80 | $76.10 | $76.94 | 17,400 | — | — | — | — | — |
| 2012-07-23 | $77.01 | $77.84 | $75.00 | $77.07 | 19,100 | — | — | — | — | — |
| 2012-07-20 | $82.62 | $82.62 | $77.80 | $78.18 | 24,700 | — | — | — | — | — |
| 2012-07-19 | $86.15 | $86.28 | $83.76 | $83.76 | 13,900 | — | — | — | — | — |
| 2012-07-18 | $83.44 | $86.39 | $82.84 | $85.57 | 50,200 | — | — | — | — | — |
| 2012-07-17 | $82.64 | $83.29 | $79.68 | $82.95 | 13,600 | — | — | — | — | — |
| 2012-07-16 | $80.30 | $82.85 | $80.30 | $81.65 | 8,700 | — | — | — | — | — |
| 2012-07-13 | $80.90 | $82.15 | $80.85 | $81.85 | 10,800 | — | — | — | — | — |
| 2012-07-12 | $82.13 | $82.13 | $80.06 | $80.50 | 16,600 | — | — | — | — | — |
| 2012-07-11 | $82.94 | $83.11 | $82.10 | $82.52 | 12,800 | — | — | — | — | — |
| 2012-07-10 | $82.74 | $83.41 | $81.45 | $82.45 | 11,400 | — | — | — | — | — |
| 2012-07-09 | $80.46 | $82.49 | $79.90 | $81.90 | 26,200 | — | — | — | — | — |
| 2012-07-06 | $83.35 | $83.36 | $80.91 | $81.43 | 16,200 | — | — | — | — | — |
| 2012-07-05 | $83.28 | $84.94 | $82.00 | $84.64 | 24,400 | — | — | — | — | — |
| 2012-07-03 | $82.00 | $84.25 | $81.43 | $84.24 | 15,000 | — | — | — | — | — |
| 2012-07-02 | $81.00 | $81.97 | $79.64 | $81.97 | 23,200 | — | — | — | — | — |
| 2012-06-29 | $78.50 | $81.33 | $78.00 | $81.00 | 28,500 | — | — | — | — | — |
| 2012-06-28 | $76.85 | $77.48 | $75.15 | $77.46 | 12,600 | — | — | — | — | — |
| 2012-06-27 | $76.94 | $78.19 | $76.61 | $77.45 | 29,800 | — | — | — | — | — |
| 2012-06-26 | $74.51 | $76.96 | $73.19 | $76.68 | 29,900 | — | — | — | — | — |
| 2012-06-25 | $71.58 | $75.00 | $71.58 | $74.13 | 14,100 | — | — | — | — | — |
| 2012-06-22 | $71.59 | $73.89 | $70.43 | $73.35 | 135,800 | — | — | — | — | — |
| 2012-06-21 | $74.63 | $74.63 | $70.61 | $70.98 | 16,000 | — | — | — | — | — |
| 2012-06-20 | $73.45 | $74.70 | $71.41 | $74.53 | 23,100 | — | — | — | — | — |
| 2012-06-19 | $70.51 | $73.49 | $69.72 | $73.30 | 30,100 | — | — | — | — | — |
| 2012-06-18 | $70.95 | $71.70 | $69.61 | $70.00 | 23,600 | — | — | — | — | — |
| 2012-06-15 | $70.01 | $72.50 | $70.00 | $71.54 | 37,100 | — | — | — | — | — |
| 2012-06-14 | $70.00 | $71.32 | $69.00 | $70.36 | 28,900 | — | — | — | — | — |
| 2012-06-13 | $71.63 | $71.64 | $69.20 | $69.31 | 13,200 | — | — | — | — | — |
| 2012-06-12 | $72.21 | $72.21 | $70.60 | $71.47 | 7,200 | — | — | — | — | — |
| 2012-06-11 | $74.24 | $74.58 | $71.08 | $71.28 | 24,500 | — | — | — | — | — |
| 2012-06-08 | $72.06 | $73.79 | $71.68 | $73.12 | 6,200 | — | — | — | — | — |
| 2012-06-07 | $73.63 | $74.11 | $72.05 | $72.40 | 14,000 | — | — | — | — | — |
| 2012-06-06 | $70.00 | $73.40 | $69.90 | $73.12 | 11,100 | — | — | — | — | — |
| 2012-06-05 | $69.18 | $70.39 | $69.18 | $69.76 | 9,200 | — | — | — | — | — |
| 2012-06-04 | $69.82 | $69.86 | $69.00 | $69.40 | 12,900 | — | — | — | — | — |
| 2012-06-01 | $69.00 | $70.43 | $69.00 | $69.68 | 21,500 | — | — | — | — | — |
| 2012-05-31 | $70.52 | $71.68 | $69.81 | $70.88 | 31,400 | — | — | — | — | — |
| 2012-05-30 | $71.00 | $72.43 | $70.32 | $70.37 | 26,100 | — | — | — | — | — |
| 2012-05-29 | $71.45 | $71.91 | $71.04 | $71.53 | 19,200 | — | — | — | — | — |
| 2012-05-25 | $72.12 | $72.12 | $71.25 | $71.57 | 12,400 | — | — | — | — | — |
| 2012-05-24 | $71.75 | $72.50 | $71.00 | $72.33 | 9,300 | — | — | — | — | — |
| 2012-05-23 | $73.17 | $74.66 | $71.21 | $72.01 | 18,500 | — | — | — | — | — |
| 2012-05-22 | $76.29 | $77.00 | $73.33 | $73.76 | 33,800 | — | — | — | — | — |
| 2012-05-21 | $75.75 | $76.99 | $75.32 | $76.62 | 20,900 | — | — | — | — | — |
| 2012-05-18 | $75.57 | $75.92 | $75.00 | $75.11 | 16,000 | — | — | — | — | — |
| 2012-05-17 | $77.05 | $77.05 | $75.60 | $75.60 | 15,800 | — | — | — | — | — |
| 2012-05-16 | $77.35 | $77.91 | $76.04 | $76.62 | 19,000 | — | — | — | — | — |
| 2012-05-15 | $77.46 | $78.13 | $77.01 | $77.08 | 7,500 | — | — | — | — | — |
| 2012-05-14 | $77.13 | $78.89 | $77.10 | $77.43 | 18,000 | — | — | — | — | — |
| 2012-05-11 | $77.00 | $78.94 | $77.00 | $78.41 | 12,200 | — | — | — | — | — |
| 2012-05-10 | $77.85 | $78.35 | $77.06 | $77.86 | 9,600 | — | — | — | — | — |
| 2012-05-09 | $76.70 | $78.00 | $76.70 | $77.05 | 11,600 | — | — | — | — | — |
| 2012-05-08 | $75.50 | $78.41 | $75.50 | $78.10 | 10,400 | — | — | — | — | — |
| 2012-05-07 | $75.01 | $77.24 | $75.00 | $76.13 | 19,400 | — | — | — | — | — |
| 2012-05-04 | $78.11 | $78.11 | $75.33 | $75.33 | 22,900 | — | — | — | — | — |
| 2012-05-03 | $80.56 | $81.36 | $78.00 | $78.10 | 33,000 | — | — | — | — | — |
| 2012-05-02 | $80.99 | $84.03 | $80.75 | $81.50 | 21,000 | — | — | — | — | — |
| 2012-05-01 | $84.04 | $85.60 | $82.02 | $82.02 | 36,000 | — | — | — | — | — |
| 2012-04-30 | $85.88 | $86.76 | $83.70 | $84.40 | 8,100 | — | — | — | — | — |
| 2012-04-27 | $84.80 | $86.36 | $84.45 | $86.36 | 11,000 | — | — | — | — | — |
| 2012-04-26 | $83.09 | $85.00 | $82.71 | $85.00 | 24,100 | — | — | — | — | — |
| 2012-04-25 | $80.34 | $83.72 | $80.30 | $83.01 | 23,900 | — | — | — | — | — |
| 2012-04-24 | $78.07 | $79.98 | $78.07 | $79.95 | 9,900 | — | — | — | — | — |
| 2012-04-23 | $78.40 | $79.38 | $77.37 | $78.33 | 17,200 | — | — | — | — | — |
| 2012-04-20 | $82.07 | $82.07 | $79.13 | $79.83 | 19,500 | — | — | — | — | — |
| 2012-04-19 | $84.80 | $84.81 | $79.52 | $80.29 | 14,800 | — | — | — | — | — |
| 2012-04-18 | $82.67 | $84.46 | $81.37 | $84.34 | 15,800 | — | — | — | — | — |
| 2012-04-17 | $82.42 | $83.33 | $81.86 | $82.75 | 5,900 | — | — | — | — | — |
| 2012-04-16 | $80.81 | $82.84 | $80.05 | $81.52 | 10,400 | — | — | — | — | — |
| 2012-04-13 | $82.13 | $82.13 | $78.74 | $80.60 | 21,400 | — | — | — | — | — |
| 2012-04-12 | $79.10 | $83.40 | $79.10 | $82.77 | 22,000 | — | — | — | — | — |
| 2012-04-11 | $79.01 | $79.41 | $77.88 | $79.33 | 36,900 | — | — | — | — | — |
| 2012-04-10 | $81.18 | $81.18 | $77.69 | $77.94 | 30,700 | — | — | — | — | — |
| 2012-04-09 | $79.70 | $83.19 | $79.68 | $81.64 | 45,400 | — | — | — | — | — |
| 2012-04-05 | $81.56 | $82.08 | $80.81 | $81.23 | 8,700 | — | — | — | — | — |
| 2012-04-04 | $83.45 | $83.63 | $81.31 | $81.53 | 28,500 | — | — | — | — | — |
| 2012-04-03 | $86.79 | $86.88 | $82.29 | $83.81 | 24,500 | — | — | — | — | — |
| 2012-04-02 | $84.94 | $87.46 | $84.94 | $87.41 | 34,000 | — | — | — | — | — |
| 2012-03-30 | $87.00 | $87.00 | $85.06 | $85.78 | 38,700 | — | — | — | — | — |
| 2012-03-29 | $82.26 | $87.00 | $82.26 | $86.46 | 41,000 | — | — | — | — | — |
| 2012-03-28 | $81.63 | $82.95 | $81.20 | $82.95 | 15,900 | — | — | — | — | — |
| 2012-03-27 | $81.37 | $82.00 | $80.53 | $81.96 | 16,200 | — | — | — | — | — |
| 2012-03-26 | $80.90 | $81.84 | $80.37 | $81.40 | 17,600 | — | — | — | — | — |
| 2012-03-23 | $79.54 | $80.14 | $79.01 | $80.00 | 16,000 | — | — | — | — | — |
| 2012-03-22 | $79.25 | $79.93 | $78.38 | $79.45 | 10,100 | — | — | — | — | — |
| 2012-03-21 | $79.89 | $80.74 | $78.62 | $80.35 | 14,600 | — | — | — | — | — |
| 2012-03-20 | $81.13 | $81.13 | $79.00 | $79.34 | 16,700 | — | — | — | — | — |
| 2012-03-19 | $81.47 | $82.00 | $81.15 | $81.86 | 40,500 | — | — | — | — | — |
| 2012-03-16 | $82.21 | $82.21 | $80.36 | $80.99 | 180,800 | — | — | — | — | — |
| 2012-03-15 | $81.66 | $82.42 | $80.45 | $82.03 | 24,100 | — | — | — | — | — |
| 2012-03-14 | $82.30 | $82.38 | $81.05 | $81.39 | 9,700 | — | — | — | — | — |
| 2012-03-13 | $81.45 | $82.38 | $81.00 | $82.19 | 42,900 | — | — | — | — | — |
| 2012-03-12 | $80.29 | $81.12 | $80.27 | $80.85 | 38,800 | — | — | — | — | — |
| 2012-03-09 | $78.85 | $80.22 | $78.59 | $80.19 | 19,700 | — | — | — | — | — |
| 2012-03-08 | $78.08 | $78.44 | $76.22 | $78.42 | 8,500 | — | — | — | — | — |
| 2012-03-07 | $74.77 | $77.58 | $74.63 | $77.27 | 28,800 | — | — | — | — | — |
| 2012-03-06 | $76.65 | $76.65 | $74.14 | $74.48 | 13,100 | — | — | — | — | — |
| 2012-03-05 | $75.52 | $78.86 | $75.52 | $77.81 | 17,000 | — | — | — | — | — |
| 2012-03-02 | $79.87 | $80.70 | $76.01 | $76.11 | 26,000 | — | — | — | — | — |
| 2012-03-01 | $80.19 | $81.97 | $79.52 | $79.76 | 25,300 | — | — | — | — | — |
| 2012-02-29 | $81.47 | $81.93 | $79.01 | $79.54 | 119,800 | — | — | — | — | — |
| 2012-02-28 | $81.99 | $82.45 | $81.00 | $81.42 | 53,700 | — | — | — | — | — |
| 2012-02-27 | $78.75 | $81.98 | $78.75 | $81.58 | 28,200 | — | — | — | — | — |
| 2012-02-24 | $80.81 | $80.81 | $78.76 | $79.00 | 11,500 | — | — | — | — | — |
| 2012-02-23 | $79.74 | $80.77 | $79.35 | $80.50 | 16,000 | — | — | — | — | — |
| 2012-02-22 | $78.97 | $80.32 | $78.97 | $79.85 | 19,600 | — | — | — | — | — |
| 2012-02-21 | $79.00 | $79.88 | $79.00 | $79.50 | 12,100 | — | — | — | — | — |
| 2012-02-17 | $79.99 | $80.31 | $79.10 | $79.95 | 11,100 | — | — | — | — | — |
| 2012-02-16 | $78.19 | $79.60 | $77.71 | $79.60 | 13,100 | — | — | — | — | — |
| 2012-02-15 | $80.86 | $80.86 | $78.66 | $78.83 | 20,400 | — | — | — | — | — |
| 2012-02-14 | $80.78 | $80.89 | $80.14 | $80.57 | 10,200 | — | — | — | — | — |
| 2012-02-13 | $81.37 | $81.40 | $80.62 | $80.94 | 10,000 | — | — | — | — | — |
| 2012-02-10 | $80.23 | $81.05 | $79.91 | $80.73 | 13,700 | — | — | — | — | — |
| 2012-02-09 | $83.05 | $83.05 | $80.30 | $81.26 | 13,600 | — | — | — | — | — |
| 2012-02-08 | $82.00 | $83.21 | $82.00 | $82.75 | 27,500 | — | — | — | — | — |
| 2012-02-07 | $82.00 | $82.55 | $81.56 | $81.97 | 27,300 | — | — | — | — | — |
| 2012-02-06 | $82.65 | $83.44 | $81.59 | $82.03 | 15,500 | — | — | — | — | — |
| 2012-02-03 | $82.51 | $83.50 | $82.34 | $82.90 | 24,100 | — | — | — | — | — |
| 2012-02-02 | $81.71 | $83.19 | $80.79 | $82.30 | 68,500 | — | — | — | — | — |
| 2012-02-01 | $80.16 | $81.42 | $80.08 | $80.71 | 46,700 | — | — | — | — | — |
| 2012-01-31 | $80.01 | $80.29 | $79.20 | $79.37 | 18,900 | — | — | — | — | — |
| 2012-01-30 | $79.45 | $79.99 | $79.31 | $79.65 | 15,800 | — | — | — | — | — |
| 2012-01-27 | $79.70 | $80.53 | $79.58 | $79.97 | 11,900 | — | — | — | — | — |
| 2012-01-26 | $80.69 | $80.69 | $79.42 | $79.84 | 21,800 | — | — | — | — | — |
| 2012-01-25 | $79.92 | $80.14 | $79.34 | $79.82 | 24,800 | — | — | — | — | — |
| 2012-01-24 | $78.93 | $80.21 | $78.93 | $79.90 | 23,800 | — | — | — | — | — |
| 2012-01-23 | $80.13 | $80.13 | $79.39 | $79.92 | 14,200 | — | — | — | — | — |
| 2012-01-20 | $79.48 | $80.49 | $79.42 | $79.90 | 20,800 | — | — | — | — | — |
| 2012-01-19 | $80.00 | $80.00 | $78.65 | $79.60 | 31,800 | — | — | — | — | — |
| 2012-01-18 | $79.05 | $79.58 | $78.93 | $79.58 | 22,200 | — | — | — | — | — |
| 2012-01-17 | $79.49 | $81.00 | $78.84 | $78.84 | 41,200 | — | — | — | — | — |
| 2012-01-13 | $80.87 | $81.93 | $80.01 | $80.28 | 882,800 | — | — | — | — | — |
| 2012-01-12 | $82.99 | $82.99 | $81.88 | $82.00 | 31,700 | — | — | — | — | — |
| 2012-01-11 | $82.04 | $83.00 | $82.04 | $82.49 | 66,200 | — | — | — | — | — |
| 2012-01-10 | $79.75 | $83.50 | $79.63 | $82.88 | 133,800 | — | — | — | — | — |
| 2012-01-09 | $77.26 | $77.77 | $76.35 | $77.26 | 17,000 | — | — | — | — | — |
| 2012-01-06 | $77.56 | $77.56 | $76.45 | $77.02 | 11,400 | — | — | — | — | — |
| 2012-01-05 | $76.98 | $77.87 | $76.08 | $77.87 | 7,300 | — | — | — | — | — |
| 2012-01-04 | $76.85 | $78.00 | $76.40 | $77.57 | 19,100 | — | — | — | — | — |
| 2012-01-03 | $77.31 | $77.50 | $75.62 | $77.50 | 11,000 | — | — | — | — | — |
| 2011-12-30 | $76.05 | $78.28 | $75.58 | $76.01 | 22,900 | — | — | — | — | — |
| 2011-12-29 | $76.10 | $77.79 | $75.37 | $76.04 | 23,400 | — | — | — | — | — |
| 2011-12-28 | $78.70 | $78.70 | $76.13 | $76.13 | 16,100 | — | — | — | — | — |
| 2011-12-27 | $76.20 | $78.56 | $76.10 | $78.49 | 25,500 | — | — | — | — | — |
| 2011-12-23 | $76.56 | $76.62 | $75.94 | $76.62 | 4,800 | — | — | — | — | — |
| 2011-12-22 | $75.98 | $76.59 | $75.12 | $76.50 | 24,200 | — | — | — | — | — |
| 2011-12-21 | $74.74 | $75.91 | $74.74 | $75.66 | 7,700 | — | — | — | — | — |
| 2011-12-20 | $74.99 | $76.22 | $74.86 | $75.34 | 26,300 | — | — | — | — | — |
| 2011-12-19 | $72.74 | $74.17 | $72.74 | $73.45 | 26,700 | — | — | — | — | — |
| 2011-12-16 | $74.00 | $74.06 | $72.00 | $72.00 | 34,800 | — | — | — | — | — |
| 2011-12-15 | $74.58 | $74.58 | $72.99 | $73.74 | 12,900 | — | — | — | — | — |
| 2011-12-14 | $72.74 | $74.03 | $72.74 | $73.34 | 19,100 | — | — | — | — | — |
| 2011-12-13 | $76.41 | $76.81 | $73.33 | $73.65 | 13,100 | — | — | — | — | — |
| 2011-12-12 | $75.73 | $76.30 | $74.87 | $75.85 | 13,500 | — | — | — | — | — |
| 2011-12-09 | $72.48 | $77.32 | $72.48 | $77.19 | 14,700 | — | — | — | — | — |
| 2011-12-08 | $75.94 | $76.05 | $71.62 | $71.91 | 16,300 | — | — | — | — | — |
| 2011-12-07 | $72.83 | $75.47 | $71.86 | $75.14 | 9,100 | — | — | — | — | — |
| 2011-12-06 | $74.23 | $74.46 | $73.24 | $73.40 | 17,600 | — | — | — | — | — |
| 2011-12-05 | $74.79 | $75.52 | $73.14 | $74.12 | 34,000 | — | — | — | — | — |
| 2011-12-02 | $75.11 | $75.11 | $73.76 | $74.61 | 15,800 | — | — | — | — | — |
| 2011-12-01 | $75.74 | $75.74 | $72.81 | $73.90 | 35,700 | — | — | — | — | — |
| 2011-11-30 | $76.25 | $79.48 | $74.54 | $75.89 | 227,800 | — | — | — | — | — |
| 2011-11-29 | $73.51 | $74.40 | $72.55 | $74.18 | 33,300 | — | — | — | — | — |
| 2011-11-28 | $71.90 | $74.50 | $71.08 | $73.22 | 34,400 | — | — | — | — | — |
| 2011-11-25 | $71.79 | $71.79 | $68.74 | $69.92 | 9,800 | — | — | — | — | — |
| 2011-11-23 | $71.29 | $72.40 | $69.20 | $72.07 | 27,900 | — | — | — | — | — |
| 2011-11-22 | $71.16 | $72.46 | $70.69 | $72.46 | 64,900 | — | — | — | — | — |
| 2011-11-21 | $69.93 | $71.64 | $69.44 | $71.63 | 27,000 | — | — | — | — | — |
| 2011-11-18 | $68.84 | $72.00 | $68.84 | $71.88 | 26,500 | — | — | — | — | — |
| 2011-11-17 | $69.51 | $71.03 | $67.95 | $68.65 | 26,300 | — | — | — | — | — |
| 2011-11-16 | $70.40 | $71.75 | $68.52 | $68.83 | 23,500 | — | — | — | — | — |
| 2011-11-15 | $69.27 | $71.50 | $69.27 | $71.45 | 20,000 | — | — | — | — | — |
| 2011-11-14 | $68.63 | $70.81 | $67.91 | $69.53 | 23,800 | — | — | — | — | — |
| 2011-11-11 | $65.03 | $69.50 | $65.03 | $69.09 | 22,300 | — | — | — | — | — |
| 2011-11-10 | $63.68 | $66.72 | $63.19 | $64.70 | 17,600 | — | — | — | — | — |
| 2011-11-09 | $63.30 | $65.68 | $62.08 | $62.08 | 20,300 | — | — | — | — | — |
| 2011-11-08 | $64.01 | $65.58 | $63.01 | $65.27 | 14,500 | — | — | — | — | — |
| 2011-11-07 | $62.96 | $63.50 | $61.63 | $63.18 | 12,500 | — | — | — | — | — |
| 2011-11-04 | $62.02 | $63.27 | $62.02 | $62.93 | 8,500 | — | — | — | — | — |
| 2011-11-03 | $59.98 | $63.94 | $59.26 | $62.86 | 29,200 | — | — | — | — | — |
| 2011-11-02 | $57.80 | $59.79 | $57.07 | $59.53 | 31,900 | — | — | — | — | — |
| 2011-11-01 | $58.07 | $59.30 | $56.94 | $57.75 | 36,000 | — | — | — | — | — |
| 2011-10-31 | $64.06 | $64.77 | $62.40 | $62.40 | 17,800 | — | — | — | — | — |
| 2011-10-28 | $64.66 | $66.19 | $64.01 | $64.84 | 19,600 | — | — | — | — | — |
| 2011-10-27 | $59.57 | $64.34 | $57.66 | $63.81 | 40,200 | — | — | — | — | — |
| 2011-10-26 | $57.20 | $57.52 | $55.48 | $57.21 | 18,200 | — | — | — | — | — |
| 2011-10-25 | $58.14 | $59.02 | $56.69 | $57.09 | 17,600 | — | — | — | — | — |
| 2011-10-24 | $57.06 | $59.74 | $56.79 | $59.74 | 15,800 | — | — | — | — | — |
| 2011-10-21 | $56.57 | $57.52 | $54.96 | $56.76 | 18,500 | — | — | — | — | — |
| 2011-10-20 | $55.38 | $56.66 | $54.33 | $55.21 | 16,800 | — | — | — | — | — |
| 2011-10-19 | $56.70 | $57.22 | $54.93 | $54.97 | 20,300 | — | — | — | — | — |
| 2011-10-18 | $56.36 | $57.59 | $55.43 | $57.12 | 22,800 | — | — | — | — | — |
| 2011-10-17 | $57.88 | $58.07 | $55.87 | $56.11 | 20,600 | — | — | — | — | — |
| 2011-10-14 | $61.17 | $61.17 | $57.84 | $58.67 | 23,800 | — | — | — | — | — |
| 2011-10-13 | $58.70 | $60.49 | $58.03 | $60.07 | 18,200 | — | — | — | — | — |
| 2011-10-12 | $57.65 | $59.84 | $56.85 | $59.53 | 20,800 | — | — | — | — | — |
| 2011-10-11 | $57.60 | $58.67 | $56.41 | $56.95 | 21,500 | — | — | — | — | — |
| 2011-10-10 | $57.07 | $58.00 | $55.88 | $58.00 | 23,300 | — | — | — | — | — |
| 2011-10-07 | $56.89 | $56.89 | $54.51 | $55.32 | 24,100 | — | — | — | — | — |
| 2011-10-06 | $54.55 | $56.93 | $54.20 | $56.82 | 20,100 | — | — | — | — | — |
| 2011-10-05 | $53.31 | $55.01 | $51.86 | $54.60 | 11,200 | — | — | — | — | — |
| 2011-10-04 | $50.98 | $53.74 | $50.36 | $52.67 | 37,100 | — | — | — | — | — |
| 2011-10-03 | $53.32 | $55.14 | $51.54 | $51.69 | 50,500 | — | — | — | — | — |
| 2011-09-30 | $55.66 | $56.72 | $53.46 | $53.62 | 51,700 | — | — | — | — | — |
| 2011-09-29 | $56.31 | $56.31 | $53.12 | $55.59 | 30,500 | — | — | — | — | — |
| 2011-09-28 | $55.03 | $57.59 | $54.20 | $54.37 | 37,600 | — | — | — | — | — |
| 2011-09-27 | $54.24 | $58.38 | $54.24 | $56.82 | 53,000 | — | — | — | — | — |
| 2011-09-26 | $54.27 | $54.66 | $52.35 | $54.03 | 56,100 | — | — | — | — | — |
| 2011-09-23 | $50.82 | $52.99 | $50.82 | $52.86 | 60,800 | — | — | — | — | — |
| 2011-09-22 | $53.12 | $54.43 | $50.10 | $50.64 | 37,400 | — | — | — | — | — |
| 2011-09-21 | $55.67 | $57.60 | $55.00 | $55.05 | 87,800 | — | — | — | — | — |
| 2011-09-20 | $57.29 | $57.75 | $55.71 | $55.97 | 32,500 | — | — | — | — | — |
| 2011-09-19 | $55.85 | $57.48 | $55.09 | $57.17 | 18,100 | — | — | — | — | — |
| 2011-09-16 | $57.31 | $58.51 | $56.03 | $57.07 | 42,700 | — | — | — | — | — |
| 2011-09-15 | $57.77 | $57.77 | $55.75 | $57.01 | 19,600 | — | — | — | — | — |
| 2011-09-14 | $57.54 | $57.99 | $55.26 | $57.39 | 39,600 | — | — | — | — | — |
| 2011-09-13 | $54.10 | $57.09 | $54.10 | $56.92 | 16,700 | — | — | — | — | — |
| 2011-09-12 | $53.28 | $57.52 | $53.28 | $54.88 | 25,000 | — | — | — | — | — |
| 2011-09-09 | $55.66 | $56.68 | $53.50 | $54.54 | 23,700 | — | — | — | — | — |
| 2011-09-08 | $58.28 | $58.70 | $56.03 | $56.25 | 23,200 | — | — | — | — | — |
| 2011-09-07 | $58.93 | $59.55 | $57.52 | $58.64 | 20,000 | — | — | — | — | — |
| 2011-09-06 | $56.30 | $58.05 | $55.98 | $57.44 | 49,200 | — | — | — | — | — |
| 2011-09-02 | $59.00 | $61.57 | $57.86 | $58.06 | 61,500 | — | — | — | — | — |
| 2011-09-01 | $61.15 | $61.75 | $59.34 | $60.32 | 33,200 | — | — | — | — | — |
| 2011-08-31 | $61.32 | $61.80 | $60.00 | $61.31 | 44,000 | — | — | — | — | — |
| 2011-08-30 | $62.60 | $62.64 | $60.00 | $61.26 | 41,400 | — | — | — | — | — |
| 2011-08-29 | $63.42 | $65.00 | $62.89 | $64.98 | 38,900 | — | — | — | — | — |
| 2011-08-26 | $58.82 | $63.10 | $58.82 | $62.59 | 58,300 | — | — | — | — | — |
| 2011-08-25 | $62.97 | $62.97 | $59.00 | $59.62 | 22,400 | — | — | — | — | — |
| 2011-08-24 | $60.73 | $63.43 | $58.58 | $62.33 | 40,500 | — | — | — | — | — |
| 2011-08-23 | $57.09 | $60.92 | $56.78 | $60.44 | 66,000 | — | — | — | — | — |
| 2011-08-22 | $56.71 | $58.05 | $52.58 | $56.95 | 36,800 | — | — | — | — | — |
| 2011-08-19 | $54.71 | $56.46 | $53.42 | $54.74 | 56,100 | — | — | — | — | — |
| 2011-08-18 | $58.23 | $58.61 | $55.06 | $55.41 | 50,600 | — | — | — | — | — |
| 2011-08-17 | $62.03 | $62.03 | $60.30 | $60.37 | 17,200 | — | — | — | — | — |
| 2011-08-16 | $63.44 | $64.26 | $61.25 | $61.41 | 45,700 | — | — | — | — | — |
| 2011-08-15 | $62.99 | $64.30 | $62.17 | $64.30 | 14,800 | — | — | — | — | — |
| 2011-08-12 | $63.30 | $64.72 | $61.25 | $61.85 | 28,400 | — | — | — | — | — |
| 2011-08-11 | $60.39 | $63.38 | $60.00 | $62.81 | 35,200 | — | — | — | — | — |
| 2011-08-10 | $60.68 | $63.50 | $59.54 | $59.92 | 50,200 | — | — | — | — | — |
| 2011-08-09 | $60.36 | $63.96 | $57.01 | $63.18 | 114,800 | — | — | — | — | — |
| 2011-08-08 | $65.06 | $65.20 | $57.10 | $57.10 | 95,200 | — | — | — | — | — |
| 2011-08-05 | $72.43 | $74.23 | $63.20 | $67.42 | 90,300 | — | — | — | — | — |
| 2011-08-04 | $78.66 | $79.30 | $70.82 | $71.83 | 40,900 | — | — | — | — | — |
| 2011-08-03 | $78.10 | $79.50 | $75.13 | $79.06 | 40,500 | — | — | — | — | — |
| 2011-08-02 | $79.08 | $80.24 | $77.61 | $77.62 | 57,200 | — | — | — | — | — |
| 2011-08-01 | $79.66 | $80.95 | $78.04 | $79.32 | 43,200 | — | — | — | — | — |
| 2011-07-29 | $77.99 | $80.32 | $74.62 | $78.56 | 69,800 | — | — | — | — | — |
| 2011-07-28 | $77.89 | $79.15 | $77.32 | $78.90 | 32,200 | — | — | — | — | — |
| 2011-07-27 | $78.76 | $79.60 | $76.91 | $78.05 | 68,700 | — | — | — | — | — |
| 2011-07-26 | $79.78 | $79.85 | $79.03 | $79.37 | 48,000 | — | — | — | — | — |
| 2011-07-25 | $77.92 | $80.60 | $77.92 | $79.13 | 27,000 | — | — | — | — | — |
| 2011-07-22 | $77.70 | $78.49 | $77.70 | $78.28 | 23,700 | — | — | — | — | — |
| 2011-07-21 | $75.05 | $78.17 | $75.05 | $78.02 | 29,500 | — | — | — | — | — |
| 2011-07-20 | $75.44 | $76.88 | $74.42 | $75.71 | 27,300 | — | — | — | — | — |
| 2011-07-19 | $72.73 | $75.78 | $72.56 | $75.75 | 27,200 | — | — | — | — | — |
| 2011-07-18 | $70.80 | $72.59 | $70.80 | $72.13 | 22,000 | — | — | — | — | — |
| 2011-07-15 | $69.98 | $71.26 | $69.58 | $71.26 | 19,700 | — | — | — | — | — |
| 2011-07-14 | $71.12 | $71.50 | $69.69 | $69.75 | 14,900 | — | — | — | — | — |
| 2011-07-13 | $71.18 | $71.93 | $70.18 | $70.70 | 16,000 | — | — | — | — | — |
| 2011-07-12 | $69.60 | $71.13 | $69.60 | $70.32 | 35,100 | — | — | — | — | — |
| 2011-07-11 | $70.78 | $71.00 | $69.44 | $69.64 | 57,600 | — | — | — | — | — |
| 2011-07-08 | $67.75 | $70.72 | $67.75 | $70.49 | 34,900 | — | — | — | — | — |
| 2011-07-07 | $67.00 | $69.00 | $66.83 | $68.95 | 46,800 | — | — | — | — | — |
| 2011-07-06 | $65.91 | $66.63 | $65.70 | $66.55 | 65,200 | — | — | — | — | — |
| 2011-07-05 | $64.51 | $66.05 | $63.99 | $65.70 | 61,900 | — | — | — | — | — |
| 2011-07-01 | $61.24 | $64.89 | $61.00 | $63.87 | 51,700 | — | — | — | — | — |
| 2011-06-30 | $61.00 | $61.21 | $60.57 | $60.70 | 30,000 | — | — | — | — | — |
| 2011-06-29 | $59.99 | $60.80 | $59.60 | $60.76 | 20,500 | — | — | — | — | — |
| 2011-06-28 | $59.51 | $59.99 | $58.91 | $59.99 | 14,800 | — | — | — | — | — |
| 2011-06-27 | $58.32 | $59.35 | $57.76 | $59.03 | 13,700 | — | — | — | — | — |
| 2011-06-24 | $57.74 | $58.67 | $57.25 | $58.06 | 122,700 | — | — | — | — | — |
| 2011-06-23 | $57.13 | $57.92 | $56.81 | $57.61 | 15,900 | — | — | — | — | — |
| 2011-06-22 | $57.95 | $59.09 | $57.81 | $57.91 | 15,200 | — | — | — | — | — |
| 2011-06-21 | $57.48 | $58.64 | $57.01 | $58.47 | 24,600 | — | — | — | — | — |
| 2011-06-20 | $56.85 | $57.64 | $56.50 | $56.97 | 19,300 | — | — | — | — | — |
| 2011-06-17 | $58.29 | $58.43 | $56.45 | $57.19 | 100,400 | — | — | — | — | — |
| 2011-06-16 | $56.92 | $59.02 | $56.45 | $57.65 | 24,700 | — | — | — | — | — |
| 2011-06-15 | $58.23 | $58.56 | $56.31 | $56.79 | 35,200 | — | — | — | — | — |
| 2011-06-14 | $56.78 | $59.00 | $56.77 | $58.69 | 29,500 | — | — | — | — | — |
| 2011-06-13 | $56.94 | $57.64 | $56.61 | $56.78 | 21,600 | — | — | — | — | — |
| 2011-06-10 | $56.99 | $57.17 | $56.39 | $56.42 | 27,000 | — | — | — | — | — |
| 2011-06-09 | $56.96 | $57.20 | $56.70 | $57.00 | 39,600 | — | — | — | — | — |
| 2011-06-08 | $57.05 | $57.68 | $56.85 | $56.97 | 64,900 | — | — | — | — | — |
| 2011-06-07 | $57.18 | $57.88 | $57.02 | $57.27 | 33,100 | — | — | — | — | — |
| 2011-06-06 | $57.61 | $57.61 | $57.00 | $57.01 | 24,300 | — | — | — | — | — |
| 2011-06-03 | $55.24 | $58.19 | $55.24 | $57.20 | 57,800 | — | — | — | — | — |
| 2011-06-02 | $54.52 | $54.52 | $53.90 | $54.45 | 12,600 | — | — | — | — | — |
| 2011-06-01 | $55.50 | $55.52 | $54.14 | $54.31 | 37,500 | — | — | — | — | — |
| 2011-05-31 | $55.16 | $55.89 | $54.16 | $55.36 | 37,000 | — | — | — | — | — |
| 2011-05-27 | $54.20 | $54.50 | $54.00 | $54.34 | 15,500 | — | — | — | — | — |
| 2011-05-26 | $52.37 | $54.01 | $51.77 | $53.83 | 34,400 | — | — | — | — | — |
| 2011-05-25 | $53.00 | $53.61 | $52.37 | $53.24 | 13,400 | — | — | — | — | — |
| 2011-05-24 | $54.71 | $54.89 | $52.77 | $52.81 | 30,000 | — | — | — | — | — |
| 2011-05-23 | $54.35 | $55.46 | $53.22 | $54.30 | 36,000 | — | — | — | — | — |
| 2011-05-20 | $55.52 | $55.99 | $55.00 | $55.41 | 15,300 | — | — | — | — | — |
| 2011-05-19 | $56.37 | $56.37 | $52.73 | $55.97 | 42,100 | — | — | — | — | — |
| 2011-05-18 | $55.19 | $56.00 | $54.95 | $55.98 | 15,600 | — | — | — | — | — |
| 2011-05-17 | $55.12 | $56.22 | $54.91 | $55.04 | 28,900 | — | — | — | — | — |
| 2011-05-16 | $57.05 | $57.29 | $55.38 | $55.38 | 39,000 | — | — | — | — | — |
| 2011-05-13 | $58.61 | $58.61 | $56.68 | $57.39 | 22,700 | — | — | — | — | — |
| 2011-05-12 | $57.87 | $58.84 | $57.67 | $58.47 | 8,000 | — | — | — | — | — |
| 2011-05-11 | $59.51 | $61.60 | $58.09 | $58.19 | 24,900 | — | — | — | — | — |
| 2011-05-10 | $59.72 | $61.40 | $59.49 | $60.68 | 27,000 | — | — | — | — | — |
| 2011-05-09 | $57.20 | $59.63 | $56.89 | $59.52 | 40,300 | — | — | — | — | — |
| 2011-05-06 | $56.50 | $57.98 | $56.46 | $57.20 | 21,000 | — | — | — | — | — |
| 2011-05-05 | $53.96 | $56.00 | $53.96 | $55.80 | 29,200 | — | — | — | — | — |
| 2011-05-04 | $52.76 | $54.51 | $52.68 | $53.96 | 34,000 | — | — | — | — | — |
| 2011-05-03 | $51.54 | $54.94 | $51.18 | $52.75 | 44,600 | — | — | — | — | — |
| 2011-05-02 | $52.57 | $52.61 | $49.79 | $51.23 | 49,600 | — | — | — | — | — |
| 2011-04-29 | $53.79 | $54.12 | $51.95 | $52.81 | 32,000 | — | — | — | — | — |
| 2011-04-28 | $54.06 | $54.39 | $53.48 | $53.65 | 6,400 | — | — | — | — | — |
| 2011-04-27 | $54.56 | $54.65 | $53.98 | $54.30 | 16,700 | — | — | — | — | — |
| 2011-04-26 | $51.91 | $55.15 | $51.85 | $54.46 | 41,200 | — | — | — | — | — |
| 2011-04-25 | $53.87 | $54.25 | $52.23 | $52.70 | 36,900 | — | — | — | — | — |
| 2011-04-21 | $54.36 | $54.82 | $53.44 | $54.11 | 9,500 | — | — | — | — | — |
| 2011-04-20 | $54.28 | $54.42 | $53.15 | $53.87 | 43,100 | — | — | — | — | — |
| 2011-04-19 | $54.10 | $54.95 | $53.00 | $53.05 | 71,700 | — | — | — | — | — |
| 2011-04-18 | $54.97 | $55.32 | $53.35 | $53.93 | 34,600 | — | — | — | — | — |
| 2011-04-15 | $55.65 | $56.60 | $55.22 | $56.01 | 26,900 | — | — | — | — | — |
| 2011-04-14 | $52.24 | $56.50 | $51.41 | $55.70 | 53,700 | — | — | — | — | — |
| 2011-04-13 | $52.48 | $54.28 | $52.21 | $52.60 | 39,900 | — | — | — | — | — |
| 2011-04-12 | $55.01 | $55.16 | $53.45 | $53.63 | 31,400 | — | — | — | — | — |
| 2011-04-11 | $56.32 | $56.93 | $55.23 | $55.49 | 49,800 | — | — | — | — | — |
| 2011-04-08 | $58.20 | $58.20 | $55.88 | $56.14 | 29,000 | — | — | — | — | — |
| 2011-04-07 | $57.57 | $59.37 | $57.46 | $57.67 | 19,700 | — | — | — | — | — |
| 2011-04-06 | $60.79 | $60.79 | $57.39 | $57.41 | 37,800 | — | — | — | — | — |
| 2011-04-05 | $60.68 | $61.50 | $60.22 | $60.36 | 18,600 | — | — | — | — | — |
| 2011-04-04 | $61.01 | $61.51 | $60.48 | $60.99 | 19,200 | — | — | — | — | — |
| 2011-04-01 | $59.51 | $60.80 | $59.08 | $60.60 | 27,900 | — | — | — | — | — |
| 2011-03-31 | $58.61 | $59.27 | $58.54 | $58.92 | 15,100 | — | — | — | — | — |
| 2011-03-30 | $60.43 | $60.43 | $58.61 | $58.98 | 32,100 | — | — | — | — | — |
| 2011-03-29 | $59.76 | $60.82 | $59.59 | $60.00 | 18,400 | — | — | — | — | — |
| 2011-03-28 | $61.54 | $62.30 | $59.91 | $60.00 | 42,300 | — | — | — | — | — |
| 2011-03-25 | $60.49 | $60.62 | $58.75 | $59.74 | 53,200 | — | — | — | — | — |
| 2011-03-24 | $58.99 | $60.23 | $57.15 | $60.12 | 40,600 | — | — | — | — | — |
| 2011-03-23 | $57.33 | $58.49 | $55.67 | $58.35 | 91,400 | — | — | — | — | — |
| 2011-03-22 | $55.05 | $58.49 | $55.05 | $57.28 | 40,800 | — | — | — | — | — |
| 2011-03-21 | $53.28 | $55.19 | $53.03 | $55.18 | 64,300 | — | — | — | — | — |
| 2011-03-18 | $52.44 | $53.65 | $52.28 | $52.30 | 19,300 | — | — | — | — | — |
| 2011-03-17 | $49.97 | $52.73 | $49.97 | $52.01 | 29,900 | — | — | — | — | — |
| 2011-03-16 | $50.28 | $51.74 | $49.47 | $49.94 | 45,700 | — | — | — | — | — |
| 2011-03-15 | $49.69 | $51.15 | $49.19 | $50.57 | 32,500 | — | — | — | — | — |
| 2011-03-14 | $53.72 | $53.72 | $50.57 | $51.15 | 49,900 | — | — | — | — | — |
| 2011-03-11 | $53.31 | $55.59 | $52.53 | $54.10 | 81,900 | — | — | — | — | — |
| 2011-03-10 | $56.62 | $56.92 | $53.22 | $53.24 | 36,300 | — | — | — | — | — |
| 2011-03-09 | $57.27 | $57.84 | $57.15 | $57.83 | 14,700 | — | — | — | — | — |
| 2011-03-08 | $56.88 | $58.04 | $55.30 | $57.63 | 26,600 | — | — | — | — | — |
| 2011-03-07 | $58.46 | $58.46 | $56.41 | $56.49 | 33,400 | — | — | — | — | — |
| 2011-03-04 | $58.68 | $58.68 | $57.18 | $58.00 | 21,400 | — | — | — | — | — |
| 2011-03-03 | $57.71 | $59.35 | $57.71 | $58.86 | 24,400 | — | — | — | — | — |
| 2011-03-02 | $56.05 | $57.55 | $55.79 | $57.13 | 20,600 | — | — | — | — | — |
| 2011-03-01 | $58.46 | $58.46 | $56.00 | $56.05 | 14,000 | — | — | — | — | — |
| 2011-02-28 | $58.67 | $58.86 | $56.95 | $58.28 | 53,400 | — | — | — | — | — |
| 2011-02-25 | $56.21 | $58.39 | $55.83 | $58.08 | 14,100 | — | — | — | — | — |
| 2011-02-24 | $54.48 | $57.20 | $54.48 | $56.34 | 24,400 | — | — | — | — | — |
| 2011-02-23 | $56.01 | $56.06 | $54.47 | $54.89 | 31,800 | — | — | — | — | — |
| 2011-02-22 | $56.56 | $56.72 | $55.53 | $55.63 | 33,000 | — | — | — | — | — |
| 2011-02-18 | $57.84 | $58.00 | $56.57 | $57.31 | 29,400 | — | — | — | — | — |
| 2011-02-17 | $57.88 | $58.00 | $57.39 | $57.82 | 4,000 | — | — | — | — | — |
| 2011-02-16 | $56.46 | $57.97 | $56.20 | $57.90 | 24,100 | — | — | — | — | — |
| 2011-02-15 | $56.90 | $57.28 | $56.40 | $56.88 | 19,000 | — | — | — | — | — |
| 2011-02-14 | $57.42 | $58.62 | $56.60 | $57.39 | 29,500 | — | — | — | — | — |
| 2011-02-11 | $56.58 | $57.68 | $55.99 | $57.68 | 38,100 | — | — | — | — | — |
| 2011-02-10 | $56.17 | $56.93 | $55.81 | $56.58 | 15,500 | — | — | — | — | — |
| 2011-02-09 | $56.08 | $57.00 | $55.92 | $56.38 | 18,700 | — | — | — | — | — |
| 2011-02-08 | $56.20 | $56.49 | $55.50 | $56.49 | 29,200 | — | — | — | — | — |
| 2011-02-07 | $53.84 | $55.81 | $53.84 | $55.70 | 27,100 | — | — | — | — | — |
| 2011-02-04 | $53.74 | $54.38 | $53.74 | $53.92 | 16,200 | — | — | — | — | — |
| 2011-02-03 | $53.32 | $54.37 | $53.32 | $53.72 | 16,200 | — | — | — | — | — |
| 2011-02-02 | $49.54 | $54.49 | $49.54 | $53.34 | 52,600 | — | — | — | — | — |
| 2011-02-01 | $48.50 | $50.26 | $48.24 | $49.87 | 26,100 | — | — | — | — | — |
| 2011-01-31 | $47.32 | $48.99 | $46.96 | $48.27 | 23,600 | — | — | — | — | — |
| 2011-01-28 | $47.50 | $47.79 | $46.94 | $47.24 | 20,800 | — | — | — | — | — |
| 2011-01-27 | $47.42 | $47.55 | $46.67 | $47.35 | 12,200 | — | — | — | — | — |
| 2011-01-26 | $46.33 | $47.30 | $46.30 | $47.30 | 18,100 | — | — | — | — | — |
| 2011-01-25 | $45.39 | $46.09 | $44.60 | $45.91 | 53,300 | — | — | — | — | — |
| 2011-01-24 | $45.44 | $46.51 | $44.41 | $45.42 | 35,300 | — | — | — | — | — |
| 2011-01-21 | $44.63 | $46.82 | $44.63 | $45.25 | 26,400 | — | — | — | — | — |
| 2011-01-20 | $46.28 | $47.36 | $43.26 | $44.15 | 40,400 | — | — | — | — | — |
| 2011-01-19 | $47.59 | $47.71 | $46.45 | $46.45 | 29,400 | — | — | — | — | — |
| 2011-01-18 | $47.64 | $47.99 | $47.64 | $47.71 | 39,800 | — | — | — | — | — |
| 2011-01-14 | $47.67 | $48.15 | $46.82 | $47.87 | 30,000 | — | — | — | — | — |
| 2011-01-13 | $48.33 | $48.49 | $47.31 | $47.66 | 27,200 | — | — | — | — | — |
| 2011-01-12 | $48.94 | $48.96 | $48.13 | $48.60 | 12,700 | — | — | — | — | — |
| 2011-01-11 | $47.09 | $48.08 | $46.77 | $47.72 | 28,300 | — | — | — | — | — |
| 2011-01-10 | $46.67 | $47.09 | $46.53 | $47.00 | 12,800 | — | — | — | — | — |
| 2011-01-07 | $46.71 | $46.99 | $46.60 | $46.95 | 18,800 | — | — | — | — | — |
| 2011-01-06 | $46.71 | $46.97 | $46.53 | $46.82 | 10,400 | — | — | — | — | — |
| 2011-01-05 | $46.35 | $46.95 | $46.35 | $46.95 | 7,800 | — | — | — | — | — |
| 2011-01-04 | $46.94 | $47.48 | $46.29 | $46.73 | 23,400 | — | — | — | — | — |
| 2011-01-03 | $45.25 | $47.84 | $44.99 | $46.69 | 74,600 | — | — | — | — | — |
| 2010-12-31 | $45.88 | $46.32 | $45.37 | $45.37 | 13,000 | — | — | — | — | — |
| 2010-12-30 | $47.97 | $48.15 | $46.01 | $46.06 | 22,200 | — | — | — | — | — |
| 2010-12-29 | $48.90 | $48.94 | $48.11 | $48.12 | 5,800 | — | — | — | — | — |
| 2010-12-28 | $49.05 | $49.05 | $48.47 | $48.65 | 12,800 | — | — | — | — | — |
| 2010-12-27 | $47.95 | $48.84 | $47.93 | $48.84 | 4,000 | — | — | — | — | — |
| 2010-12-23 | $48.05 | $48.46 | $47.68 | $47.99 | 13,700 | — | — | — | — | — |
| 2010-12-22 | $48.58 | $48.77 | $47.26 | $48.24 | 16,400 | — | — | — | — | — |
| 2010-12-21 | $48.20 | $49.00 | $48.10 | $48.79 | 29,400 | — | — | — | — | — |
| 2010-12-20 | $47.33 | $48.29 | $45.95 | $48.19 | 33,200 | — | — | — | — | — |
| 2010-12-17 | $47.73 | $48.36 | $46.19 | $47.06 | 74,800 | — | — | — | — | — |
| 2010-12-16 | $47.58 | $48.11 | $47.09 | $47.90 | 28,800 | — | — | — | — | — |
| 2010-12-15 | $47.71 | $48.49 | $46.93 | $47.71 | 39,300 | — | — | — | — | — |
| 2010-12-14 | $48.92 | $49.12 | $46.89 | $47.73 | 69,500 | — | — | — | — | — |
| 2010-12-13 | $50.05 | $50.05 | $49.16 | $49.20 | 24,100 | — | — | — | — | — |
| 2010-12-10 | $50.01 | $50.09 | $49.57 | $49.90 | 28,400 | — | — | — | — | — |
| 2010-12-09 | $49.25 | $50.12 | $48.96 | $50.12 | 45,900 | — | — | — | — | — |
| 2010-12-08 | $49.39 | $49.87 | $48.19 | $48.36 | 55,100 | — | — | — | — | — |
| 2010-12-07 | $49.43 | $49.91 | $48.66 | $49.24 | 67,700 | — | — | — | — | — |
| 2010-12-06 | $48.42 | $49.43 | $48.42 | $49.11 | 27,800 | — | — | — | — | — |
| 2010-12-03 | $47.17 | $48.63 | $46.20 | $48.43 | 54,800 | — | — | — | — | — |
| 2010-12-02 | $46.61 | $47.50 | $46.44 | $47.29 | 58,900 | — | — | — | — | — |
| 2010-12-01 | $45.47 | $46.56 | $45.14 | $46.52 | 52,900 | — | — | — | — | — |
| 2010-11-30 | $44.99 | $45.00 | $44.03 | $44.80 | 29,300 | — | — | — | — | — |
| 2010-11-29 | $43.69 | $44.83 | $43.00 | $44.80 | 57,700 | — | — | — | — | — |
| 2010-11-26 | $42.96 | $44.47 | $42.85 | $43.82 | 16,800 | — | — | — | — | — |
| 2010-11-24 | $41.38 | $43.24 | $41.38 | $43.14 | 35,000 | — | — | — | — | — |
| 2010-11-23 | $40.98 | $41.96 | $40.77 | $41.38 | 24,700 | — | — | — | — | — |
| 2010-11-22 | $41.15 | $41.52 | $40.45 | $41.43 | 26,400 | — | — | — | — | — |
| 2010-11-19 | $39.47 | $41.22 | $38.90 | $41.22 | 25,900 | — | — | — | — | — |
| 2010-11-18 | $40.28 | $40.28 | $39.20 | $39.48 | 14,500 | — | — | — | — | — |
| 2010-11-17 | $39.32 | $39.94 | $38.98 | $39.58 | 17,200 | — | — | — | — | — |
| 2010-11-16 | $39.92 | $40.12 | $38.95 | $39.29 | 24,000 | — | — | — | — | — |
| 2010-11-15 | $39.27 | $40.95 | $39.08 | $40.23 | 35,800 | — | — | — | — | — |
| 2010-11-12 | $38.58 | $39.25 | $38.48 | $38.95 | 31,900 | — | — | — | — | — |
| 2010-11-11 | $38.66 | $39.30 | $38.66 | $39.00 | 8,600 | — | — | — | — | — |
| 2010-11-10 | $39.16 | $39.30 | $38.03 | $38.99 | 14,100 | — | — | — | — | — |
| 2010-11-09 | $39.43 | $39.70 | $39.03 | $39.03 | 31,000 | — | — | — | — | — |
| 2010-11-08 | $38.37 | $39.67 | $38.22 | $39.60 | 28,100 | — | — | — | — | — |
| 2010-11-05 | $39.96 | $39.96 | $39.00 | $39.45 | 10,900 | — | — | — | — | — |
| 2010-11-04 | $39.69 | $39.90 | $39.25 | $39.82 | 17,100 | — | — | — | — | — |
| 2010-11-03 | $38.12 | $39.99 | $38.12 | $38.91 | 28,100 | — | — | — | — | — |
| 2010-11-02 | $36.60 | $38.22 | $36.60 | $38.22 | 19,100 | — | — | — | — | — |
| 2010-11-01 | $37.06 | $37.07 | $36.19 | $36.41 | 6,900 | — | — | — | — | — |
| 2010-10-29 | $36.49 | $37.05 | $36.30 | $36.75 | 12,100 | — | — | — | — | — |
| 2010-10-28 | $36.49 | $37.49 | $36.34 | $36.50 | 29,800 | — | — | — | — | — |
| 2010-10-27 | $36.36 | $36.99 | $36.08 | $36.23 | 39,400 | — | — | — | — | — |
| 2010-10-26 | $35.72 | $36.60 | $35.69 | $36.46 | 42,000 | — | — | — | — | — |
| 2010-10-25 | $35.67 | $36.25 | $35.65 | $36.05 | 20,300 | — | — | — | — | — |
| 2010-10-22 | $35.76 | $35.95 | $35.54 | $35.63 | 15,200 | — | — | — | — | — |
| 2010-10-21 | $35.54 | $35.96 | $35.54 | $35.76 | 14,500 | — | — | — | — | — |
| 2010-10-20 | $35.35 | $36.10 | $35.20 | $35.54 | 9,200 | — | — | — | — | — |
| 2010-10-19 | $35.22 | $35.45 | $33.71 | $35.06 | 8,500 | — | — | — | — | — |
| 2010-10-18 | $35.50 | $35.85 | $35.11 | $35.79 | 12,600 | — | — | — | — | — |
| 2010-10-15 | $34.16 | $35.49 | $34.16 | $35.48 | 26,300 | — | — | — | — | — |
| 2010-10-14 | $33.98 | $34.00 | $33.76 | $33.93 | 7,700 | — | — | — | — | — |
| 2010-10-13 | $33.97 | $34.10 | $33.90 | $34.00 | 39,300 | — | — | — | — | — |
| 2010-10-12 | $33.76 | $34.15 | $33.76 | $33.94 | 22,100 | — | — | — | — | — |
| 2010-10-11 | $33.73 | $34.01 | $33.71 | $33.87 | 17,600 | — | — | — | — | — |
| 2010-10-08 | $33.70 | $34.50 | $33.61 | $33.68 | 8,200 | — | — | — | — | — |
| 2010-10-07 | $33.11 | $34.22 | $32.69 | $33.77 | 14,400 | — | — | — | — | — |
| 2010-10-06 | $29.84 | $33.00 | $29.84 | $32.74 | 19,200 | — | — | — | — | — |
| 2010-10-05 | $31.60 | $32.50 | $31.58 | $32.39 | 19,100 | — | — | — | — | — |
| 2010-10-04 | $30.88 | $31.68 | $30.82 | $31.57 | 39,100 | — | — | — | — | — |
| 2010-10-01 | $30.74 | $31.58 | $30.69 | $30.85 | 14,900 | — | — | — | — | — |
| 2010-09-30 | $31.65 | $31.65 | $30.12 | $30.26 | 19,100 | — | — | — | — | — |
| 2010-09-29 | $30.52 | $30.85 | $30.11 | $30.72 | 24,800 | — | — | — | — | — |
| 2010-09-28 | $29.75 | $30.68 | $29.69 | $30.59 | 20,400 | — | — | — | — | — |
| 2010-09-27 | $30.00 | $30.02 | $29.70 | $29.70 | 17,400 | — | — | — | — | — |
| 2010-09-24 | $28.95 | $29.98 | $28.92 | $29.95 | 14,700 | — | — | — | — | — |
| 2010-09-23 | $28.59 | $29.00 | $28.53 | $28.85 | 12,000 | — | — | — | — | — |
| 2010-09-22 | $29.42 | $29.74 | $28.53 | $28.80 | 8,500 | — | — | — | — | — |
| 2010-09-21 | $29.00 | $29.82 | $29.00 | $29.27 | 4,700 | — | — | — | — | — |
| 2010-09-20 | $28.95 | $29.15 | $28.85 | $29.12 | 34,700 | — | — | — | — | — |
| 2010-09-17 | $29.00 | $29.06 | $28.70 | $28.70 | 39,300 | — | — | — | — | — |
| 2010-09-16 | $28.75 | $28.94 | $28.69 | $28.72 | 3,300 | — | — | — | — | — |
| 2010-09-15 | $28.59 | $29.00 | $28.36 | $28.77 | 15,700 | — | — | — | — | — |
| 2010-09-14 | $28.99 | $29.00 | $28.34 | $28.70 | 12,200 | — | — | — | — | — |
| 2010-09-13 | $28.63 | $29.00 | $28.43 | $29.00 | 17,300 | — | — | — | — | — |
| 2010-09-10 | $28.87 | $28.87 | $28.13 | $28.22 | 11,100 | — | — | — | — | — |
| 2010-09-09 | $28.70 | $28.98 | $28.44 | $28.51 | 7,600 | — | — | — | — | — |
| 2010-09-08 | $28.25 | $28.46 | $28.03 | $28.42 | 8,300 | — | — | — | — | — |
| 2010-09-07 | $28.10 | $28.17 | $27.57 | $27.57 | 27,500 | — | — | — | — | — |
| 2010-09-03 | $27.61 | $28.40 | $27.52 | $28.35 | 35,100 | — | — | — | — | — |
| 2010-09-02 | $27.73 | $27.93 | $27.42 | $27.83 | 25,900 | — | — | — | — | — |
| 2010-09-01 | $27.02 | $27.60 | $26.71 | $27.60 | 14,000 | — | — | — | — | — |
| 2010-08-31 | $26.17 | $26.63 | $26.17 | $26.53 | 10,400 | — | — | — | — | — |
| 2010-08-30 | $26.79 | $27.16 | $26.65 | $26.65 | 19,300 | — | — | — | — | — |
| 2010-08-27 | $27.11 | $27.11 | $26.12 | $27.01 | 10,800 | — | — | — | — | — |
| 2010-08-26 | $26.68 | $26.88 | $26.61 | $26.72 | 6,300 | — | — | — | — | — |
| 2010-08-25 | $26.10 | $26.69 | $26.05 | $26.67 | 13,200 | — | — | — | — | — |
| 2010-08-24 | $25.75 | $26.95 | $25.66 | $26.34 | 23,800 | — | — | — | — | — |
| 2010-08-23 | $26.60 | $26.60 | $25.69 | $25.69 | 14,500 | — | — | — | — | — |
| 2010-08-20 | $26.23 | $26.34 | $25.89 | $25.99 | 13,100 | — | — | — | — | — |
| 2010-08-19 | $27.24 | $27.24 | $26.38 | $26.38 | 18,100 | — | — | — | — | — |
| 2010-08-18 | $26.95 | $27.47 | $26.23 | $27.38 | 21,600 | — | — | — | — | — |
| 2010-08-17 | $25.84 | $27.48 | $25.84 | $27.32 | 15,700 | — | — | — | — | — |
| 2010-08-16 | $24.62 | $25.52 | $24.62 | $25.51 | 10,800 | — | — | — | — | — |
| 2010-08-13 | $25.51 | $25.51 | $24.67 | $24.67 | 27,000 | — | — | — | — | — |
| 2010-08-12 | $25.46 | $25.92 | $24.35 | $25.75 | 9,600 | — | — | — | — | — |
| 2010-08-11 | $26.05 | $26.32 | $25.54 | $25.98 | 21,100 | — | — | — | — | — |
| 2010-08-10 | $27.03 | $27.47 | $26.92 | $27.15 | 18,900 | — | — | — | — | — |
| 2010-08-09 | $26.59 | $27.32 | $26.57 | $27.27 | 14,800 | — | — | — | — | — |
| 2010-08-06 | $27.02 | $27.12 | $26.46 | $26.58 | 22,600 | — | — | — | — | — |
| 2010-08-05 | $26.74 | $27.50 | $26.74 | $27.30 | 39,900 | — | — | — | — | — |
| 2010-08-04 | $26.33 | $27.60 | $26.07 | $27.50 | 53,700 | — | — | — | — | — |
| 2010-08-03 | $24.40 | $26.98 | $23.67 | $26.28 | 63,300 | — | — | — | — | — |
| 2010-08-02 | $25.75 | $26.81 | $25.24 | $26.49 | 69,700 | — | — | — | — | — |
| 2010-07-30 | $24.39 | $25.92 | $24.39 | $25.80 | 73,300 | — | — | — | — | — |
| 2010-07-29 | $23.82 | $24.78 | $23.06 | $24.52 | 13,900 | — | — | — | — | — |
| 2010-07-28 | $24.09 | $24.42 | $23.79 | $24.42 | 17,800 | — | — | — | — | — |
| 2010-07-27 | $24.70 | $24.75 | $24.03 | $24.13 | 19,200 | — | — | — | — | — |
| 2010-07-26 | $23.98 | $24.86 | $23.21 | $24.61 | 24,800 | — | — | — | — | — |
| 2010-07-23 | $22.30 | $23.78 | $22.06 | $23.77 | 28,900 | — | — | — | — | — |
| 2010-07-22 | $21.89 | $22.84 | $21.66 | $22.80 | 47,900 | — | — | — | — | — |
| 2010-07-21 | $21.64 | $21.91 | $21.30 | $21.65 | 20,300 | — | — | — | — | — |
| 2010-07-20 | $21.60 | $21.97 | $21.11 | $21.49 | 25,900 | — | — | — | — | — |
| 2010-07-19 | $21.94 | $21.94 | $21.00 | $21.48 | 16,500 | — | — | — | — | — |
| 2010-07-16 | $21.72 | $22.06 | $21.10 | $21.10 | 16,600 | — | — | — | — | — |
| 2010-07-15 | $21.60 | $22.30 | $21.02 | $21.97 | 82,600 | — | — | — | — | — |
| 2010-07-14 | $22.46 | $22.69 | $21.08 | $21.58 | 50,000 | — | — | — | — | — |
| 2010-07-13 | $20.80 | $23.12 | $20.71 | $22.47 | 82,300 | — | — | — | — | — |
| 2010-07-12 | $19.55 | $20.82 | $19.52 | $20.58 | 38,700 | — | — | — | — | — |
| 2010-07-09 | $18.90 | $19.55 | $18.84 | $19.55 | 13,100 | — | — | — | — | — |
| 2010-07-08 | $18.92 | $18.99 | $18.75 | $18.87 | 34,700 | — | — | — | — | — |
| 2010-07-07 | $18.16 | $18.82 | $17.89 | $18.81 | 32,000 | — | — | — | — | — |
| 2010-07-06 | $18.41 | $18.57 | $17.90 | $18.11 | 46,000 | — | — | — | — | — |
| 2010-07-02 | $18.43 | $18.54 | $18.12 | $18.16 | 50,000 | — | — | — | — | — |
| 2010-07-01 | $18.68 | $18.68 | $18.25 | $18.28 | 30,600 | — | — | — | — | — |
| 2010-06-30 | $18.72 | $19.10 | $18.56 | $18.72 | 33,300 | — | — | — | — | — |
| 2010-06-29 | $19.12 | $19.24 | $18.64 | $18.76 | 43,800 | — | — | — | — | — |
| 2010-06-28 | $19.72 | $19.72 | $19.32 | $19.32 | 25,200 | — | — | — | — | — |
| 2010-06-25 | $20.69 | $20.69 | $19.54 | $19.55 | 415,100 | — | — | — | — | — |
| 2010-06-24 | $20.84 | $21.10 | $20.30 | $20.30 | 37,200 | — | — | — | — | — |
| 2010-06-23 | $21.46 | $21.49 | $20.90 | $21.01 | 30,200 | — | — | — | — | — |
| 2010-06-22 | $22.14 | $22.14 | $21.36 | $21.41 | 40,600 | — | — | — | — | — |
| 2010-06-21 | $22.68 | $22.95 | $22.00 | $22.00 | 21,700 | — | — | — | — | — |
| 2010-06-18 | $22.96 | $22.97 | $22.35 | $22.36 | 40,000 | — | — | — | — | — |
| 2010-06-17 | $22.74 | $22.94 | $22.33 | $22.93 | 21,200 | — | — | — | — | — |
| 2010-06-16 | $22.52 | $22.86 | $22.36 | $22.48 | 5,500 | — | — | — | — | — |
| 2010-06-15 | $22.22 | $22.69 | $21.91 | $22.64 | 28,900 | — | — | — | — | — |
| 2010-06-14 | $22.70 | $23.03 | $22.04 | $22.21 | 8,500 | — | — | — | — | — |
| 2010-06-11 | $21.86 | $22.59 | $21.86 | $22.59 | 5,600 | — | — | — | — | — |
| 2010-06-10 | $21.83 | $22.10 | $21.70 | $22.07 | 53,100 | — | — | — | — | — |
| 2010-06-09 | $21.59 | $21.83 | $21.29 | $21.54 | 11,300 | — | — | — | — | — |
| 2010-06-08 | $21.76 | $21.76 | $21.29 | $21.38 | 13,900 | — | — | — | — | — |
| 2010-06-07 | $22.07 | $22.30 | $21.75 | $21.75 | 6,800 | — | — | — | — | — |
| 2010-06-04 | $22.04 | $22.43 | $21.65 | $21.80 | 18,600 | — | — | — | — | — |
| 2010-06-03 | $23.18 | $23.94 | $23.18 | $23.37 | 22,900 | — | — | — | — | — |
| 2010-06-02 | $23.57 | $23.64 | $23.05 | $23.26 | 27,200 | — | — | — | — | — |
| 2010-06-01 | $22.59 | $23.50 | $22.59 | $22.82 | 9,700 | — | — | — | — | — |
| 2010-05-28 | $23.88 | $24.01 | $22.57 | $22.79 | 14,500 | — | — | — | — | — |
| 2010-05-27 | $21.87 | $23.10 | $21.50 | $22.97 | 47,600 | — | — | — | — | — |
| 2010-05-26 | $21.03 | $21.98 | $21.03 | $21.39 | 111,100 | — | — | — | — | — |
| 2010-05-25 | $21.66 | $21.66 | $21.00 | $21.03 | 19,800 | — | — | — | — | — |
| 2010-05-24 | $22.60 | $22.76 | $22.21 | $22.21 | 5,100 | — | — | — | — | — |
| 2010-05-21 | $22.18 | $22.83 | $22.18 | $22.61 | 27,200 | — | — | — | — | — |
| 2010-05-20 | $22.86 | $23.20 | $22.33 | $22.43 | 21,800 | — | — | — | — | — |
| 2010-05-19 | $23.38 | $23.70 | $23.00 | $23.31 | 13,000 | — | — | — | — | — |
| 2010-05-18 | $24.00 | $24.00 | $23.24 | $23.24 | 9,300 | — | — | — | — | — |
| 2010-05-17 | $24.38 | $24.41 | $23.51 | $23.59 | 16,200 | — | — | — | — | — |
| 2010-05-14 | $24.58 | $24.67 | $24.10 | $24.13 | 19,400 | — | — | — | — | — |
| 2010-05-13 | $24.68 | $24.99 | $24.68 | $24.93 | 7,500 | — | — | — | — | — |
| 2010-05-12 | $24.29 | $24.81 | $24.06 | $24.78 | 11,900 | — | — | — | — | — |
| 2010-05-11 | $23.68 | $24.50 | $22.87 | $24.35 | 11,900 | — | — | — | — | — |
| 2010-05-10 | $23.38 | $24.00 | $23.38 | $24.00 | 9,900 | — | — | — | — | — |
| 2010-05-07 | $22.07 | $22.65 | $22.00 | $22.50 | 32,000 | — | — | — | — | — |
| 2010-05-06 | $23.94 | $23.94 | $20.91 | $22.07 | 19,900 | — | — | — | — | — |
| 2010-05-05 | $23.96 | $24.30 | $23.40 | $24.01 | 9,900 | — | — | — | — | — |
| 2010-05-04 | $24.18 | $24.28 | $22.52 | $24.28 | 43,300 | — | — | — | — | — |
| 2010-05-03 | $24.24 | $24.52 | $24.05 | $24.52 | 8,600 | — | — | — | — | — |
| 2010-04-30 | $24.43 | $24.55 | $24.18 | $24.23 | 11,800 | — | — | — | — | — |
| 2010-04-29 | $23.68 | $24.41 | $23.45 | $24.39 | 13,200 | — | — | — | — | — |
| 2010-04-28 | $23.25 | $23.63 | $23.25 | $23.43 | 2,300 | — | — | — | — | — |
| 2010-04-27 | $23.20 | $23.50 | $23.00 | $23.10 | 14,500 | — | — | — | — | — |
| 2010-04-26 | $23.61 | $23.80 | $23.45 | $23.74 | 11,500 | — | — | — | — | — |
| 2010-04-23 | $22.93 | $23.54 | $22.93 | $23.54 | 24,100 | — | — | — | — | — |
| 2010-04-22 | $22.46 | $22.93 | $22.46 | $22.93 | 3,400 | — | — | — | — | — |
| 2010-04-21 | $22.60 | $22.89 | $22.51 | $22.62 | 14,600 | — | — | — | — | — |
| 2010-04-20 | $21.80 | $22.73 | $21.80 | $22.66 | 6,600 | — | — | — | — | — |
| 2010-04-19 | $22.06 | $22.38 | $22.03 | $22.33 | 11,800 | — | — | — | — | — |
| 2010-04-16 | $22.40 | $22.65 | $22.09 | $22.09 | 19,800 | — | — | — | — | — |
| 2010-04-15 | $21.95 | $22.48 | $21.90 | $22.37 | 10,200 | — | — | — | — | — |
| 2010-04-14 | $21.78 | $22.10 | $21.63 | $22.09 | 16,400 | — | — | — | — | — |
| 2010-04-13 | $21.70 | $21.70 | $21.52 | $21.60 | 13,700 | — | — | — | — | — |
| 2010-04-12 | $21.70 | $21.83 | $21.49 | $21.60 | 10,700 | — | — | — | — | — |
| 2010-04-09 | $21.44 | $21.60 | $21.27 | $21.57 | 9,800 | — | — | — | — | — |
| 2010-04-08 | $21.20 | $21.20 | $21.10 | $21.20 | 6,000 | — | — | — | — | — |
| 2010-04-07 | $20.70 | $21.14 | $20.70 | $20.89 | 15,600 | — | — | — | — | — |
| 2010-04-06 | $20.97 | $21.00 | $20.64 | $20.79 | 8,600 | — | — | — | — | — |
| 2010-04-05 | $20.63 | $20.69 | $20.39 | $20.61 | 17,300 | — | — | — | — | — |
| 2010-04-01 | $20.89 | $21.03 | $20.51 | $20.59 | 5,200 | — | — | — | — | — |
| 2010-03-31 | $20.64 | $21.22 | $20.23 | $20.84 | 20,800 | — | — | — | — | — |
| 2010-03-30 | $21.16 | $21.61 | $20.43 | $20.81 | 22,200 | — | — | — | — | — |
| 2010-03-29 | $20.55 | $20.74 | $20.12 | $20.42 | 17,100 | — | — | — | — | — |
| 2010-03-26 | $21.35 | $21.58 | $20.36 | $20.41 | 21,100 | — | — | — | — | — |
| 2010-03-25 | $20.95 | $21.40 | $20.87 | $21.09 | 21,000 | — | — | — | — | — |
| 2010-03-24 | $20.68 | $20.80 | $20.42 | $20.74 | 15,000 | — | — | — | — | — |
| 2010-03-23 | $20.49 | $20.78 | $20.23 | $20.62 | 5,300 | — | — | — | — | — |
| 2010-03-22 | $20.27 | $20.56 | $19.79 | $20.53 | 13,300 | — | — | — | — | — |
| 2010-03-19 | $19.77 | $19.98 | $19.35 | $19.77 | 31,700 | — | — | — | — | — |
| 2010-03-18 | $20.72 | $20.75 | $19.61 | $19.77 | 39,400 | — | — | — | — | — |
| 2010-03-17 | $20.57 | $20.69 | $20.36 | $20.51 | 4,800 | — | — | — | — | — |
| 2010-03-16 | $19.65 | $20.24 | $19.36 | $20.24 | 6,400 | — | — | — | — | — |
| 2010-03-15 | $19.56 | $20.23 | $19.56 | $19.71 | 9,800 | — | — | — | — | — |
| 2010-03-12 | $19.94 | $19.97 | $19.49 | $19.64 | 17,600 | — | — | — | — | — |
| 2010-03-11 | $19.93 | $20.70 | $19.93 | $20.28 | 18,200 | — | — | — | — | — |
| 2010-03-10 | $19.98 | $20.20 | $19.40 | $20.12 | 28,600 | — | — | — | — | — |
| 2010-03-09 | $19.64 | $20.46 | $19.27 | $19.92 | 20,200 | — | — | — | — | — |
| 2010-03-08 | $20.49 | $20.49 | $19.92 | $20.00 | 13,000 | — | — | — | — | — |
| 2010-03-05 | $20.61 | $20.61 | $20.23 | $20.50 | 13,300 | — | — | — | — | — |
| 2010-03-04 | $20.77 | $20.77 | $20.24 | $20.59 | 7,300 | — | — | — | — | — |
| 2010-03-03 | $20.99 | $20.99 | $20.55 | $20.77 | 4,900 | — | — | — | — | — |
| 2010-03-02 | $20.82 | $20.83 | $20.60 | $20.66 | 7,500 | — | — | — | — | — |
| 2010-03-01 | $19.58 | $20.97 | $19.58 | $20.89 | 12,200 | — | — | — | — | — |
| 2010-02-26 | $20.93 | $20.93 | $19.84 | $20.40 | 26,300 | — | — | — | — | — |
| 2010-02-25 | $19.64 | $19.99 | $18.83 | $19.95 | 11,100 | — | — | — | — | — |
| 2010-02-24 | $20.75 | $20.75 | $19.91 | $19.92 | 5,300 | — | — | — | — | — |
| 2010-02-23 | $20.80 | $21.60 | $20.06 | $20.06 | 14,700 | — | — | — | — | — |
| 2010-02-22 | $19.73 | $20.90 | $19.12 | $20.80 | 32,000 | — | — | — | — | — |
| 2010-02-19 | $18.41 | $19.22 | $18.41 | $19.13 | 7,500 | — | — | — | — | — |
| 2010-02-18 | $18.87 | $18.99 | $18.11 | $18.41 | 13,600 | — | — | — | — | — |
| 2010-02-17 | $18.20 | $19.20 | $18.20 | $18.98 | 27,000 | — | — | — | — | — |
| 2010-02-16 | $17.55 | $18.14 | $17.50 | $18.14 | 11,000 | — | — | — | — | — |
| 2010-02-12 | $17.00 | $17.94 | $17.00 | $17.47 | 18,300 | — | — | — | — | — |
| 2010-02-11 | $17.95 | $17.99 | $16.95 | $17.30 | 31,600 | — | — | — | — | — |
| 2010-02-10 | $16.81 | $17.26 | $16.53 | $16.86 | 8,100 | — | — | — | — | — |
| 2010-02-09 | $16.84 | $16.94 | $16.70 | $16.94 | 8,000 | — | — | — | — | — |
| 2010-02-08 | $16.92 | $16.93 | $16.49 | $16.53 | 12,800 | — | — | — | — | — |
| 2010-02-05 | $16.13 | $16.99 | $16.12 | $16.94 | 5,800 | — | — | — | — | — |
| 2010-02-04 | $16.16 | $16.20 | $15.98 | $16.12 | 17,100 | — | — | — | — | — |
| 2010-02-03 | $16.39 | $16.52 | $16.05 | $16.42 | 9,600 | — | — | — | — | — |
| 2010-02-02 | $16.27 | $16.63 | $15.80 | $16.51 | 14,400 | — | — | — | — | — |
| 2010-02-01 | $16.38 | $16.49 | $16.13 | $16.30 | 10,900 | — | — | — | — | — |
| 2010-01-29 | $16.94 | $17.00 | $16.31 | $16.37 | 57,900 | — | — | — | — | — |
| 2010-01-28 | $16.95 | $17.25 | $16.35 | $16.36 | 16,000 | — | — | — | — | — |
| 2010-01-27 | $16.42 | $17.12 | $16.33 | $16.94 | 31,200 | — | — | — | — | — |
| 2010-01-26 | $16.54 | $16.65 | $16.52 | $16.57 | 20,500 | — | — | — | — | — |
| 2010-01-25 | $16.48 | $16.65 | $16.48 | $16.65 | 5,300 | — | — | — | — | — |
| 2010-01-22 | $17.29 | $17.50 | $16.30 | $16.37 | 19,400 | — | — | — | — | — |
| 2010-01-21 | $17.69 | $17.71 | $17.25 | $17.25 | 7,200 | — | — | — | — | — |
| 2010-01-20 | $17.35 | $17.82 | $17.35 | $17.70 | 19,100 | — | — | — | — | — |
| 2010-01-19 | $16.39 | $17.64 | $16.39 | $17.47 | 13,000 | — | — | — | — | — |
| 2010-01-15 | $16.48 | $17.00 | $16.30 | $16.30 | 10,300 | — | — | — | — | — |
| 2010-01-14 | $16.41 | $16.44 | $16.35 | $16.35 | 900 | — | — | — | — | — |
| 2010-01-13 | $16.34 | $16.56 | $16.15 | $16.38 | 6,200 | — | — | — | — | — |
| 2010-01-12 | $16.25 | $16.96 | $16.25 | $16.28 | 4,900 | — | — | — | — | — |
| 2010-01-11 | $16.20 | $16.53 | $16.20 | $16.29 | 5,400 | — | — | — | — | — |
| 2010-01-08 | $16.13 | $16.24 | $16.00 | $16.11 | 2,600 | — | — | — | — | — |
| 2010-01-07 | $16.04 | $16.31 | $15.79 | $16.17 | 11,600 | — | — | — | — | — |
| 2010-01-06 | $16.28 | $16.60 | $15.96 | $16.00 | 15,200 | — | — | — | — | — |
| 2010-01-05 | $16.48 | $16.63 | $16.25 | $16.35 | 10,000 | — | — | — | — | — |
| 2010-01-04 | $16.18 | $16.69 | $16.16 | $16.64 | 11,300 | — | — | — | — | — |
| 2009-12-31 | $16.13 | $16.22 | $15.90 | $15.90 | 6,300 | — | — | — | — | — |
| 2009-12-30 | $16.00 | $16.14 | $15.91 | $16.09 | 8,700 | — | — | — | — | — |
| 2009-12-29 | $15.85 | $16.03 | $15.85 | $16.03 | 22,600 | — | — | — | — | — |
| 2009-12-28 | $16.04 | $16.34 | $15.80 | $15.91 | 15,100 | — | — | — | — | — |
| 2009-12-24 | $16.01 | $16.17 | $15.90 | $16.12 | 6,200 | — | — | — | — | — |
| 2009-12-23 | $16.05 | $16.21 | $15.98 | $15.98 | 9,500 | — | — | — | — | — |
| 2009-12-22 | $16.03 | $16.15 | $15.76 | $15.93 | 8,300 | — | — | — | — | — |
| 2009-12-21 | $16.15 | $16.77 | $15.62 | $15.97 | 19,600 | — | — | — | — | — |
| 2009-12-18 | $16.41 | $16.41 | $15.90 | $16.10 | 64,900 | — | — | — | — | — |
| 2009-12-17 | $15.97 | $16.57 | $15.75 | $16.24 | 30,400 | — | — | — | — | — |
| 2009-12-16 | $16.19 | $16.57 | $15.69 | $16.08 | 25,400 | — | — | — | — | — |
| 2009-12-15 | $16.33 | $16.51 | $15.78 | $16.00 | 22,000 | — | — | — | — | — |
| 2009-12-14 | $15.89 | $16.52 | $15.53 | $16.32 | 12,500 | — | — | — | — | — |
| 2009-12-11 | $15.98 | $16.25 | $15.47 | $15.79 | 15,100 | — | — | — | — | — |
| 2009-12-10 | $16.16 | $16.52 | $15.95 | $16.04 | 21,700 | — | — | — | — | — |
| 2009-12-09 | $15.95 | $16.11 | $15.94 | $16.02 | 16,600 | — | — | — | — | — |
| 2009-12-08 | $15.73 | $16.02 | $15.71 | $15.97 | 29,100 | — | — | — | — | — |
| 2009-12-07 | $15.93 | $15.99 | $15.53 | $15.85 | 7,200 | — | — | — | — | — |
| 2009-12-04 | $15.95 | $16.15 | $15.50 | $15.93 | 13,000 | — | — | — | — | — |
| 2009-12-03 | $15.81 | $15.86 | $15.44 | $15.54 | 7,700 | — | — | — | — | — |
| 2009-12-02 | $15.54 | $16.26 | $15.46 | $15.81 | 3,600 | — | — | — | — | — |
| 2009-12-01 | $15.75 | $15.75 | $15.42 | $15.57 | 10,300 | — | — | — | — | — |
| 2009-11-30 | $15.43 | $15.94 | $15.40 | $15.64 | 19,300 | — | — | — | — | — |
| 2009-11-27 | $15.33 | $15.56 | $15.33 | $15.38 | 5,800 | — | — | — | — | — |
| 2009-11-25 | $15.98 | $16.24 | $15.50 | $15.71 | 6,800 | — | — | — | — | — |
| 2009-11-24 | $15.46 | $15.85 | $15.40 | $15.64 | 53,900 | — | — | — | — | — |
| 2009-11-23 | $15.73 | $16.71 | $15.73 | $16.02 | 4,300 | — | — | — | — | — |
| 2009-11-20 | $15.71 | $16.04 | $15.49 | $15.59 | 7,100 | — | — | — | — | — |
| 2009-11-19 | $16.40 | $16.53 | $15.73 | $15.73 | 21,500 | — | — | — | — | — |
| 2009-11-18 | $15.84 | $16.63 | $15.73 | $16.44 | 17,800 | — | — | — | — | — |
| 2009-11-17 | $16.39 | $16.39 | $15.70 | $16.38 | 2,400 | — | — | — | — | — |
| 2009-11-16 | $16.35 | $16.41 | $16.19 | $16.30 | 7,200 | — | — | — | — | — |
| 2009-11-13 | $16.15 | $16.16 | $16.07 | $16.16 | 2,000 | — | — | — | — | — |
| 2009-11-12 | $16.49 | $16.49 | $16.01 | $16.05 | 10,700 | — | — | — | — | — |
| 2009-11-11 | $16.27 | $16.52 | $16.27 | $16.50 | 4,500 | — | — | — | — | — |
| 2009-11-10 | $16.04 | $16.46 | $15.91 | $16.07 | 8,400 | — | — | — | — | — |
| 2009-11-09 | $15.93 | $16.11 | $15.93 | $16.11 | 8,400 | — | — | — | — | — |
| 2009-11-06 | $16.01 | $16.01 | $15.51 | $15.86 | 11,600 | — | — | — | — | — |
| 2009-11-05 | $15.71 | $16.01 | $15.51 | $16.01 | 12,000 | — | — | — | — | — |
| 2009-11-04 | $15.57 | $15.80 | $15.08 | $15.63 | 11,300 | — | — | — | — | — |
| 2009-11-03 | $15.18 | $15.61 | $14.76 | $15.61 | 13,600 | — | — | — | — | — |
| 2009-11-02 | $14.71 | $15.48 | $14.71 | $15.25 | 8,000 | — | — | — | — | — |
| 2009-10-30 | $14.75 | $15.61 | $14.53 | $14.65 | 29,400 | — | — | — | — | — |
| 2009-10-29 | $14.73 | $15.17 | $14.70 | $14.87 | 12,400 | — | — | — | — | — |
| 2009-10-28 | $14.97 | $14.97 | $14.61 | $14.63 | 18,700 | — | — | — | — | — |
| 2009-10-27 | $14.99 | $15.20 | $14.61 | $15.02 | 5,200 | — | — | — | — | — |
| 2009-10-26 | $15.06 | $15.11 | $14.90 | $15.00 | 15,900 | — | — | — | — | — |
| 2009-10-23 | $15.06 | $15.30 | $14.94 | $15.08 | 12,700 | — | — | — | — | — |
| 2009-10-22 | $15.25 | $15.29 | $15.07 | $15.27 | 6,400 | — | — | — | — | — |
| 2009-10-21 | $15.82 | $15.82 | $15.36 | $15.43 | 11,000 | — | — | — | — | — |
| 2009-10-20 | $15.40 | $15.72 | $15.40 | $15.48 | 11,200 | — | — | — | — | — |
| 2009-10-19 | $16.00 | $16.09 | $15.38 | $15.69 | 9,100 | — | — | — | — | — |
| 2009-10-16 | $16.31 | $16.31 | $15.90 | $16.03 | 10,900 | — | — | — | — | — |
| 2009-10-15 | $16.17 | $16.85 | $15.76 | $16.49 | 15,600 | — | — | — | — | — |
| 2009-10-14 | $16.22 | $16.39 | $15.66 | $16.39 | 55,200 | — | — | — | — | — |
| 2009-10-13 | $15.85 | $16.13 | $15.85 | $16.13 | 5,600 | — | — | — | — | — |
| 2009-10-12 | $16.18 | $16.22 | $16.11 | $16.11 | 3,700 | — | — | — | — | — |
| 2009-10-09 | $15.68 | $16.08 | $15.51 | $16.08 | 14,500 | — | — | — | — | — |
| 2009-10-08 | $15.25 | $16.05 | $14.99 | $15.97 | 33,500 | — | — | — | — | — |
| 2009-10-07 | $15.33 | $15.33 | $15.17 | $15.26 | 20,600 | — | — | — | — | — |
| 2009-10-06 | $15.94 | $15.94 | $14.50 | $15.43 | 3,400 | — | — | — | — | — |
| 2009-10-05 | $15.18 | $15.98 | $14.93 | $15.98 | 13,300 | — | — | — | — | — |
| 2009-10-02 | $14.88 | $15.61 | $14.44 | $15.15 | 9,300 | — | — | — | — | — |
| 2009-10-01 | $15.50 | $15.50 | $14.66 | $15.10 | 18,400 | — | — | — | — | — |
| 2009-09-30 | $15.70 | $16.11 | $15.61 | $15.61 | 8,400 | — | — | — | — | — |
| 2009-09-29 | $15.94 | $16.25 | $15.57 | $15.65 | 7,700 | — | — | — | — | — |
| 2009-09-28 | $15.54 | $16.37 | $15.54 | $15.85 | 8,600 | — | — | — | — | — |
| 2009-09-25 | $15.50 | $15.99 | $15.50 | $15.80 | 5,900 | — | — | — | — | — |
| 2009-09-24 | $15.52 | $15.70 | $15.15 | $15.49 | 6,600 | — | — | — | — | — |
| 2009-09-23 | $15.48 | $15.79 | $15.42 | $15.50 | 10,000 | — | — | — | — | — |
| 2009-09-22 | $15.53 | $15.89 | $15.25 | $15.89 | 8,900 | — | — | — | — | — |
| 2009-09-21 | $15.50 | $15.73 | $15.15 | $15.55 | 14,300 | — | — | — | — | — |
| 2009-09-18 | $16.17 | $16.17 | $15.50 | $15.52 | 30,900 | — | — | — | — | — |
| 2009-09-17 | $15.97 | $16.33 | $15.92 | $16.14 | 7,600 | — | — | — | — | — |
| 2009-09-16 | $15.03 | $16.24 | $15.03 | $16.22 | 14,400 | — | — | — | — | — |
| 2009-09-15 | $15.08 | $15.94 | $14.92 | $15.47 | 10,000 | — | — | — | — | — |
| 2009-09-14 | $15.51 | $15.51 | $14.96 | $15.08 | 27,200 | — | — | — | — | — |
| 2009-09-11 | $15.69 | $15.71 | $15.32 | $15.71 | 4,900 | — | — | — | — | — |
| 2009-09-10 | $15.50 | $15.75 | $15.25 | $15.75 | 9,600 | — | — | — | — | — |
| 2009-09-09 | $15.21 | $15.77 | $15.20 | $15.75 | 2,000 | — | — | — | — | — |
| 2009-09-08 | $15.45 | $15.45 | $15.10 | $15.20 | 4,400 | — | — | — | — | — |
| 2009-09-04 | $15.14 | $15.66 | $14.96 | $15.36 | 18,100 | — | — | — | — | — |
| 2009-09-03 | $14.65 | $15.44 | $14.51 | $15.01 | 13,400 | — | — | — | — | — |
| 2009-09-02 | $14.64 | $15.27 | $14.62 | $14.98 | 26,300 | — | — | — | — | — |
| 2009-09-01 | $15.44 | $15.67 | $14.65 | $14.75 | 32,000 | — | — | — | — | — |
| 2009-08-31 | $15.63 | $16.08 | $15.14 | $15.62 | 61,500 | — | — | — | — | — |
| 2009-08-28 | $16.06 | $16.15 | $15.20 | $15.83 | 56,300 | — | — | — | — | — |
| 2009-08-27 | $16.39 | $16.39 | $15.04 | $15.92 | 80,200 | — | — | — | — | — |
| 2009-08-26 | $16.10 | $16.35 | $16.10 | $16.33 | 11,500 | — | — | — | — | — |
| 2009-08-25 | $16.04 | $16.25 | $15.75 | $16.18 | 6,200 | — | — | — | — | — |
| 2009-08-24 | $15.16 | $16.31 | $15.16 | $15.87 | 13,500 | — | — | — | — | — |
| 2009-08-21 | $16.00 | $16.00 | $15.09 | $15.82 | 18,400 | — | — | — | — | — |
| 2009-08-20 | $15.36 | $15.91 | $15.01 | $15.64 | 44,900 | — | — | — | — | — |
| 2009-08-19 | $15.99 | $15.99 | $15.02 | $15.50 | 4,600 | — | — | — | — | — |
| 2009-08-18 | $15.49 | $16.00 | $15.19 | $15.50 | 45,200 | — | — | — | — | — |
| 2009-08-17 | $14.86 | $15.95 | $14.86 | $15.30 | 45,100 | — | — | — | — | — |
| 2009-08-14 | $16.05 | $16.21 | $14.66 | $15.09 | 14,300 | — | — | — | — | — |
| 2009-08-13 | $15.84 | $16.00 | $15.40 | $15.53 | 5,800 | — | — | — | — | — |
| 2009-08-12 | $15.80 | $16.21 | $15.63 | $15.80 | 13,900 | — | — | — | — | — |
| 2009-08-11 | $15.65 | $16.40 | $15.51 | $15.80 | 15,400 | — | — | — | — | — |
| 2009-08-10 | $15.46 | $15.74 | $15.30 | $15.63 | 9,100 | — | — | — | — | — |
| 2009-08-07 | $15.24 | $15.64 | $14.85 | $15.46 | 17,300 | — | — | — | — | — |
| 2009-08-06 | $14.99 | $15.00 | $14.36 | $14.80 | 14,800 | — | — | — | — | — |
| 2009-08-05 | $15.75 | $15.95 | $14.88 | $14.91 | 16,900 | — | — | — | — | — |
| 2009-08-04 | $15.65 | $15.89 | $15.65 | $15.77 | 7,200 | — | — | — | — | — |
| 2009-08-03 | $15.91 | $16.20 | $15.33 | $15.90 | 29,200 | — | — | — | — | — |
| 2009-07-31 | $15.29 | $15.91 | $15.29 | $15.85 | 17,200 | — | — | — | — | — |
| 2009-07-30 | $15.83 | $16.29 | $15.11 | $15.43 | 51,100 | — | — | — | — | — |
| 2009-07-29 | $16.15 | $16.15 | $15.40 | $15.42 | 10,200 | — | — | — | — | — |
| 2009-07-28 | $16.39 | $16.39 | $15.91 | $16.00 | 4,000 | — | — | — | — | — |
| 2009-07-27 | $16.16 | $16.16 | $15.83 | $16.00 | 1,800 | — | — | — | — | — |
| 2009-07-24 | $15.42 | $16.50 | $15.42 | $16.24 | 19,100 | — | — | — | — | — |
| 2009-07-23 | $15.58 | $16.40 | $15.10 | $16.29 | 32,400 | — | — | — | — | — |
| 2009-07-22 | $15.79 | $15.80 | $15.18 | $15.80 | 9,300 | — | — | — | — | — |
| 2009-07-21 | $15.21 | $15.85 | $14.90 | $15.80 | 24,500 | — | — | — | — | — |
| 2009-07-20 | $15.11 | $15.25 | $14.93 | $15.05 | 10,600 | — | — | — | — | — |
| 2009-07-17 | $14.95 | $15.25 | $14.81 | $15.07 | 22,200 | — | — | — | — | — |
| 2009-07-16 | $14.80 | $15.00 | $14.38 | $15.00 | 11,900 | — | — | — | — | — |
| 2009-07-15 | $14.44 | $14.99 | $14.10 | $14.84 | 22,200 | — | — | — | — | — |
| 2009-07-14 | $13.85 | $14.72 | $13.85 | $14.30 | 10,100 | — | — | — | — | — |
| 2009-07-13 | $13.70 | $14.92 | $13.70 | $14.92 | 21,600 | — | — | — | — | — |
| 2009-07-10 | $13.60 | $13.90 | $13.49 | $13.68 | 13,300 | — | — | — | — | — |
| 2009-07-09 | $13.76 | $14.15 | $13.48 | $13.50 | 36,200 | — | — | — | — | — |
| 2009-07-08 | $13.99 | $13.99 | $13.50 | $13.57 | 22,500 | — | — | — | — | — |
| 2009-07-07 | $14.25 | $14.25 | $13.98 | $14.06 | 27,100 | — | — | — | — | — |
| 2009-07-06 | $14.41 | $14.41 | $14.11 | $14.17 | 16,600 | — | — | — | — | — |
| 2009-07-02 | $15.24 | $15.24 | $14.15 | $14.40 | 18,400 | — | — | — | — | — |
| 2009-07-01 | $14.88 | $15.88 | $14.50 | $15.61 | 9,700 | — | — | — | — | — |
| 2009-06-30 | $14.89 | $15.13 | $14.09 | $14.69 | 13,000 | — | — | — | — | — |
| 2009-06-29 | $14.53 | $15.35 | $13.71 | $14.83 | 33,700 | — | — | — | — | — |
| 2009-06-26 | $14.10 | $15.49 | $14.10 | $15.25 | 134,800 | — | — | — | — | — |
| 2009-06-25 | $13.51 | $13.90 | $13.50 | $13.90 | 21,000 | — | — | — | — | — |
| 2009-06-24 | $13.25 | $13.90 | $13.25 | $13.56 | 15,100 | — | — | — | — | — |
| 2009-06-23 | $13.31 | $14.06 | $13.00 | $13.15 | 14,200 | — | — | — | — | — |
| 2009-06-22 | $14.19 | $14.61 | $13.11 | $13.19 | 42,700 | — | — | — | — | — |
| 2009-06-19 | $15.04 | $15.04 | $14.07 | $14.07 | 33,300 | — | — | — | — | — |
| 2009-06-18 | $14.47 | $15.46 | $14.45 | $14.75 | 5,700 | — | — | — | — | — |
| 2009-06-17 | $14.89 | $14.90 | $14.05 | $14.56 | 19,800 | — | — | — | — | — |
| 2009-06-16 | $15.52 | $15.52 | $14.65 | $14.84 | 42,300 | — | — | — | — | — |
| 2009-06-15 | $15.43 | $15.48 | $15.00 | $15.28 | 12,600 | — | — | — | — | — |
| 2009-06-12 | $15.80 | $15.80 | $15.30 | $15.67 | 6,100 | — | — | — | — | — |
| 2009-06-11 | $15.31 | $15.79 | $15.04 | $15.48 | 16,500 | — | — | — | — | — |
| 2009-06-10 | $15.70 | $15.70 | $14.45 | $15.22 | 31,700 | — | — | — | — | — |
| 2009-06-09 | $16.20 | $16.20 | $15.49 | $15.76 | 30,700 | — | — | — | — | — |
| 2009-06-08 | $16.28 | $16.34 | $15.68 | $16.20 | 12,600 | — | — | — | — | — |
| 2009-06-05 | $16.70 | $16.70 | $15.82 | $16.43 | 14,400 | — | — | — | — | — |
| 2009-06-04 | $16.34 | $16.70 | $16.11 | $16.55 | 51,900 | — | — | — | — | — |
| 2009-06-03 | $16.29 | $16.40 | $15.66 | $16.40 | 46,000 | — | — | — | — | — |
| 2009-06-02 | $15.54 | $16.40 | $15.10 | $16.40 | 48,000 | — | — | — | — | — |
| 2009-06-01 | $15.27 | $15.99 | $14.82 | $15.96 | 58,000 | — | — | — | — | — |
| 2009-05-29 | $15.18 | $15.47 | $14.76 | $14.80 | 35,400 | — | — | — | — | — |
| 2009-05-28 | $15.75 | $15.84 | $15.05 | $15.31 | 19,200 | — | — | — | — | — |
| 2009-05-27 | $15.42 | $15.98 | $14.94 | $15.71 | 34,200 | — | — | — | — | — |
| 2009-05-26 | $14.93 | $15.51 | $14.82 | $15.44 | 23,700 | — | — | — | — | — |
| 2009-05-22 | $15.52 | $15.75 | $14.84 | $15.15 | 8,900 | — | — | — | — | — |
| 2009-05-21 | $15.89 | $15.92 | $14.83 | $15.45 | 33,600 | — | — | — | — | — |
| 2009-05-20 | $15.79 | $15.92 | $15.13 | $15.87 | 42,200 | — | — | — | — | — |
| 2009-05-19 | $14.87 | $15.86 | $14.59 | $15.64 | 74,200 | — | — | — | — | — |
| 2009-05-18 | $13.56 | $14.46 | $13.20 | $14.46 | 39,300 | — | — | — | — | — |
| 2009-05-15 | $14.00 | $14.00 | $13.38 | $13.38 | 45,900 | — | — | — | — | — |
| 2009-05-14 | $14.17 | $14.17 | $13.70 | $13.98 | 71,600 | — | — | — | — | — |
| 2009-05-13 | $14.35 | $14.63 | $13.55 | $13.75 | 56,000 | — | — | — | — | — |
| 2009-05-12 | $13.29 | $14.65 | $13.29 | $14.12 | 64,700 | — | — | — | — | — |
| 2009-05-11 | $13.78 | $14.20 | $12.57 | $13.99 | 57,500 | — | — | — | — | — |
| 2009-05-08 | $11.77 | $13.99 | $11.29 | $13.88 | 67,400 | — | — | — | — | — |
| 2009-05-07 | $11.10 | $12.11 | $10.77 | $11.60 | 122,400 | — | — | — | — | — |
| 2009-05-06 | $10.94 | $11.87 | $10.76 | $10.94 | 89,600 | — | — | — | — | — |
| 2009-05-05 | $11.10 | $11.37 | $10.72 | $10.84 | 66,000 | — | — | — | — | — |
| 2009-05-04 | $11.43 | $11.54 | $11.06 | $11.25 | 60,400 | — | — | — | — | — |
| 2009-05-01 | $11.27 | $11.97 | $11.26 | $11.44 | 137,600 | — | — | — | — | — |
| 2009-04-30 | $10.78 | $11.92 | $10.78 | $11.35 | 115,200 | — | — | — | — | — |
| 2009-04-29 | $9.33 | $10.73 | $9.15 | $10.45 | 22,500 | — | — | — | — | — |
| 2009-04-28 | $9.44 | $9.60 | $9.01 | $9.30 | 63,200 | — | — | — | — | — |
| 2009-04-27 | $9.30 | $9.75 | $9.20 | $9.56 | 54,400 | — | — | — | — | — |
| 2009-04-24 | $9.69 | $9.79 | $9.30 | $9.35 | 61,500 | — | — | — | — | — |
| 2009-04-23 | $9.74 | $9.91 | $9.61 | $9.65 | 47,100 | — | — | — | — | — |
| 2009-04-22 | $9.30 | $10.38 | $9.30 | $9.99 | 133,200 | — | — | — | — | — |
| 2009-04-21 | $9.40 | $9.84 | $9.39 | $9.60 | 35,200 | — | — | — | — | — |
| 2009-04-20 | $9.22 | $9.76 | $8.76 | $9.40 | 60,700 | — | — | — | — | — |
| 2009-04-17 | $7.99 | $9.10 | $7.27 | $8.99 | 40,000 | — | — | — | — | — |
| 2009-04-16 | $7.82 | $8.29 | $7.51 | $8.01 | 28,300 | — | — | — | — | — |
| 2009-04-15 | $7.00 | $7.79 | $7.00 | $7.79 | 17,000 | — | — | — | — | — |
| 2009-04-14 | $7.20 | $7.20 | $7.00 | $7.00 | 11,800 | — | — | — | — | — |
| 2009-04-13 | $7.75 | $7.75 | $6.90 | $7.36 | 23,000 | — | — | — | — | — |
| 2009-04-09 | $6.31 | $7.74 | $6.31 | $7.58 | 446,500 | — | — | — | — | — |
| 2009-04-08 | $6.30 | $6.51 | $6.17 | $6.48 | 24,100 | — | — | — | — | — |
| 2009-04-07 | $6.35 | $6.43 | $6.28 | $6.28 | 49,000 | — | — | — | — | — |
| 2009-04-06 | $6.40 | $6.50 | $6.25 | $6.44 | 62,800 | — | — | — | — | — |
| 2009-04-03 | $6.36 | $6.49 | $6.06 | $6.49 | 20,400 | — | — | — | — | — |
| 2009-04-02 | $6.50 | $6.60 | $6.11 | $6.40 | 29,800 | — | — | — | — | — |
| 2009-04-01 | $6.46 | $6.61 | $6.18 | $6.43 | 17,000 | — | — | — | — | — |
| 2009-03-31 | $6.20 | $6.64 | $6.05 | $6.51 | 58,200 | — | — | — | — | — |
| 2009-03-30 | $6.59 | $6.59 | $6.01 | $6.12 | 133,300 | — | — | — | — | — |
| 2009-03-27 | $7.02 | $7.02 | $6.74 | $6.74 | 14,800 | — | — | — | — | — |
| 2009-03-26 | $7.02 | $7.25 | $6.81 | $7.15 | 42,800 | — | — | — | — | — |
| 2009-03-25 | $6.65 | $7.00 | $6.63 | $6.91 | 15,200 | — | — | — | — | — |
| 2009-03-24 | $6.16 | $6.80 | $5.92 | $6.64 | 24,900 | — | — | — | — | — |
| 2009-03-23 | $6.03 | $6.25 | $5.75 | $6.25 | 22,500 | — | — | — | — | — |
| 2009-03-20 | $6.83 | $7.33 | $5.95 | $5.96 | 100,300 | — | — | — | — | — |
| 2009-03-19 | $6.95 | $7.76 | $6.41 | $6.75 | 75,700 | — | — | — | — | — |
| 2009-03-18 | $6.70 | $7.80 | $6.54 | $6.91 | 102,800 | — | — | — | — | — |
| 2009-03-17 | $5.93 | $6.63 | $5.80 | $6.63 | 84,700 | — | — | — | — | — |
| 2009-03-16 | $5.60 | $6.72 | $5.60 | $5.95 | 85,500 | — | — | — | — | — |
| 2009-03-13 | $5.99 | $6.00 | $5.27 | $5.75 | 94,000 | — | — | — | — | — |
| 2009-03-12 | $4.64 | $6.00 | $4.64 | $5.99 | 54,700 | — | — | — | — | — |
| 2009-03-11 | $4.51 | $5.59 | $4.51 | $4.99 | 107,600 | — | — | — | — | — |
| 2009-03-10 | $4.51 | $5.16 | $4.51 | $4.73 | 44,000 | — | — | — | — | — |
| 2009-03-09 | $4.60 | $5.00 | $4.10 | $4.62 | 13,500 | — | — | — | — | — |
| 2009-03-06 | $4.08 | $4.72 | $4.08 | $4.69 | 494,600 | — | — | — | — | — |
| 2009-03-05 | $4.05 | $4.26 | $4.04 | $4.06 | 39,400 | — | — | — | — | — |
| 2009-03-04 | $4.12 | $4.56 | $3.78 | $4.04 | 75,800 | — | — | — | — | — |
| 2009-03-03 | $4.28 | $7.00 | $4.00 | $4.06 | 55,700 | — | — | — | — | — |
| 2009-03-02 | $4.84 | $5.08 | $4.26 | $4.28 | 28,600 | — | — | — | — | — |
| 2009-02-27 | $4.96 | $5.10 | $4.75 | $5.00 | 20,100 | — | — | — | — | — |
| 2009-02-26 | $4.88 | $5.50 | $4.56 | $5.00 | 27,900 | — | — | — | — | — |
| 2009-02-25 | $5.21 | $5.70 | $4.81 | $4.86 | 23,600 | — | — | — | — | — |
| 2009-02-24 | $4.77 | $5.99 | $4.77 | $5.22 | 25,200 | — | — | — | — | — |
| 2009-02-23 | $5.32 | $5.39 | $4.50 | $4.73 | 28,500 | — | — | — | — | — |
| 2009-02-20 | $5.20 | $5.42 | $5.20 | $5.31 | 34,600 | — | — | — | — | — |
| 2009-02-19 | $5.53 | $5.58 | $5.25 | $5.25 | 45,400 | — | — | — | — | — |
| 2009-02-18 | $5.51 | $5.87 | $5.40 | $5.46 | 40,800 | — | — | — | — | — |
| 2009-02-17 | $5.74 | $6.09 | $5.52 | $5.64 | 28,500 | — | — | — | — | — |
| 2009-02-13 | $6.33 | $6.81 | $5.61 | $5.90 | 27,000 | — | — | — | — | — |
| 2009-02-12 | $5.27 | $6.36 | $5.27 | $6.36 | 26,500 | — | — | — | — | — |
| 2009-02-11 | $5.50 | $5.59 | $5.40 | $5.53 | 16,600 | — | — | — | — | — |
| 2009-02-10 | $5.63 | $5.70 | $5.50 | $5.53 | 31,300 | — | — | — | — | — |
| 2009-02-09 | $5.85 | $5.85 | $5.50 | $5.64 | 24,100 | — | — | — | — | — |
| 2009-02-06 | $5.76 | $5.94 | $5.59 | $5.83 | 52,600 | — | — | — | — | — |
| 2009-02-05 | $5.82 | $5.99 | $5.60 | $5.82 | 425,500 | — | — | — | — | — |
| 2009-02-04 | $5.77 | $6.07 | $5.74 | $5.75 | 24,300 | — | — | — | — | — |
| 2009-02-03 | $5.91 | $6.14 | $5.75 | $5.80 | 30,200 | — | — | — | — | — |
| 2009-02-02 | $5.90 | $6.23 | $5.75 | $5.90 | 23,500 | — | — | — | — | — |
| 2009-01-30 | $6.74 | $6.75 | $5.95 | $6.06 | 33,700 | — | — | — | — | — |
| 2009-01-29 | $6.49 | $6.49 | $5.75 | $5.76 | 27,200 | — | — | — | — | — |
| 2009-01-28 | $6.04 | $6.46 | $5.89 | $6.35 | 80,700 | — | — | — | — | — |
| 2009-01-27 | $6.00 | $6.05 | $5.75 | $6.00 | 29,000 | — | — | — | — | — |
| 2009-01-26 | $5.94 | $6.46 | $5.94 | $6.00 | 26,400 | — | — | — | — | — |
| 2009-01-23 | $6.15 | $6.36 | $5.92 | $5.95 | 19,900 | — | — | — | — | — |
| 2009-01-22 | $6.81 | $6.81 | $6.02 | $6.02 | 30,900 | — | — | — | — | — |
| 2009-01-21 | $7.03 | $7.25 | $6.01 | $6.95 | 47,700 | — | — | — | — | — |
| 2009-01-20 | $7.04 | $7.59 | $6.92 | $6.92 | 58,500 | — | — | — | — | — |
| 2009-01-16 | $7.28 | $8.00 | $7.00 | $7.39 | 78,300 | — | — | — | — | — |
| 2009-01-15 | $6.69 | $7.49 | $6.50 | $7.25 | 42,900 | — | — | — | — | — |
| 2009-01-14 | $6.90 | $7.40 | $6.71 | $6.71 | 39,800 | — | — | — | — | — |
| 2009-01-13 | $7.69 | $8.57 | $6.95 | $7.18 | 59,000 | — | — | — | — | — |
| 2009-01-12 | $8.48 | $8.75 | $7.67 | $7.67 | 63,000 | — | — | — | — | — |
| 2009-01-09 | $9.47 | $9.81 | $8.13 | $9.13 | 39,000 | — | — | — | — | — |
| 2009-01-08 | $10.19 | $11.45 | $9.00 | $9.91 | 26,200 | — | — | — | — | — |
| 2009-01-07 | $9.92 | $12.30 | $9.92 | $10.24 | 22,100 | — | — | — | — | — |
| 2009-01-06 | $8.90 | $11.97 | $8.65 | $11.89 | 53,900 | — | — | — | — | — |
| 2009-01-05 | $11.19 | $11.19 | $8.00 | $8.81 | 35,700 | — | — | — | — | — |
| 2009-01-02 | $9.00 | $10.50 | $7.00 | $10.50 | 15,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.