Brent
Type: commodities · Unit: $ · Measure: Total · Schema: OHLC · Schedule: Workdays only
Chart
Show
Heatmap
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|
No monthly changes in this range.
Table
| Date | Open | Close | Low | High | Volume | Change | Change % |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | $111.21 | $105.02 | $103.28 | $111.50 | 29,390 | — | — |
| 2026-05-19 | $109.55 | $111.28 | $108.90 | $111.79 | 46,404 | — | — |
| 2026-05-18 | $109.61 | $112.10 | $106.87 | $112.69 | 26,518 | — | — |
| 2026-05-15 | $106.57 | $109.26 | $106.05 | $109.73 | 27,529 | — | — |
| 2026-05-14 | $105.64 | $105.72 | $103.86 | $107.08 | 27,718 | — | — |
| 2026-05-13 | $107.74 | $105.63 | $105.31 | $108.31 | 30,738 | — | — |
| 2026-05-12 | $104.50 | $107.77 | $104.11 | $108.42 | 35,359 | — | — |
| 2026-05-11 | $104.00 | $104.21 | $102.82 | $106.00 | 34,316 | — | — |
| 2026-05-08 | $103.56 | $101.29 | $99.54 | $103.96 | 62,847 | — | — |
| 2026-05-07 | $101.53 | $100.06 | $96.07 | $103.41 | 61,814 | — | — |
| 2026-05-06 | $110.45 | $101.27 | $96.73 | $110.45 | 39,713 | — | — |
| 2026-05-05 | $113.82 | $109.87 | $109.60 | $114.45 | 67,567 | — | — |
| 2026-05-04 | $107.13 | $114.44 | $105.66 | $115.25 | 40,576 | — | — |
| 2026-05-01 | $111.01 | $108.17 | $106.27 | $112.43 | 58,572 | — | — |
| 2026-04-30 | $119.98 | $114.01 | $113.00 | $126.10 | 18,031 | — | — |
| 2026-04-29 | $111.01 | $118.03 | $110.21 | $120.30 | 23,451 | — | — |
| 2026-04-28 | $108.30 | $111.26 | $107.92 | $112.69 | 29,439 | — | — |
| 2026-04-27 | $106.50 | $108.23 | $105.85 | $109.79 | 52,646 | — | — |
| 2026-04-24 | $106.28 | $105.33 | $103.40 | $107.46 | 54,489 | — | — |
| 2026-04-23 | $101.58 | $105.07 | $101.28 | $107.36 | 39,837 | — | — |
| 2026-04-22 | $98.90 | $101.91 | $96.54 | $102.31 | 50,039 | — | — |
| 2026-04-21 | $93.99 | $98.48 | $93.87 | $101.15 | 46,389 | — | — |
| 2026-04-20 | $96.21 | $95.48 | $92.77 | $97.81 | 85,233 | — | — |
| 2026-04-17 | $98.25 | $90.38 | $86.08 | $98.97 | 36,540 | — | — |
| 2026-04-16 | $94.91 | $99.39 | $94.42 | $99.84 | 41,928 | — | — |
| 2026-04-15 | $95.52 | $94.93 | $91.00 | $96.89 | 40,991 | — | — |
| 2026-04-14 | $98.42 | $94.79 | $94.43 | $99.41 | 50,559 | — | — |
| 2026-04-13 | $99.71 | $99.36 | $97.64 | $103.86 | 50,559 | — | — |
| 2026-04-10 | $96.38 | $95.20 | $94.24 | $98.25 | 35,012 | — | — |
| 2026-04-09 | $96.53 | $95.92 | $94.34 | $99.52 | 54,501 | — | — |
| 2026-04-08 | $103.40 | $94.75 | $90.01 | $104.00 | 82,140 | — | — |
| 2026-04-07 | $109.59 | $109.27 | $104.57 | $111.80 | 27,863 | — | — |
| 2026-04-06 | $109.20 | $109.77 | $106.85 | $111.87 | 27,863 | — | — |
| 2026-04-02 | $100.30 | $109.03 | $99.02 | $109.71 | 0 | — | — |
| 2026-04-01 | $103.90 | $101.16 | $98.46 | $105.90 | 69,949 | — | — |
| 2026-03-31 | $114.73 | $118.35 | $111.00 | $119.27 | 69,949 | — | — |
| 2026-03-30 | $116.14 | $112.78 | $111.50 | $116.87 | 18,402 | — | — |
| 2026-03-27 | $106.22 | $112.57 | $105.25 | $114.81 | 28,970 | — | — |
| 2026-03-26 | $103.08 | $108.01 | $102.78 | $109.06 | 53,714 | — | — |
| 2026-03-25 | $99.99 | $102.22 | $97.15 | $103.40 | 68,614 | — | — |
| 2026-03-24 | $100.50 | $104.49 | $98.09 | $105.04 | 68,614 | — | — |
| 2026-03-23 | $114.90 | $99.94 | $96.25 | $115.10 | 113,332 | — | — |
| 2026-03-20 | $107.67 | $112.19 | $105.10 | $113.11 | 57,217 | — | — |
| 2026-03-19 | $109.66 | $108.65 | $103.75 | $119.12 | 87,485 | — | — |
| 2026-03-18 | $103.45 | $107.38 | $100.34 | $111.86 | 73,104 | — | — |
| 2026-03-17 | $101.37 | $103.07 | $100.76 | $104.98 | 52,966 | — | — |
| 2026-03-16 | $105.51 | $100.21 | $99.56 | $106.51 | 71,698 | — | — |
| 2026-03-13 | $101.66 | $103.14 | $97.55 | $103.90 | 71,698 | — | — |
| 2026-03-12 | $93.74 | $100.46 | $93.70 | $101.80 | 92,219 | — | — |
| 2026-03-11 | $91.30 | $91.98 | $86.32 | $93.25 | 101,940 | — | — |
| 2026-03-10 | $92.45 | $87.80 | $81.16 | $95.08 | 144,614 | — | — |
| 2026-03-09 | $98.36 | $98.96 | $83.88 | $119.40 | 235,965 | — | — |
| 2026-03-06 | $84.84 | $92.69 | $83.17 | $94.55 | 197,523 | — | — |
| 2026-03-05 | $82.43 | $85.41 | $81.52 | $86.28 | 146,018 | — | — |
| 2026-03-04 | $81.90 | $81.40 | $80.30 | $84.45 | 152,390 | — | — |
| 2026-03-03 | $78.05 | $81.40 | $77.37 | $85.05 | 229,556 | — | — |
| 2026-03-02 | $77.00 | $77.74 | $75.79 | $82.11 | 143,671 | — | — |
| 2026-02-27 | $70.50 | $72.48 | $70.44 | $72.99 | 79,435 | — | — |
| 2026-02-26 | $71.11 | $70.75 | $69.32 | $72.59 | 17,725 | — | — |
| 2026-02-25 | $71.22 | $70.85 | $70.45 | $71.76 | 18,491 | — | — |
| 2026-02-24 | $71.47 | $70.77 | $70.71 | $72.24 | 37,988 | — | — |
| 2026-02-23 | $71.24 | $71.49 | $70.74 | $72.48 | 28,933 | — | — |
| 2026-02-20 | $71.74 | $71.76 | $71.08 | $72.32 | 40,579 | — | — |
| 2026-02-19 | $70.05 | $71.66 | $70.05 | $72.13 | 73,081 | — | — |
| 2026-02-18 | $67.51 | $70.35 | $67.34 | $70.68 | 56,115 | — | — |
| 2026-02-17 | $68.06 | $67.42 | $66.83 | $69.03 | 74,745 | — | — |
| 2026-02-13 | $67.59 | $67.75 | $66.89 | $68.05 | 42,167 | — | — |
| 2026-02-12 | $69.64 | $67.52 | $67.09 | $69.84 | 48,058 | — | — |
| 2026-02-11 | $69.11 | $69.40 | $69.01 | $70.72 | 49,482 | — | — |
| 2026-02-10 | $69.15 | $68.80 | $68.49 | $69.50 | 45,779 | — | — |
| 2026-02-09 | $67.51 | $69.04 | $67.03 | $69.44 | 51,346 | — | — |
| 2026-02-06 | $67.41 | $68.05 | $66.58 | $68.82 | 79,538 | — | — |
| 2026-02-05 | $68.83 | $67.55 | $66.92 | $68.94 | 65,248 | — | — |
| 2026-02-04 | $67.94 | $69.46 | $66.99 | $69.75 | 98,236 | — | — |
| 2026-02-03 | $66.30 | $67.33 | $65.19 | $68.27 | 83,736 | — | — |
| 2026-02-02 | $68.72 | $66.30 | $65.46 | $68.81 | 80,104 | — | — |
| 2026-01-30 | $70.16 | $70.69 | $69.11 | $70.92 | 85,305 | — | — |
| 2026-01-29 | $68.67 | $70.71 | $68.61 | $71.88 | 26,980 | — | — |
| 2026-01-28 | $67.77 | $68.40 | $67.13 | $68.70 | 23,555 | — | — |
| 2026-01-27 | $65.73 | $67.57 | $65.00 | $67.78 | 34,327 | — | — |
| 2026-01-26 | $66.07 | $65.59 | $65.28 | $66.51 | 25,795 | — | — |
| 2026-01-23 | $64.28 | $65.88 | $64.24 | $66.21 | 34,015 | — | — |
| 2026-01-22 | $65.14 | $64.06 | $63.56 | $65.37 | 49,453 | — | — |
| 2026-01-21 | $64.01 | $65.24 | $63.63 | $65.41 | 52,906 | — | — |
| 2026-01-20 | $63.56 | $64.92 | $63.26 | $65.12 | 78,657 | — | — |
| 2026-01-16 | $63.80 | $64.13 | $63.45 | $64.77 | 35,235 | — | — |
| 2026-01-15 | $65.69 | $63.76 | $63.28 | $65.69 | 54,944 | — | — |
| 2026-01-14 | $65.44 | $66.52 | $63.47 | $66.81 | 96,568 | — | — |
| 2026-01-13 | $64.17 | $65.47 | $63.85 | $65.91 | 80,180 | — | — |
| 2026-01-12 | $63.41 | $63.87 | $62.76 | $64.28 | 56,900 | — | — |
| 2026-01-09 | $62.67 | $63.34 | $61.84 | $63.91 | 56,568 | — | — |
| 2026-01-08 | $60.35 | $61.99 | $59.95 | $63.01 | 64,136 | — | — |
| 2026-01-07 | $60.61 | $59.96 | $59.45 | $60.91 | 71,788 | — | — |
| 2026-01-06 | $61.79 | $60.70 | $60.40 | $62.32 | 48,263 | — | — |
| 2026-01-05 | $60.89 | $61.76 | $59.76 | $61.88 | 45,681 | — | — |
| 2026-01-02 | $60.92 | $60.75 | $60.00 | $61.36 | 33,381 | — | — |
| 2025-12-31 | $61.27 | $60.85 | $60.62 | $61.91 | 30,919 | — | — |
| 2025-12-30 | $61.70 | $61.92 | $61.51 | $62.33 | 30,567 | — | — |
| 2025-12-29 | $61.04 | $61.94 | $60.95 | $62.15 | 9,170 | — | — |
| 2025-12-26 | $62.35 | $60.64 | $60.59 | $62.69 | 9,687 | — | — |
| 2025-12-24 | $62.43 | $62.24 | $62.02 | $62.72 | 14,966 | — | — |
| 2025-12-23 | $61.99 | $62.38 | $61.73 | $62.55 | 26,231 | — | — |
| 2025-12-22 | $60.57 | $62.07 | $60.56 | $62.16 | 35,138 | — | — |
| 2025-12-19 | $59.77 | $60.47 | $59.41 | $60.64 | 36,104 | — | — |
| 2025-12-18 | $60.64 | $59.82 | $59.55 | $60.72 | 31,064 | — | — |
| 2025-12-17 | $58.94 | $59.68 | $58.91 | $60.66 | 50,078 | — | — |
| 2025-12-16 | $60.33 | $58.92 | $58.72 | $60.41 | 48,212 | — | — |
| 2025-12-15 | $61.16 | $60.56 | $60.13 | $61.50 | 42,976 | — | — |
| 2025-12-12 | $61.60 | $61.12 | $60.81 | $61.85 | 42,931 | — | — |
| 2025-12-11 | $62.62 | $61.28 | $60.75 | $62.62 | 48,635 | — | — |
| 2025-12-10 | $62.14 | $62.21 | $61.35 | $62.73 | 45,191 | — | — |
| 2025-12-09 | $62.50 | $61.94 | $61.83 | $62.78 | 32,575 | — | — |
| 2025-12-08 | $63.90 | $62.49 | $62.35 | $63.96 | 38,815 | — | — |
| 2025-12-05 | $63.30 | $63.75 | $63.07 | $64.08 | 26,349 | — | — |
| 2025-12-04 | $62.76 | $63.26 | $62.53 | $63.61 | 32,164 | — | — |
| 2025-12-03 | $62.43 | $62.67 | $62.17 | $63.35 | 40,622 | — | — |
| 2025-12-02 | $63.30 | $62.45 | $62.17 | $63.43 | 39,539 | — | — |
| 2025-12-01 | $62.69 | $63.17 | $62.69 | $63.81 | 31,203 | — | — |
| 2025-11-28 | $63.01 | $63.20 | $62.81 | $63.46 | 31,795 | — | — |
| 2025-11-26 | $62.60 | $63.13 | $62.12 | $63.20 | 21,288 | — | — |
| 2025-11-25 | $63.41 | $62.48 | $61.61 | $63.41 | 26,580 | — | — |
| 2025-11-24 | $62.56 | $63.37 | $61.93 | $63.53 | 30,888 | — | — |
| 2025-11-21 | $63.13 | $62.56 | $61.87 | $63.14 | 43,029 | — | — |
| 2025-11-20 | $63.59 | $63.38 | $62.95 | $64.39 | 42,345 | — | — |
| 2025-11-19 | $64.73 | $63.51 | $62.87 | $64.86 | 38,776 | — | — |
| 2025-11-18 | $64.00 | $64.89 | $63.61 | $65.08 | 36,791 | — | — |
| 2025-11-17 | $64.02 | $64.20 | $63.66 | $64.72 | 33,667 | — | — |
| 2025-11-14 | $63.05 | $64.39 | $63.05 | $64.85 | 58,912 | — | — |
| 2025-11-13 | $62.67 | $63.01 | $62.34 | $63.44 | 36,603 | — | — |
| 2025-11-12 | $65.21 | $62.71 | $62.56 | $65.21 | 42,279 | — | — |
| 2025-11-11 | $63.97 | $65.16 | $63.61 | $65.29 | 41,959 | — | — |
| 2025-11-10 | $63.69 | $64.06 | $63.33 | $64.31 | 30,891 | — | — |
| 2025-11-07 | $63.64 | $63.63 | $63.24 | $64.38 | 36,620 | — | — |
| 2025-11-06 | $63.58 | $63.38 | $62.83 | $64.33 | 43,138 | — | — |
| 2025-11-05 | $64.26 | $63.52 | $63.43 | $64.94 | 42,320 | — | — |
| 2025-11-04 | $64.82 | $64.44 | $63.83 | $64.84 | 36,655 | — | — |
| 2025-11-03 | $65.07 | $64.89 | $64.33 | $65.31 | 0 | — | — |
| 2025-10-31 | $64.75 | $65.07 | $64.52 | $65.50 | 44,972 | — | — |
| 2025-10-30 | $64.85 | $65.00 | $64.06 | $65.16 | 10,024 | — | — |
| 2025-10-29 | $64.49 | $64.92 | $63.93 | $65.38 | 16,478 | — | — |
| 2025-10-28 | $65.79 | $64.40 | $64.00 | $65.79 | 33,807 | — | — |
| 2025-10-27 | $66.26 | $65.62 | $65.08 | $66.60 | 32,237 | — | — |
| 2025-10-24 | $65.87 | $65.94 | $65.44 | $66.77 | 38,354 | — | — |
| 2025-10-23 | $64.25 | $65.99 | $63.85 | $66.34 | 87,705 | — | — |
| 2025-10-22 | $61.62 | $62.59 | $61.40 | $63.92 | 46,114 | — | — |
| 2025-10-21 | $60.91 | $61.32 | $60.34 | $62.09 | 45,150 | — | — |
| 2025-10-20 | $61.43 | $61.01 | $60.07 | $61.55 | 33,883 | — | — |
| 2025-10-17 | $61.11 | $61.29 | $60.15 | $61.45 | 50,372 | — | — |
| 2025-10-16 | $62.44 | $61.06 | $60.84 | $62.75 | 46,229 | — | — |
| 2025-10-15 | $62.28 | $61.91 | $61.79 | $63.02 | 40,209 | — | — |
| 2025-10-14 | $63.44 | $62.39 | $61.50 | $63.62 | 44,016 | — | — |
| 2025-10-13 | $62.67 | $63.32 | $62.67 | $63.95 | 35,368 | — | — |
| 2025-10-10 | $65.17 | $62.73 | $62.13 | $65.35 | 54,929 | — | — |
| 2025-10-09 | $66.09 | $65.22 | $64.96 | $66.56 | 40,845 | — | — |
| 2025-10-08 | $65.81 | $66.25 | $65.78 | $66.53 | 38,630 | — | — |
| 2025-10-07 | $65.54 | $65.45 | $64.52 | $65.83 | 36,191 | — | — |
| 2025-10-06 | $64.82 | $65.47 | $64.76 | $65.77 | 38,055 | — | — |
| 2025-10-03 | $64.30 | $64.53 | $64.21 | $65.00 | 38,970 | — | — |
| 2025-10-02 | $65.40 | $64.11 | $64.00 | $66.12 | 52,074 | — | — |
| 2025-10-01 | $66.09 | $65.35 | $65.04 | $66.57 | 44,601 | — | — |
| 2025-09-30 | $67.59 | $67.02 | $66.91 | $67.59 | 46,335 | — | — |
| 2025-09-29 | $69.47 | $67.97 | $67.55 | $69.93 | 8,229 | — | — |
| 2025-09-26 | $69.70 | $70.13 | $69.11 | $70.77 | 11,917 | — | — |
| 2025-09-25 | $69.09 | $69.42 | $68.44 | $69.67 | 21,388 | — | — |
| 2025-09-24 | $67.86 | $69.31 | $67.52 | $69.36 | 28,459 | — | — |
| 2025-09-23 | $66.59 | $67.63 | $66.12 | $68.08 | 27,893 | — | — |
| 2025-09-22 | $66.67 | $66.57 | $65.94 | $67.30 | 23,634 | — | — |
| 2025-09-19 | $67.46 | $66.68 | $66.43 | $67.56 | 24,400 | — | — |
| 2025-09-18 | $67.89 | $67.44 | $67.19 | $68.41 | 29,610 | — | — |
| 2025-09-17 | $68.41 | $67.95 | $67.62 | $68.59 | 30,515 | — | — |
| 2025-09-16 | $67.49 | $68.47 | $67.00 | $68.69 | 34,128 | — | — |
| 2025-09-15 | $67.22 | $67.44 | $66.79 | $67.84 | 26,320 | — | — |
| 2025-09-12 | $66.31 | $66.99 | $65.72 | $68.15 | 50,762 | — | — |
| 2025-09-11 | $67.58 | $66.37 | $66.16 | $67.61 | 34,565 | — | — |
| 2025-09-10 | $66.44 | $67.49 | $66.44 | $67.77 | 38,789 | — | — |
| 2025-09-09 | $66.17 | $66.39 | $66.14 | $67.39 | 38,860 | — | — |
| 2025-09-08 | $65.81 | $66.02 | $65.52 | $67.03 | 29,078 | — | — |
| 2025-09-05 | $66.84 | $65.50 | $65.08 | $67.05 | 38,287 | — | — |
| 2025-09-04 | $67.44 | $66.99 | $66.32 | $67.49 | 42,152 | — | — |
| 2025-09-03 | $69.06 | $67.60 | $67.38 | $69.23 | 45,108 | — | — |
| 2025-09-02 | $67.43 | $69.14 | $67.09 | $69.51 | 55,307 | — | — |
| 2025-08-29 | $68.26 | $68.12 | $68.03 | $68.36 | 0 | — | — |
| 2025-08-28 | $67.71 | $68.62 | $67.40 | $68.66 | 8,829 | — | — |
| 2025-08-27 | $67.24 | $68.05 | $66.92 | $68.10 | 16,597 | — | — |
| 2025-08-26 | $68.73 | $67.22 | $67.11 | $68.73 | 21,046 | — | — |
| 2025-08-25 | $67.84 | $68.80 | $67.58 | $69.06 | 19,094 | — | — |
| 2025-08-22 | $67.62 | $67.73 | $67.42 | $68.02 | 27,481 | — | — |
| 2025-08-21 | $66.95 | $67.67 | $66.74 | $67.78 | 29,950 | — | — |
| 2025-08-20 | $65.93 | $66.84 | $65.82 | $67.05 | 39,505 | — | — |
| 2025-08-19 | $66.56 | $65.79 | $65.60 | $66.58 | 32,562 | — | — |
| 2025-08-18 | $65.95 | $66.60 | $65.31 | $66.81 | 35,004 | — | — |
| 2025-08-15 | $66.80 | $65.85 | $65.73 | $67.08 | 35,864 | — | — |
| 2025-08-14 | $65.77 | $66.84 | $65.57 | $66.98 | 34,810 | — | — |
| 2025-08-13 | $66.05 | $65.63 | $65.00 | $66.33 | 40,497 | — | — |
| 2025-08-12 | $66.72 | $66.12 | $65.97 | $67.04 | 33,110 | — | — |
| 2025-08-11 | $66.23 | $66.63 | $65.83 | $67.11 | 31,132 | — | — |
| 2025-08-08 | $66.38 | $66.59 | $65.50 | $67.19 | 52,157 | — | — |
| 2025-08-07 | $66.88 | $66.43 | $66.27 | $67.64 | 44,063 | — | — |
| 2025-08-06 | $67.76 | $66.89 | $66.22 | $69.19 | 62,159 | — | — |
| 2025-08-05 | $68.75 | $67.64 | $67.53 | $68.85 | 47,388 | — | — |
| 2025-08-04 | $69.00 | $68.76 | $67.99 | $69.98 | 41,788 | — | — |
| 2025-08-01 | $71.77 | $69.67 | $69.41 | $71.99 | 68,855 | — | — |
| 2025-07-31 | $73.40 | $72.53 | $72.42 | $73.49 | 56,020 | — | — |
| 2025-07-30 | $72.68 | $73.24 | $71.75 | $73.63 | 15,242 | — | — |
| 2025-07-29 | $70.39 | $72.51 | $69.89 | $73.07 | 24,345 | — | — |
| 2025-07-28 | $68.47 | $70.04 | $68.39 | $70.45 | 31,485 | — | — |
| 2025-07-25 | $69.26 | $68.44 | $68.30 | $69.89 | 27,384 | — | — |
| 2025-07-24 | $68.72 | $69.18 | $68.50 | $69.53 | 39,597 | — | — |
| 2025-07-23 | $68.72 | $68.51 | $68.00 | $69.08 | 37,734 | — | — |
| 2025-07-22 | $69.03 | $68.59 | $68.11 | $69.10 | 50,140 | — | — |
| 2025-07-21 | $69.22 | $69.21 | $68.42 | $69.62 | 41,204 | — | — |
| 2025-07-18 | $69.56 | $69.28 | $69.14 | $70.78 | 52,366 | — | — |
| 2025-07-17 | $68.69 | $69.52 | $68.29 | $69.62 | 50,817 | — | — |
| 2025-07-16 | $68.90 | $68.52 | $67.71 | $69.07 | 55,511 | — | — |
| 2025-07-15 | $69.10 | $68.71 | $68.56 | $69.40 | 51,233 | — | — |
| 2025-07-14 | $70.53 | $69.21 | $69.02 | $71.51 | 62,179 | — | — |
| 2025-07-11 | $68.99 | $70.36 | $68.56 | $70.69 | 40,262 | — | — |
| 2025-07-10 | $70.19 | $68.64 | $68.53 | $70.49 | 52,295 | — | — |
| 2025-07-09 | $69.90 | $70.19 | $69.61 | $70.70 | 42,186 | — | — |
| 2025-07-08 | $69.54 | $70.15 | $69.05 | $70.66 | 34,109 | — | — |
| 2025-07-07 | $67.61 | $69.58 | $67.36 | $69.93 | 59,456 | — | — |
| 2025-07-04 | $68.81 | $68.29 | $67.75 | $68.91 | 0 | — | — |
| 2025-07-03 | $69.02 | $68.80 | $68.31 | $69.13 | 0 | — | — |
| 2025-07-02 | $67.21 | $69.11 | $66.94 | $69.20 | 50,268 | — | — |
| 2025-07-01 | $66.59 | $67.11 | $66.34 | $67.48 | 29,256 | — | — |
| 2025-06-30 | $67.17 | $67.61 | $67.11 | $68.12 | 32,957 | — | — |
| 2025-06-27 | $67.96 | $67.77 | $67.21 | $68.41 | 8,218 | — | — |
| 2025-06-26 | $67.75 | $67.73 | $67.39 | $69.04 | 13,057 | — | — |
| 2025-06-25 | $67.92 | $67.68 | $67.32 | $68.76 | 23,618 | — | — |
| 2025-06-24 | $70.60 | $67.14 | $66.81 | $70.73 | 62,358 | — | — |
| 2025-06-23 | $80.01 | $71.48 | $69.54 | $81.40 | 100,475 | — | — |
| 2025-06-20 | $76.12 | $77.01 | $75.53 | $79.02 | 98,821 | — | — |
| 2025-06-18 | $77.19 | $76.70 | $74.44 | $77.43 | 0 | — | — |
| 2025-06-17 | $72.81 | $76.45 | $72.53 | $77.08 | 88,748 | — | — |
| 2025-06-16 | $76.81 | $73.23 | $70.64 | $78.48 | 100,509 | — | — |
| 2025-06-13 | $70.27 | $74.23 | $69.92 | $78.53 | 175,031 | — | — |
| 2025-06-12 | $70.36 | $69.36 | $68.37 | $70.61 | 60,336 | — | — |
| 2025-06-11 | $66.57 | $69.77 | $66.47 | $69.96 | 58,118 | — | — |
| 2025-06-10 | $67.11 | $66.87 | $66.48 | $68.00 | 40,266 | — | — |
| 2025-06-09 | $66.60 | $67.04 | $66.08 | $67.13 | 35,213 | — | — |
| 2025-06-06 | $65.20 | $66.47 | $64.82 | $66.67 | 39,490 | — | — |
| 2025-06-05 | $64.91 | $65.34 | $64.63 | $65.86 | 38,658 | — | — |
| 2025-06-04 | $65.61 | $64.86 | $64.28 | $65.96 | 56,182 | — | — |
| 2025-06-03 | $65.03 | $65.63 | $64.52 | $65.94 | 43,536 | — | — |
| 2025-06-02 | $63.04 | $64.63 | $62.97 | $65.71 | 57,349 | — | — |
| 2025-05-30 | $63.82 | $63.90 | $63.70 | $64.52 | 63,546 | — | — |
| 2025-05-29 | $65.30 | $64.15 | $63.78 | $66.13 | 10,456 | — | — |
| 2025-05-28 | $64.32 | $64.90 | $64.03 | $65.61 | 17,817 | — | — |
| 2025-05-27 | $65.02 | $64.09 | $63.47 | $65.41 | 34,117 | — | — |
| 2025-05-23 | $64.02 | $64.78 | $63.31 | $65.04 | 29,810 | — | — |
| 2025-05-22 | $64.64 | $64.44 | $63.53 | $65.02 | 45,811 | — | — |
| 2025-05-21 | $65.61 | $64.91 | $64.61 | $67.49 | 58,658 | — | — |
| 2025-05-20 | $65.57 | $65.38 | $64.85 | $66.00 | 42,663 | — | — |
| 2025-05-19 | $65.31 | $65.54 | $64.43 | $66.01 | 43,539 | — | — |
| 2025-05-16 | $64.63 | $65.41 | $64.17 | $65.54 | 38,629 | — | — |
| 2025-05-15 | $65.76 | $64.53 | $63.44 | $65.84 | 70,642 | — | — |
| 2025-05-14 | $66.52 | $66.09 | $65.68 | $66.59 | 49,980 | — | — |
| 2025-05-13 | $64.92 | $66.63 | $64.65 | $66.80 | 55,567 | — | — |
| 2025-05-12 | $64.23 | $64.96 | $63.89 | $66.38 | 62,946 | — | — |
| 2025-05-09 | $63.25 | $63.91 | $62.85 | $64.27 | 51,994 | — | — |
| 2025-05-08 | $60.93 | $62.84 | $60.78 | $63.21 | 56,931 | — | — |
| 2025-05-07 | $62.07 | $61.12 | $60.85 | $63.21 | 60,579 | — | — |
| 2025-05-06 | $60.28 | $62.15 | $60.19 | $62.80 | 63,444 | — | — |
| 2025-05-05 | $59.51 | $60.23 | $58.41 | $60.77 | 49,504 | — | — |
| 2025-05-02 | $61.88 | $61.29 | $60.70 | $62.72 | 58,444 | — | — |
| 2025-05-01 | $61.14 | $62.13 | $59.31 | $62.36 | 66,984 | — | — |
| 2025-04-30 | $63.55 | $63.12 | $63.00 | $63.75 | 79,025 | — | — |
| 2025-04-29 | $65.75 | $64.25 | $63.89 | $65.81 | 17,528 | — | — |
| 2025-04-28 | $67.21 | $65.86 | $65.25 | $67.53 | 21,525 | — | — |
| 2025-04-25 | $66.57 | $66.87 | $65.56 | $67.18 | 30,729 | — | — |
| 2025-04-24 | $66.22 | $66.55 | $65.81 | $67.03 | 36,169 | — | — |
| 2025-04-23 | $67.76 | $66.12 | $65.29 | $68.64 | 58,914 | — | — |
| 2025-04-22 | $66.60 | $67.44 | $66.55 | $68.04 | 46,152 | — | — |
| 2025-04-21 | $67.78 | $66.26 | $65.68 | $67.78 | 38,512 | — | — |
| 2025-04-17 | $66.01 | $67.96 | $65.95 | $68.13 | 39,781 | — | — |
| 2025-04-16 | $64.86 | $65.85 | $63.80 | $66.31 | 50,308 | — | — |
| 2025-04-15 | $64.93 | $64.67 | $64.23 | $65.39 | 40,096 | — | — |
| 2025-04-14 | $64.89 | $64.88 | $64.04 | $65.90 | 43,786 | — | — |
| 2025-04-11 | $63.45 | $64.76 | $62.76 | $65.05 | 58,543 | — | — |
| 2025-04-10 | $65.81 | $63.33 | $62.01 | $66.23 | 78,111 | — | — |
| 2025-04-09 | $61.55 | $65.48 | $58.39 | $66.02 | 127,044 | — | — |
| 2025-04-08 | $64.44 | $62.82 | $61.28 | $65.19 | 89,690 | — | — |
| 2025-04-07 | $64.79 | $64.21 | $62.51 | $67.41 | 114,411 | — | — |
| 2025-04-04 | $69.81 | $65.58 | $64.01 | $70.05 | 121,211 | — | — |
| 2025-04-03 | $73.59 | $70.14 | $69.47 | $73.62 | 100,212 | — | — |
| 2025-04-02 | $74.40 | $74.95 | $73.71 | $75.46 | 61,062 | — | — |
| 2025-04-01 | $74.63 | $74.49 | $74.34 | $75.28 | 54,055 | — | — |
| 2025-03-31 | $73.42 | $74.74 | $73.37 | $74.79 | 53,426 | — | — |
| 2025-03-28 | $74.06 | $73.63 | $73.12 | $74.21 | 12,292 | — | — |
| 2025-03-27 | $73.99 | $74.03 | $73.23 | $74.07 | 19,183 | — | — |
| 2025-03-26 | $73.18 | $73.79 | $73.09 | $74.17 | 27,419 | — | — |
| 2025-03-25 | $73.09 | $73.02 | $72.50 | $73.57 | 30,415 | — | — |
| 2025-03-24 | $72.20 | $73.00 | $71.80 | $73.16 | 31,456 | — | — |
| 2025-03-21 | $72.23 | $72.16 | $71.51 | $72.54 | 23,983 | — | — |
| 2025-03-20 | $70.86 | $72.00 | $70.53 | $72.29 | 33,049 | — | — |
| 2025-03-19 | $70.36 | $70.78 | $69.90 | $71.22 | 26,898 | — | — |
| 2025-03-18 | $70.93 | $70.56 | $70.26 | $72.19 | 32,008 | — | — |
| 2025-03-17 | $70.68 | $71.07 | $70.68 | $71.79 | 29,314 | — | — |
| 2025-03-14 | $70.08 | $70.58 | $69.94 | $70.75 | 24,740 | — | — |
| 2025-03-13 | $70.98 | $69.88 | $69.68 | $71.24 | 33,450 | — | — |
| 2025-03-12 | $69.85 | $70.95 | $69.47 | $71.09 | 30,577 | — | — |
| 2025-03-11 | $69.41 | $69.56 | $68.63 | $70.43 | 26,933 | — | — |
| 2025-03-10 | $70.44 | $69.28 | $69.06 | $70.86 | 33,488 | — | — |
| 2025-03-07 | $69.38 | $70.36 | $69.28 | $71.38 | 46,468 | — | — |
| 2025-03-06 | $69.45 | $69.46 | $68.73 | $69.88 | 49,024 | — | — |
| 2025-03-05 | $71.14 | $69.30 | $68.34 | $71.16 | 51,721 | — | — |
| 2025-03-04 | $71.45 | $71.04 | $69.75 | $71.46 | 58,867 | — | — |
| 2025-03-03 | $73.07 | $71.62 | $71.17 | $73.66 | 51,816 | — | — |
| 2025-02-28 | $73.73 | $73.18 | $72.97 | $73.74 | 36,432 | — | — |
| 2025-02-27 | $72.69 | $74.04 | $72.48 | $74.26 | 7,925 | — | — |
| 2025-02-26 | $73.14 | $72.53 | $72.39 | $73.34 | 11,916 | — | — |
| 2025-02-25 | $74.89 | $73.02 | $72.70 | $75.25 | 19,080 | — | — |
| 2025-02-24 | $73.91 | $74.78 | $73.91 | $74.91 | 17,858 | — | — |
| 2025-02-21 | $76.56 | $74.43 | $74.21 | $76.75 | 28,100 | — | — |
| 2025-02-20 | $76.04 | $76.48 | $75.71 | $77.14 | 33,347 | — | — |
| 2025-02-19 | $75.80 | $76.04 | $75.75 | $76.82 | 30,426 | — | — |
| 2025-02-18 | $74.64 | $75.84 | $74.19 | $76.05 | 50,542 | — | — |
| 2025-02-14 | $75.24 | $74.74 | $74.49 | $75.83 | 41,397 | — | — |
| 2025-02-13 | $74.97 | $75.02 | $74.05 | $75.33 | 37,759 | — | — |
| 2025-02-12 | $76.82 | $75.18 | $74.95 | $76.89 | 47,048 | — | — |
| 2025-02-11 | $76.05 | $77.00 | $75.89 | $77.27 | 37,979 | — | — |
| 2025-02-10 | $74.54 | $75.87 | $74.54 | $76.07 | 27,341 | — | — |
| 2025-02-07 | $74.20 | $74.66 | $74.19 | $75.09 | 35,634 | — | — |
| 2025-02-06 | $74.60 | $74.29 | $74.09 | $75.39 | 41,460 | — | — |
| 2025-02-05 | $76.08 | $74.61 | $74.55 | $76.35 | 30,739 | — | — |
| 2025-02-04 | $75.52 | $76.20 | $74.13 | $76.67 | 62,716 | — | — |
| 2025-02-03 | $76.82 | $75.96 | $75.04 | $77.53 | 75,087 | — | — |
| 2025-01-31 | $77.00 | $76.76 | $76.51 | $77.08 | 50,618 | — | — |
| 2025-01-30 | $76.86 | $76.87 | $75.99 | $77.55 | 8,389 | — | — |
| 2025-01-29 | $77.63 | $76.58 | $76.30 | $77.70 | 19,845 | — | — |
| 2025-01-28 | $77.07 | $77.49 | $76.83 | $78.14 | 29,822 | — | — |
| 2025-01-27 | $78.55 | $77.08 | $76.32 | $78.99 | 40,623 | — | — |
| 2025-01-24 | $77.88 | $78.50 | $77.61 | $78.96 | 30,464 | — | — |
| 2025-01-23 | $78.91 | $78.29 | $77.80 | $79.59 | 46,348 | — | — |
| 2025-01-22 | $79.31 | $79.00 | $78.81 | $79.90 | 40,868 | — | — |
| 2025-01-21 | $80.94 | $79.29 | $78.47 | $81.24 | 83,935 | — | — |
| 2025-01-17 | $81.31 | $80.79 | $80.56 | $81.93 | 42,284 | — | — |
| 2025-01-16 | $82.44 | $81.29 | $80.39 | $82.55 | 69,075 | — | — |
| 2025-01-15 | $80.32 | $82.03 | $79.63 | $82.63 | 69,122 | — | — |
| 2025-01-14 | $80.91 | $79.92 | $79.86 | $81.14 | 67,129 | — | — |
| 2025-01-13 | $79.55 | $81.01 | $79.54 | $81.67 | 77,109 | — | — |
| 2025-01-10 | $77.21 | $79.76 | $77.04 | $80.76 | 92,049 | — | — |
| 2025-01-09 | $76.16 | $76.92 | $75.70 | $77.27 | 31,706 | — | — |
| 2025-01-08 | $77.24 | $76.16 | $76.03 | $77.89 | 46,650 | — | — |
| 2025-01-07 | $76.24 | $77.05 | $75.92 | $77.27 | 37,188 | — | — |
| 2025-01-06 | $76.59 | $76.30 | $75.94 | $77.50 | 49,229 | — | — |
| 2025-01-03 | $75.90 | $76.51 | $75.53 | $76.74 | 38,822 | — | — |
| 2025-01-02 | $74.88 | $75.93 | $74.73 | $76.54 | 41,474 | — | — |
| 2024-12-31 | $74.10 | $74.64 | $73.84 | $74.88 | 20,588 | — | — |
| 2024-12-30 | $74.23 | $74.39 | $73.76 | $75.04 | 30,436 | — | — |
| 2024-12-27 | $73.14 | $74.17 | $73.07 | $74.34 | 5,515 | — | — |
| 2024-12-26 | $73.78 | $73.26 | $72.98 | $74.18 | 5,773 | — | — |
| 2024-12-24 | $72.84 | $73.58 | $72.78 | $73.81 | 8,922 | — | — |
| 2024-12-23 | $72.83 | $72.63 | $71.98 | $73.37 | 20,997 | — | — |
| 2024-12-20 | $72.71 | $72.94 | $71.97 | $73.28 | 25,362 | — | — |
| 2024-12-19 | $72.93 | $72.88 | $72.53 | $73.87 | 27,742 | — | — |
| 2024-12-18 | $73.34 | $73.39 | $72.80 | $74.19 | 25,873 | — | — |
| 2024-12-17 | $73.86 | $73.19 | $72.46 | $74.18 | 26,356 | — | — |
| 2024-12-16 | $74.51 | $73.91 | $73.70 | $74.54 | 25,458 | — | — |
| 2024-12-13 | $73.43 | $74.49 | $73.27 | $74.59 | 26,225 | — | — |
| 2024-12-12 | $73.59 | $73.41 | $72.43 | $73.98 | 36,231 | — | — |
| 2024-12-11 | $72.03 | $73.52 | $72.02 | $73.74 | 35,954 | — | — |
| 2024-12-10 | $71.93 | $72.19 | $71.53 | $72.72 | 32,220 | — | — |
| 2024-12-09 | $71.04 | $72.14 | $70.96 | $72.65 | 25,921 | — | — |
| 2024-12-06 | $72.17 | $71.12 | $70.83 | $72.23 | 27,572 | — | — |
| 2024-12-05 | $72.45 | $72.09 | $71.80 | $72.90 | 32,373 | — | — |
| 2024-12-04 | $73.81 | $72.31 | $72.25 | $74.26 | 36,988 | — | — |
| 2024-12-03 | $71.86 | $73.62 | $71.69 | $73.90 | 40,365 | — | — |
| 2024-12-02 | $71.74 | $71.83 | $71.52 | $72.88 | 31,283 | — | — |
| 2024-11-29 | $72.92 | $72.94 | $72.12 | $73.50 | 45,282 | — | — |
| 2024-11-27 | $72.94 | $72.83 | $72.27 | $73.35 | 10,246 | — | — |
| 2024-11-26 | $73.12 | $72.81 | $72.12 | $74.33 | 17,616 | — | — |
| 2024-11-25 | $75.21 | $73.01 | $72.85 | $75.31 | 29,335 | — | — |
| 2024-11-22 | $74.29 | $75.17 | $73.51 | $75.42 | 29,569 | — | — |
| 2024-11-21 | $73.12 | $74.23 | $72.91 | $74.37 | 35,756 | — | — |
| 2024-11-20 | $73.34 | $72.81 | $72.70 | $73.94 | 26,041 | — | — |
| 2024-11-19 | $73.18 | $73.31 | $72.61 | $73.87 | 32,668 | — | — |
| 2024-11-18 | $70.88 | $73.30 | $70.70 | $73.46 | 30,425 | — | — |
| 2024-11-15 | $72.43 | $71.04 | $70.84 | $72.47 | 30,126 | — | — |
| 2024-11-14 | $71.99 | $72.56 | $71.80 | $73.22 | 32,367 | — | — |
| 2024-11-13 | $71.78 | $72.28 | $70.75 | $72.62 | 43,666 | — | — |
| 2024-11-12 | $71.92 | $71.89 | $71.56 | $72.82 | 38,295 | — | — |
| 2024-11-11 | $73.74 | $71.83 | $71.59 | $74.13 | 33,838 | — | — |
| 2024-11-08 | $75.52 | $73.87 | $73.44 | $75.62 | 35,855 | — | — |
| 2024-11-07 | $75.11 | $75.63 | $74.05 | $76.07 | 41,262 | — | — |
| 2024-11-06 | $75.49 | $74.92 | $73.35 | $76.01 | 57,996 | — | — |
| 2024-11-05 | $75.20 | $75.53 | $74.92 | $76.23 | 40,233 | — | — |
| 2024-11-04 | $73.73 | $75.08 | $73.73 | $75.39 | 31,292 | — | — |
| 2024-11-01 | $74.13 | $73.10 | $72.89 | $74.95 | 32,059 | — | — |
| 2024-10-31 | $72.76 | $73.16 | $72.37 | $73.36 | 36,772 | — | — |
| 2024-10-30 | $71.32 | $72.55 | $71.16 | $73.08 | 11,034 | — | — |
| 2024-10-29 | $72.11 | $71.12 | $70.73 | $72.57 | 16,776 | — | — |
| 2024-10-28 | $74.00 | $71.42 | $71.17 | $74.00 | 28,003 | — | — |
| 2024-10-25 | $74.55 | $76.05 | $74.17 | $76.14 | 20,056 | — | — |
| 2024-10-24 | $75.21 | $74.38 | $74.00 | $76.53 | 23,845 | — | — |
| 2024-10-23 | $75.65 | $74.96 | $74.44 | $76.01 | 28,090 | — | — |
| 2024-10-22 | $74.14 | $76.04 | $73.57 | $76.32 | 36,505 | — | — |
| 2024-10-21 | $73.14 | $74.29 | $72.80 | $74.56 | 29,891 | — | — |
| 2024-10-18 | $74.52 | $73.06 | $72.49 | $74.94 | 34,009 | — | — |
| 2024-10-17 | $74.50 | $74.45 | $73.25 | $74.91 | 36,901 | — | — |
| 2024-10-16 | $74.72 | $74.22 | $73.42 | $74.92 | 40,980 | — | — |
| 2024-10-15 | $75.21 | $74.25 | $73.33 | $75.63 | 47,877 | — | — |
| 2024-10-14 | $78.60 | $77.46 | $75.39 | $78.60 | 35,593 | — | — |
| 2024-10-11 | $79.23 | $79.04 | $78.05 | $79.49 | 44,341 | — | — |
| 2024-10-10 | $76.75 | $79.40 | $76.74 | $79.72 | 43,562 | — | — |
| 2024-10-09 | $77.52 | $76.58 | $75.15 | $78.02 | 46,931 | — | — |
| 2024-10-08 | $81.16 | $77.18 | $76.37 | $82.08 | 66,184 | — | — |
| 2024-10-07 | $78.01 | $80.93 | $77.26 | $81.16 | 55,050 | — | — |
| 2024-10-04 | $77.99 | $78.05 | $77.39 | $79.30 | 57,481 | — | — |
| 2024-10-03 | $74.73 | $77.62 | $74.31 | $77.97 | 68,997 | — | — |
| 2024-10-02 | $74.40 | $73.90 | $73.59 | $76.13 | 53,911 | — | — |
| 2024-10-01 | $72.00 | $73.56 | $69.91 | $75.45 | 90,111 | — | — |
| 2024-09-30 | $71.84 | $71.77 | $71.39 | $73.10 | 41,928 | — | — |
| 2024-09-27 | $71.24 | $71.98 | $70.93 | $72.36 | 7,872 | — | — |
| 2024-09-26 | $73.47 | $71.60 | $70.77 | $73.77 | 18,234 | — | — |
| 2024-09-25 | $75.13 | $73.46 | $73.04 | $75.32 | 31,571 | — | — |
| 2024-09-24 | $74.28 | $75.17 | $73.97 | $75.87 | 31,341 | — | — |
| 2024-09-23 | $74.76 | $73.90 | $73.11 | $75.16 | 29,116 | — | — |
| 2024-09-20 | $74.88 | $74.49 | $74.00 | $75.01 | 27,358 | — | — |
| 2024-09-19 | $72.90 | $74.88 | $72.88 | $75.19 | 36,126 | — | — |
| 2024-09-18 | $73.68 | $73.65 | $72.31 | $74.09 | 35,693 | — | — |
| 2024-09-17 | $73.01 | $73.70 | $72.17 | $74.27 | 38,565 | — | — |
| 2024-09-16 | $72.02 | $72.75 | $71.52 | $73.38 | 36,417 | — | — |
| 2024-09-13 | $72.37 | $71.61 | $71.48 | $73.23 | 34,281 | — | — |
| 2024-09-12 | $70.72 | $71.97 | $70.59 | $72.86 | 42,690 | — | — |
| 2024-09-11 | $69.68 | $70.61 | $69.01 | $71.08 | 42,995 | — | — |
| 2024-09-10 | $71.90 | $69.19 | $68.69 | $72.26 | 47,963 | — | — |
| 2024-09-09 | $71.52 | $71.84 | $70.65 | $72.22 | 35,995 | — | — |
| 2024-09-06 | $72.85 | $71.06 | $70.62 | $73.52 | 36,035 | — | — |
| 2024-09-05 | $72.62 | $72.69 | $72.36 | $74.18 | 47,879 | — | — |
| 2024-09-04 | $73.68 | $72.70 | $72.35 | $74.79 | 56,979 | — | — |
| 2024-09-03 | $76.89 | $73.75 | $73.52 | $77.61 | 70,646 | — | — |
| 2024-08-30 | $79.52 | $78.80 | $78.60 | $80.50 | 50,268 | — | — |
| 2024-08-29 | $78.36 | $79.94 | $78.11 | $80.79 | 9,726 | — | — |
| 2024-08-28 | $79.84 | $78.65 | $77.93 | $80.01 | 16,512 | — | — |
| 2024-08-27 | $81.22 | $79.55 | $79.48 | $81.57 | 21,261 | — | — |
| 2024-08-26 | $79.32 | $81.43 | $79.24 | $81.58 | 25,997 | — | — |
| 2024-08-23 | $77.12 | $79.02 | $77.05 | $79.26 | 19,275 | — | — |
| 2024-08-22 | $76.16 | $77.22 | $75.78 | $77.70 | 33,822 | — | — |
| 2024-08-21 | $77.08 | $76.05 | $75.65 | $78.20 | 45,081 | — | — |
| 2024-08-20 | $77.74 | $77.20 | $76.54 | $78.34 | 39,162 | — | — |
| 2024-08-19 | $79.65 | $77.66 | $77.50 | $79.75 | 45,853 | — | — |
| 2024-08-16 | $80.96 | $79.68 | $78.64 | $81.00 | 33,753 | — | — |
| 2024-08-15 | $79.99 | $81.04 | $79.65 | $81.41 | 33,165 | — | — |
| 2024-08-14 | $80.98 | $79.76 | $79.61 | $81.44 | 50,327 | — | — |
| 2024-08-13 | $81.99 | $80.69 | $80.55 | $82.30 | 50,485 | — | — |
| 2024-08-12 | $79.67 | $82.30 | $79.48 | $82.40 | 45,234 | — | — |
| 2024-08-09 | $79.01 | $79.66 | $78.77 | $79.82 | 32,227 | — | — |
| 2024-08-08 | $78.48 | $79.16 | $77.63 | $79.37 | 40,462 | — | — |
| 2024-08-07 | $76.20 | $78.33 | $75.95 | $78.86 | 49,730 | — | — |
| 2024-08-06 | $77.23 | $76.48 | $75.59 | $77.80 | 45,238 | — | — |
| 2024-08-05 | $77.44 | $76.30 | $75.05 | $77.75 | 59,442 | — | — |
| 2024-08-02 | $80.04 | $76.81 | $76.42 | $80.45 | 58,894 | — | — |
| 2024-08-01 | $81.51 | $79.52 | $79.44 | $81.80 | 44,000 | — | — |
| 2024-07-31 | $79.06 | $80.72 | $79.00 | $80.84 | 54,838 | — | — |
| 2024-07-30 | $79.84 | $78.63 | $78.42 | $79.95 | 15,035 | — | — |
| 2024-07-29 | $81.02 | $79.78 | $79.38 | $81.72 | 22,531 | — | — |
| 2024-07-26 | $82.45 | $81.13 | $80.32 | $82.69 | 27,491 | — | — |
| 2024-07-25 | $81.53 | $82.37 | $80.09 | $82.52 | 51,868 | — | — |
| 2024-07-24 | $81.49 | $81.71 | $80.94 | $82.22 | 47,261 | — | — |
| 2024-07-23 | $82.21 | $81.01 | $80.52 | $82.78 | 45,436 | — | — |
| 2024-07-22 | $82.83 | $82.40 | $81.59 | $83.21 | 36,408 | — | — |
| 2024-07-19 | $84.80 | $82.63 | $82.57 | $85.35 | 45,739 | — | — |
| 2024-07-18 | $85.20 | $85.11 | $84.22 | $85.82 | 45,867 | — | — |
| 2024-07-17 | $83.84 | $85.08 | $83.44 | $85.20 | 44,273 | — | — |
| 2024-07-16 | $84.86 | $83.73 | $83.30 | $84.87 | 45,546 | — | — |
| 2024-07-15 | $85.03 | $84.85 | $84.41 | $85.36 | 36,586 | — | — |
| 2024-07-12 | $85.59 | $85.03 | $84.96 | $86.34 | 48,430 | — | — |
| 2024-07-11 | $85.42 | $85.40 | $84.65 | $85.89 | 47,743 | — | — |
| 2024-07-10 | $85.01 | $85.08 | $84.00 | $85.65 | 51,274 | — | — |
| 2024-07-09 | $85.68 | $84.66 | $84.54 | $85.85 | 44,667 | — | — |
| 2024-07-08 | $86.75 | $85.75 | $85.55 | $86.91 | 36,568 | — | — |
| 2024-07-05 | $87.03 | $86.54 | $86.49 | $87.95 | 51,456 | — | — |
| 2024-07-03 | $86.50 | $87.34 | $85.89 | $87.38 | 39,021 | — | — |
| 2024-07-02 | $86.69 | $86.24 | $86.17 | $87.45 | 52,311 | — | — |
| 2024-07-01 | $84.90 | $86.60 | $84.88 | $86.88 | 55,468 | — | — |
| 2024-06-28 | $86.54 | $86.41 | $86.29 | $87.23 | 38,920 | — | — |
| 2024-06-27 | $85.25 | $86.39 | $84.89 | $86.51 | 11,216 | — | — |
| 2024-06-26 | $84.89 | $85.25 | $84.48 | $85.82 | 18,107 | — | — |
| 2024-06-25 | $86.15 | $85.01 | $84.76 | $86.32 | 26,591 | — | — |
| 2024-06-24 | $85.09 | $86.01 | $84.73 | $86.17 | 28,043 | — | — |
| 2024-06-21 | $85.68 | $85.24 | $84.84 | $86.23 | 25,055 | — | — |
| 2024-06-20 | $85.38 | $85.71 | $84.89 | $85.97 | 52,543 | — | — |
| 2024-06-18 | $84.40 | $85.33 | $83.66 | $85.48 | 45,690 | — | — |
| 2024-06-17 | $82.62 | $84.25 | $82.11 | $84.55 | 32,978 | — | — |
| 2024-06-14 | $82.14 | $82.62 | $81.92 | $83.39 | 39,346 | — | — |
| 2024-06-13 | $82.54 | $82.75 | $81.80 | $83.04 | 39,191 | — | — |
| 2024-06-12 | $82.12 | $82.60 | $81.97 | $83.34 | 40,802 | — | — |
| 2024-06-11 | $81.97 | $81.92 | $81.20 | $82.36 | 35,178 | — | — |
| 2024-06-10 | $79.41 | $81.63 | $79.35 | $82.16 | 36,413 | — | — |
| 2024-06-07 | $80.02 | $79.62 | $79.33 | $80.38 | 26,371 | — | — |
| 2024-06-06 | $78.58 | $79.87 | $78.37 | $80.07 | 36,186 | — | — |
| 2024-06-05 | $77.17 | $78.41 | $77.14 | $78.60 | 37,039 | — | — |
| 2024-06-04 | $78.16 | $77.52 | $76.75 | $78.21 | 41,209 | — | — |
| 2024-06-03 | $81.19 | $78.36 | $78.09 | $81.63 | 42,771 | — | — |
| 2024-05-31 | $81.78 | $81.62 | $81.18 | $82.12 | 33,414 | — | — |
| 2024-05-30 | $83.50 | $81.86 | $81.82 | $83.76 | 9,220 | — | — |
| 2024-05-29 | $84.62 | $83.60 | $83.30 | $85.01 | 15,987 | — | — |
| 2024-05-28 | $82.15 | $84.22 | $82.07 | $84.63 | 23,477 | — | — |
| 2024-05-24 | $81.54 | $82.12 | $80.66 | $82.45 | 17,991 | — | — |
| 2024-05-23 | $81.69 | $81.36 | $80.93 | $82.97 | 27,035 | — | — |
| 2024-05-22 | $82.48 | $81.90 | $81.58 | $82.64 | 32,042 | — | — |
| 2024-05-21 | $83.70 | $82.88 | $82.06 | $83.74 | 29,726 | — | — |
| 2024-05-20 | $84.00 | $83.71 | $83.12 | $84.50 | 22,320 | — | — |
| 2024-05-17 | $83.44 | $83.98 | $83.09 | $84.04 | 23,516 | — | — |
| 2024-05-16 | $82.93 | $83.27 | $82.31 | $83.78 | 27,576 | — | — |
| 2024-05-15 | $82.77 | $82.75 | $81.06 | $83.07 | 41,744 | — | — |
| 2024-05-14 | $83.50 | $82.38 | $82.10 | $83.62 | 33,169 | — | — |
| 2024-05-13 | $82.70 | $83.36 | $82.26 | $83.83 | 29,242 | — | — |
| 2024-05-10 | $84.21 | $82.79 | $82.71 | $84.52 | 25,062 | — | — |
| 2024-05-09 | $83.78 | $83.88 | $83.46 | $84.33 | 25,231 | — | — |
| 2024-05-08 | $83.04 | $83.58 | $81.72 | $83.82 | 35,419 | — | — |
| 2024-05-07 | $83.59 | $83.16 | $82.40 | $83.87 | 33,414 | — | — |
| 2024-05-06 | $82.98 | $83.33 | $82.76 | $83.82 | 23,246 | — | — |
| 2024-05-03 | $83.80 | $82.96 | $82.80 | $84.40 | 31,511 | — | — |
| 2024-05-02 | $83.56 | $83.67 | $83.03 | $84.42 | 39,951 | — | — |
| 2024-05-01 | $85.96 | $83.44 | $83.29 | $85.96 | 48,165 | — | — |
| 2024-04-30 | $88.32 | $87.86 | $87.47 | $88.71 | 39,816 | — | — |
| 2024-04-29 | $89.25 | $88.40 | $88.10 | $89.30 | 15,093 | — | — |
| 2024-04-26 | $89.21 | $89.50 | $88.80 | $89.83 | 15,475 | — | — |
| 2024-04-25 | $88.11 | $89.01 | $87.29 | $89.26 | 24,588 | — | — |
| 2024-04-24 | $88.46 | $88.02 | $87.65 | $88.80 | 26,662 | — | — |
| 2024-04-23 | $87.23 | $88.42 | $86.04 | $88.49 | 35,381 | — | — |
| 2024-04-22 | $87.04 | $87.00 | $85.79 | $87.25 | 32,395 | — | — |
| 2024-04-19 | $86.96 | $87.29 | $86.16 | $90.78 | 45,203 | — | — |
| 2024-04-18 | $87.44 | $87.11 | $86.10 | $87.79 | 38,630 | — | — |
| 2024-04-17 | $90.05 | $87.29 | $87.14 | $90.15 | 45,933 | — | — |
| 2024-04-16 | $90.43 | $90.02 | $89.41 | $90.83 | 34,348 | — | — |
| 2024-04-15 | $90.37 | $90.10 | $88.73 | $91.15 | 35,488 | — | — |
| 2024-04-12 | $90.29 | $90.45 | $90.01 | $92.18 | 43,560 | — | — |
| 2024-04-11 | $90.54 | $89.74 | $89.37 | $90.92 | 47,337 | — | — |
| 2024-04-10 | $89.51 | $90.48 | $88.83 | $90.66 | 51,136 | — | — |
| 2024-04-09 | $90.55 | $89.42 | $89.27 | $90.94 | 33,993 | — | — |
| 2024-04-08 | $90.31 | $90.38 | $88.80 | $91.10 | 39,142 | — | — |
| 2024-04-05 | $91.01 | $91.17 | $90.57 | $91.91 | 37,391 | — | — |
| 2024-04-04 | $89.50 | $90.65 | $88.73 | $91.30 | 38,764 | — | — |
| 2024-04-03 | $89.21 | $89.35 | $88.68 | $89.98 | 35,138 | — | — |
| 2024-04-02 | $87.80 | $88.92 | $87.65 | $89.28 | 40,754 | — | — |
| 2024-04-01 | $86.93 | $87.42 | $86.40 | $87.99 | 29,598 | — | — |
| 2024-03-28 | $86.53 | $87.48 | $86.32 | $87.48 | 30,759 | — | — |
| 2024-03-27 | $85.97 | $86.09 | $85.18 | $86.36 | 8,449 | — | — |
| 2024-03-26 | $86.77 | $86.25 | $85.81 | $87.05 | 12,736 | — | — |
| 2024-03-25 | $85.60 | $86.75 | $85.40 | $87.18 | 21,176 | — | — |
| 2024-03-22 | $85.55 | $85.43 | $85.11 | $86.15 | 14,778 | — | — |
| 2024-03-21 | $86.16 | $85.78 | $85.05 | $86.64 | 23,829 | — | — |
| 2024-03-20 | $87.22 | $85.95 | $85.58 | $87.35 | 35,304 | — | — |
| 2024-03-19 | $86.85 | $87.38 | $86.49 | $87.71 | 30,045 | — | — |
| 2024-03-18 | $85.38 | $86.89 | $85.26 | $87.18 | 33,687 | — | — |
| 2024-03-15 | $85.13 | $85.34 | $84.63 | $85.55 | 23,623 | — | — |
| 2024-03-14 | $83.98 | $85.42 | $83.94 | $85.68 | 34,250 | — | — |
| 2024-03-13 | $82.39 | $84.03 | $81.97 | $84.22 | 34,043 | — | — |
| 2024-03-12 | $82.43 | $81.92 | $81.69 | $83.01 | 29,951 | — | — |
| 2024-03-11 | $81.91 | $82.21 | $81.08 | $82.73 | 28,619 | — | — |
| 2024-03-08 | $83.34 | $82.08 | $81.71 | $83.84 | 26,605 | — | — |
| 2024-03-07 | $82.84 | $82.96 | $82.07 | $83.47 | 32,447 | — | — |
| 2024-03-06 | $82.08 | $82.96 | $81.89 | $84.06 | 35,173 | — | — |
| 2024-03-05 | $82.97 | $82.04 | $81.73 | $83.14 | 37,442 | — | — |
| 2024-03-04 | $83.59 | $82.80 | $82.58 | $84.07 | 26,396 | — | — |
| 2024-03-01 | $81.97 | $83.55 | $81.81 | $84.35 | 30,885 | — | — |
| 2024-02-29 | $83.65 | $83.62 | $83.04 | $83.74 | 27,327 | — | — |
| 2024-02-28 | $83.40 | $83.68 | $82.62 | $84.30 | 6,015 | — | — |
| 2024-02-27 | $82.55 | $83.65 | $82.10 | $83.74 | 10,882 | — | — |
| 2024-02-26 | $81.59 | $82.53 | $81.02 | $83.06 | 15,694 | — | — |
| 2024-02-23 | $83.42 | $81.62 | $81.44 | $83.48 | 19,427 | — | — |
| 2024-02-22 | $83.16 | $83.67 | $82.34 | $83.97 | 27,885 | — | — |
| 2024-02-21 | $82.56 | $83.03 | $81.67 | $83.17 | 23,038 | — | — |
| 2024-02-20 | $83.30 | $82.34 | $82.05 | $83.63 | 34,581 | — | — |
| 2024-02-16 | $82.83 | $83.47 | $81.90 | $83.66 | 34,125 | — | — |
| 2024-02-15 | $81.52 | $82.86 | $80.72 | $83.25 | 31,230 | — | — |
| 2024-02-14 | $82.66 | $81.60 | $81.39 | $83.61 | 28,305 | — | — |
| 2024-02-13 | $82.05 | $82.77 | $81.96 | $83.23 | 29,306 | — | — |
| 2024-02-12 | $81.76 | $82.00 | $80.79 | $82.21 | 22,915 | — | — |
| 2024-02-09 | $81.73 | $82.19 | $81.21 | $82.46 | 26,408 | — | — |
| 2024-02-08 | $79.38 | $81.63 | $79.02 | $81.89 | 32,568 | — | — |
| 2024-02-07 | $78.70 | $79.21 | $78.49 | $79.47 | 26,342 | — | — |
| 2024-02-06 | $77.94 | $78.59 | $77.65 | $79.07 | 24,904 | — | — |
| 2024-02-05 | $77.66 | $77.99 | $76.62 | $78.33 | 24,879 | — | — |
| 2024-02-02 | $78.92 | $77.33 | $76.86 | $79.44 | 32,405 | — | — |
| 2024-02-01 | $80.67 | $78.70 | $78.58 | $81.55 | 48,919 | — | — |
| 2024-01-31 | $82.59 | $81.71 | $81.71 | $82.80 | 33,486 | — | — |
| 2024-01-30 | $82.57 | $82.87 | $81.34 | $83.25 | 7,284 | — | — |
| 2024-01-29 | $84.13 | $82.40 | $82.04 | $84.79 | 12,802 | — | — |
| 2024-01-26 | $82.39 | $83.55 | $81.32 | $83.83 | 19,128 | — | — |
| 2024-01-25 | $80.31 | $82.43 | $80.07 | $82.56 | 21,420 | — | — |
| 2024-01-24 | $79.74 | $80.04 | $79.05 | $80.74 | 22,429 | — | — |
| 2024-01-23 | $79.91 | $79.55 | $78.70 | $80.44 | 27,835 | — | — |
| 2024-01-22 | $78.85 | $80.06 | $77.82 | $80.55 | 27,825 | — | — |
| 2024-01-19 | $78.98 | $78.56 | $78.33 | $79.75 | 23,734 | — | — |
| 2024-01-18 | $78.05 | $79.10 | $77.34 | $79.30 | 28,190 | — | — |
| 2024-01-17 | $77.86 | $77.88 | $76.50 | $78.18 | 35,892 | — | — |
| 2024-01-16 | $78.08 | $78.29 | $76.83 | $79.39 | 46,742 | — | — |
| 2024-01-12 | $78.46 | $78.29 | $77.93 | $80.74 | 31,824 | — | — |
| 2024-01-11 | $76.74 | $77.41 | $76.65 | $79.09 | 35,565 | — | — |
| 2024-01-10 | $77.46 | $76.80 | $76.38 | $78.73 | 34,395 | — | — |
| 2024-01-09 | $76.36 | $77.59 | $75.96 | $78.18 | 27,914 | — | — |
| 2024-01-08 | $78.60 | $76.12 | $75.26 | $78.95 | 32,539 | — | — |
| 2024-01-05 | $77.60 | $78.76 | $77.50 | $79.25 | 30,994 | — | — |
| 2024-01-04 | $78.50 | $77.59 | $76.50 | $79.40 | 33,154 | — | — |
| 2024-01-03 | $75.99 | $78.25 | $74.79 | $78.67 | 32,172 | — | — |
| 2024-01-02 | $77.21 | $75.89 | $75.60 | $79.04 | 28,591 | — | — |
| 2023-12-29 | $77.42 | $77.04 | $76.75 | $77.97 | 20,115 | — | — |
| 2023-12-28 | $79.84 | $78.39 | $78.34 | $79.96 | 24,301 | — | — |
| 2023-12-27 | $80.74 | $79.65 | $79.49 | $81.32 | 8,282 | — | — |
| 2023-12-26 | $79.19 | $81.07 | $78.81 | $81.71 | 10,247 | — | — |
| 2023-12-22 | $79.44 | $79.07 | $78.83 | $80.37 | 12,334 | — | — |
| 2023-12-21 | $79.14 | $79.39 | $77.85 | $80.12 | 22,237 | — | — |
| 2023-12-20 | $79.25 | $79.70 | $79.08 | $80.61 | 26,913 | — | — |
| 2023-12-19 | $78.05 | $79.23 | $77.43 | $79.66 | 25,735 | — | — |
| 2023-12-18 | $76.97 | $77.95 | $75.78 | $79.51 | 30,258 | — | — |
| 2023-12-15 | $76.60 | $76.55 | $75.33 | $77.22 | 19,442 | — | — |
| 2023-12-14 | $74.71 | $76.61 | $74.46 | $77.35 | 28,386 | — | — |
| 2023-12-13 | $73.36 | $74.26 | $72.30 | $74.70 | 27,711 | — | — |
| 2023-12-12 | $76.25 | $73.24 | $72.86 | $76.64 | 29,568 | — | — |
| 2023-12-11 | $75.66 | $76.03 | $75.00 | $76.48 | 20,413 | — | — |
| 2023-12-08 | $74.50 | $75.84 | $74.23 | $76.36 | 21,497 | — | — |
| 2023-12-07 | $74.30 | $74.05 | $73.61 | $75.48 | 26,600 | — | — |
| 2023-12-06 | $77.06 | $74.30 | $74.11 | $77.63 | 34,004 | — | — |
| 2023-12-05 | $78.20 | $77.20 | $76.98 | $79.07 | 30,931 | — | — |
| 2023-12-04 | $79.43 | $78.03 | $77.52 | $79.66 | 32,582 | — | — |
| 2023-12-01 | $80.47 | $78.88 | $78.75 | $81.52 | 29,551 | — | — |
| 2023-11-30 | $82.87 | $82.83 | $82.67 | $84.71 | 59,320 | — | — |
| 2023-11-29 | $81.93 | $83.10 | $80.96 | $83.24 | 8,045 | — | — |
| 2023-11-28 | $80.14 | $81.68 | $79.83 | $82.18 | 15,095 | — | — |
| 2023-11-27 | $80.34 | $79.98 | $79.13 | $81.18 | 15,161 | — | — |
| 2023-11-24 | $81.63 | $80.58 | $80.18 | $82.20 | 19,356 | — | — |
| 2023-11-23 | $81.63 | $81.37 | $80.18 | $81.63 | 40,651 | — | — |
| 2023-11-22 | $82.40 | $81.96 | $78.41 | $82.63 | 40,651 | — | — |
| 2023-11-21 | $82.13 | $82.45 | $81.41 | $82.53 | 22,699 | — | — |
| 2023-11-20 | $80.47 | $82.32 | $79.97 | $82.93 | 24,121 | — | — |
| 2023-11-17 | $77.53 | $80.61 | $77.28 | $80.80 | 35,037 | — | — |
| 2023-11-16 | $80.94 | $77.42 | $76.60 | $81.16 | 37,692 | — | — |
| 2023-11-15 | $82.38 | $81.18 | $80.80 | $83.01 | 32,261 | — | — |
| 2023-11-14 | $82.75 | $82.47 | $82.05 | $83.97 | 25,753 | — | — |
| 2023-11-13 | $81.45 | $82.52 | $80.41 | $82.82 | 22,380 | — | — |
| 2023-11-10 | $79.70 | $81.43 | $79.61 | $82.05 | 20,653 | — | — |
| 2023-11-09 | $79.78 | $80.01 | $79.44 | $81.48 | 32,592 | — | — |
| 2023-11-08 | $81.47 | $79.54 | $79.16 | $81.93 | 36,137 | — | — |
| 2023-11-07 | $85.23 | $81.61 | $81.42 | $85.32 | 38,007 | — | — |
| 2023-11-06 | $85.39 | $85.18 | $84.91 | $86.45 | 26,524 | — | — |
| 2023-11-03 | $86.86 | $84.89 | $84.55 | $87.78 | 36,172 | — | — |
| 2023-11-02 | $84.94 | $86.85 | $84.61 | $87.03 | 31,512 | — | — |
| 2023-11-01 | $85.45 | $84.63 | $84.56 | $87.22 | 36,235 | — | — |
| 2023-10-31 | $87.81 | $87.41 | $87.41 | $88.53 | 35,673 | — | — |
| 2023-10-30 | $90.30 | $87.45 | $87.22 | $90.30 | 15,413 | — | — |
| 2023-10-27 | $88.26 | $90.48 | $87.84 | $90.74 | 21,249 | — | — |
| 2023-10-26 | $90.04 | $87.93 | $87.55 | $90.36 | 22,662 | — | — |
| 2023-10-25 | $88.14 | $90.13 | $86.67 | $90.34 | 47,506 | — | — |
| 2023-10-24 | $90.35 | $88.07 | $87.35 | $90.67 | 42,436 | — | — |
| 2023-10-23 | $92.13 | $89.83 | $89.62 | $92.43 | 36,158 | — | — |
| 2023-10-20 | $92.85 | $92.16 | $91.68 | $93.79 | 30,081 | — | — |
| 2023-10-19 | $91.34 | $92.38 | $89.53 | $93.47 | 34,880 | — | — |
| 2023-10-18 | $90.90 | $91.50 | $90.60 | $92.97 | 35,456 | — | — |
| 2023-10-17 | $90.06 | $89.90 | $88.87 | $90.92 | 27,054 | — | — |
| 2023-10-16 | $90.92 | $89.65 | $89.49 | $91.39 | 28,811 | — | — |
| 2023-10-13 | $86.41 | $90.89 | $86.28 | $90.99 | 44,455 | — | — |
| 2023-10-12 | $85.60 | $86.00 | $85.18 | $87.64 | 40,488 | — | — |
| 2023-10-11 | $87.75 | $85.82 | $85.22 | $88.25 | 37,902 | — | — |
| 2023-10-10 | $88.11 | $87.65 | $86.92 | $88.47 | 29,704 | — | — |
| 2023-10-09 | $86.35 | $88.15 | $86.07 | $89.00 | 37,096 | — | — |
| 2023-10-06 | $84.22 | $84.58 | $83.45 | $84.96 | 41,254 | — | — |
| 2023-10-05 | $86.03 | $84.07 | $83.84 | $86.51 | 44,895 | — | — |
| 2023-10-04 | $90.96 | $85.81 | $85.73 | $91.19 | 49,185 | — | — |
| 2023-10-03 | $90.44 | $90.92 | $89.52 | $91.56 | 50,094 | — | — |
| 2023-10-02 | $92.19 | $90.71 | $90.35 | $93.32 | 38,153 | — | — |
| 2023-09-29 | $95.10 | $95.31 | $94.96 | $96.24 | 47,666 | — | — |
| 2023-09-28 | $96.62 | $95.38 | $94.75 | $97.63 | 9,192 | — | — |
| 2023-09-27 | $94.16 | $96.55 | $94.15 | $97.04 | 23,665 | — | — |
| 2023-09-26 | $93.26 | $93.96 | $91.80 | $94.21 | 18,509 | — | — |
| 2023-09-25 | $93.75 | $93.29 | $92.54 | $94.25 | 18,626 | — | — |
| 2023-09-22 | $93.32 | $93.27 | $92.80 | $94.63 | 31,511 | — | — |
| 2023-09-21 | $93.22 | $93.30 | $92.20 | $94.60 | 38,711 | — | — |
| 2023-09-20 | $94.48 | $93.53 | $92.76 | $94.73 | 43,515 | — | — |
| 2023-09-19 | $94.63 | $94.34 | $94.17 | $95.95 | 43,614 | — | — |
| 2023-09-18 | $94.20 | $94.43 | $93.78 | $94.95 | 33,918 | — | — |
| 2023-09-15 | $94.13 | $93.93 | $92.67 | $94.61 | 35,162 | — | — |
| 2023-09-14 | $92.20 | $93.70 | $92.03 | $94.21 | 36,699 | — | — |
| 2023-09-13 | $91.93 | $91.88 | $91.63 | $92.83 | 31,803 | — | — |
| 2023-09-12 | $90.56 | $92.06 | $90.54 | $92.42 | 31,070 | — | — |
| 2023-09-11 | $90.66 | $90.64 | $90.12 | $91.45 | 29,901 | — | — |
| 2023-09-08 | $89.80 | $90.65 | $89.30 | $91.02 | 27,150 | — | — |
| 2023-09-07 | $90.61 | $89.92 | $89.47 | $90.86 | 22,300 | — | — |
| 2023-09-06 | $89.98 | $90.60 | $89.25 | $91.11 | 25,396 | — | — |
| 2023-09-05 | $88.70 | $90.04 | $88.07 | $91.18 | 46,893 | — | — |
| 2023-09-01 | $86.82 | $88.55 | $86.74 | $88.96 | 33,224 | — | — |
| 2023-08-31 | $85.85 | $86.86 | $85.85 | $86.90 | 33,559 | — | — |
| 2023-08-30 | $85.63 | $85.86 | $85.13 | $86.21 | 12,280 | — | — |
| 2023-08-29 | $84.38 | $85.49 | $83.78 | $85.65 | 14,579 | — | — |
| 2023-08-28 | $84.87 | $84.42 | $84.11 | $85.22 | 14,607 | — | — |
| 2023-08-25 | $83.20 | $84.48 | $82.69 | $84.97 | 20,715 | — | — |
| 2023-08-24 | $82.99 | $83.36 | $81.97 | $83.61 | 27,997 | — | — |
| 2023-08-23 | $83.98 | $83.21 | $81.97 | $84.24 | 35,103 | — | — |
| 2023-08-22 | $84.39 | $84.03 | $83.84 | $84.65 | 27,081 | — | — |
| 2023-08-21 | $85.06 | $84.46 | $84.31 | $85.87 | 27,958 | — | — |
| 2023-08-18 | $83.83 | $84.80 | $83.32 | $85.07 | 26,072 | — | — |
| 2023-08-17 | $83.35 | $84.12 | $83.05 | $84.89 | 33,977 | — | — |
| 2023-08-16 | $85.12 | $83.45 | $83.12 | $85.36 | 31,925 | — | — |
| 2023-08-15 | $86.30 | $84.89 | $84.29 | $86.67 | 29,945 | — | — |
| 2023-08-14 | $86.64 | $86.21 | $85.50 | $86.70 | 24,768 | — | — |
| 2023-08-11 | $86.39 | $86.81 | $85.85 | $87.35 | 33,204 | — | — |
| 2023-08-10 | $87.37 | $86.40 | $86.15 | $88.10 | 28,721 | — | — |
| 2023-08-09 | $86.01 | $87.55 | $85.94 | $87.66 | 29,154 | — | — |
| 2023-08-08 | $85.84 | $86.17 | $83.32 | $86.35 | 26,377 | — | — |
| 2023-08-07 | $86.14 | $85.34 | $85.04 | $86.71 | 19,591 | — | — |
| 2023-08-04 | $85.32 | $86.24 | $85.11 | $86.65 | 22,130 | — | — |
| 2023-08-03 | $83.44 | $85.14 | $82.37 | $85.42 | 30,333 | — | — |
| 2023-08-02 | $85.73 | $83.20 | $82.75 | $85.98 | 32,246 | — | — |
| 2023-08-01 | $85.35 | $84.91 | $84.26 | $85.79 | 27,179 | — | — |
| 2023-07-31 | $84.88 | $85.56 | $84.52 | $85.66 | 23,446 | — | — |
| 2023-07-28 | $84.05 | $84.99 | $83.22 | $85.10 | 11,121 | — | — |
| 2023-07-27 | $83.03 | $84.24 | $82.99 | $84.51 | 18,467 | — | — |
| 2023-07-26 | $83.27 | $82.92 | $82.60 | $83.86 | 19,315 | — | — |
| 2023-07-25 | $82.83 | $83.64 | $82.24 | $83.88 | 22,083 | — | — |
| 2023-07-24 | $80.99 | $82.74 | $80.42 | $83.16 | 28,032 | — | — |
| 2023-07-21 | $79.66 | $81.07 | $79.66 | $81.24 | 23,563 | — | — |
| 2023-07-20 | $79.50 | $79.64 | $78.67 | $80.27 | 24,867 | — | — |
| 2023-07-19 | $79.80 | $79.46 | $79.18 | $80.95 | 33,372 | — | — |
| 2023-07-18 | $78.53 | $79.63 | $78.20 | $80.01 | 30,304 | — | — |
| 2023-07-17 | $79.45 | $78.50 | $78.26 | $80.62 | 29,152 | — | — |
| 2023-07-14 | $81.61 | $79.87 | $79.57 | $81.69 | 23,286 | — | — |
| 2023-07-13 | $80.15 | $81.36 | $79.87 | $81.75 | 28,794 | — | — |
| 2023-07-12 | $79.28 | $80.11 | $79.22 | $80.57 | 25,367 | — | — |
| 2023-07-11 | $77.86 | $79.40 | $77.64 | $79.50 | 22,736 | — | — |
| 2023-07-10 | $78.49 | $77.69 | $77.34 | $78.78 | 21,082 | — | — |
| 2023-07-07 | $76.48 | $78.47 | $76.02 | $78.53 | 26,656 | — | — |
| 2023-07-06 | $76.54 | $76.52 | $75.01 | $77.08 | 29,695 | — | — |
| 2023-07-05 | $74.94 | $76.65 | $74.78 | $76.94 | 35,538 | — | — |
| 2023-07-03 | $75.13 | $74.65 | $74.58 | $76.58 | 24,066 | — | — |
| 2023-06-30 | $74.25 | $74.90 | $74.25 | $75.13 | 29,055 | — | — |
| 2023-06-29 | $73.75 | $74.34 | $73.41 | $74.97 | 6,372 | — | — |
| 2023-06-28 | $72.56 | $74.03 | $71.58 | $74.21 | 12,437 | — | — |
| 2023-06-27 | $74.23 | $72.26 | $72.09 | $74.89 | 15,262 | — | — |
| 2023-06-26 | $74.45 | $74.18 | $73.43 | $74.83 | 20,960 | — | — |
| 2023-06-23 | $74.15 | $73.85 | $72.10 | $74.37 | 15,800 | — | — |
| 2023-06-22 | $76.96 | $74.14 | $73.58 | $77.19 | 30,975 | — | — |
| 2023-06-21 | $75.50 | $77.12 | $75.38 | $77.24 | 22,470 | — | — |
| 2023-06-20 | $76.23 | $75.90 | $74.52 | $77.15 | 34,421 | — | — |
| 2023-06-16 | $75.58 | $76.61 | $75.08 | $76.74 | 20,871 | — | — |
| 2023-06-15 | $73.47 | $75.67 | $72.91 | $75.96 | 21,211 | — | — |
| 2023-06-14 | $74.07 | $73.20 | $73.03 | $75.48 | 26,201 | — | — |
| 2023-06-13 | $72.00 | $74.29 | $71.95 | $74.65 | 28,142 | — | — |
| 2023-06-12 | $74.88 | $71.84 | $71.57 | $74.88 | 33,191 | — | — |
| 2023-06-09 | $75.53 | $74.79 | $74.72 | $76.55 | 25,616 | — | — |
| 2023-06-08 | $76.80 | $75.96 | $73.57 | $77.66 | 45,284 | — | — |
| 2023-06-07 | $76.07 | $76.95 | $75.51 | $77.62 | 35,446 | — | — |
| 2023-06-06 | $76.47 | $76.29 | $74.73 | $76.76 | 27,997 | — | — |
| 2023-06-05 | $77.50 | $76.71 | $76.30 | $78.72 | 34,658 | — | — |
| 2023-06-02 | $74.41 | $76.13 | $74.18 | $76.49 | 26,080 | — | — |
| 2023-06-01 | $72.09 | $74.28 | $72.01 | $75.25 | 31,338 | — | — |
| 2023-05-31 | $73.65 | $72.66 | $71.55 | $73.77 | 34,611 | — | — |
| 2023-05-30 | $77.37 | $73.54 | $73.16 | $77.74 | 13,840 | — | — |
| 2023-05-26 | $76.12 | $76.95 | $75.72 | $77.35 | 15,522 | — | — |
| 2023-05-25 | $78.26 | $76.26 | $75.12 | $78.50 | 36,272 | — | — |
| 2023-05-24 | $77.59 | $78.36 | $77.04 | $78.66 | 33,849 | — | — |
| 2023-05-23 | $75.97 | $76.84 | $75.65 | $77.74 | 30,676 | — | — |
| 2023-05-22 | $75.74 | $75.99 | $74.55 | $76.46 | 22,801 | — | — |
| 2023-05-19 | $75.90 | $75.58 | $75.10 | $77.50 | 22,388 | — | — |
| 2023-05-18 | $76.79 | $75.86 | $75.48 | $76.98 | 20,152 | — | — |
| 2023-05-17 | $74.68 | $76.96 | $74.09 | $77.31 | 31,285 | — | — |
| 2023-05-16 | $75.45 | $74.91 | $74.50 | $75.95 | 23,070 | — | — |
| 2023-05-15 | $74.25 | $75.23 | $73.49 | $75.75 | 24,312 | — | — |
| 2023-05-12 | $75.46 | $74.17 | $74.03 | $75.84 | 26,553 | — | — |
| 2023-05-11 | $76.64 | $74.98 | $74.62 | $77.40 | 32,136 | — | — |
| 2023-05-10 | $77.25 | $76.41 | $75.68 | $77.60 | 30,289 | — | — |
| 2023-05-09 | $76.85 | $77.44 | $75.07 | $77.49 | 24,836 | — | — |
| 2023-05-08 | $75.41 | $77.01 | $74.96 | $77.42 | 17,211 | — | — |
| 2023-05-05 | $72.65 | $75.30 | $72.41 | $75.73 | 20,363 | — | — |
| 2023-05-04 | $71.89 | $72.50 | $68.20 | $73.73 | 30,132 | — | — |
| 2023-05-03 | $75.27 | $72.33 | $71.68 | $75.55 | 34,878 | — | — |
| 2023-05-02 | $79.26 | $75.32 | $75.09 | $79.78 | 35,700 | — | — |
| 2023-05-01 | $80.18 | $79.31 | $78.13 | $80.19 | 12,551 | — | — |
| 2023-04-28 | $78.31 | $79.54 | $77.97 | $79.60 | 26,788 | — | — |
| 2023-04-27 | $77.87 | $78.37 | $77.39 | $78.63 | 8,926 | — | — |
| 2023-04-26 | $81.00 | $77.69 | $77.48 | $81.47 | 15,436 | — | — |
| 2023-04-25 | $82.58 | $80.77 | $80.35 | $83.05 | 17,134 | — | — |
| 2023-04-24 | $81.60 | $82.73 | $80.49 | $82.99 | 16,684 | — | — |
| 2023-04-21 | $80.83 | $81.66 | $80.45 | $82.04 | 17,805 | — | — |
| 2023-04-20 | $83.00 | $81.10 | $80.77 | $83.04 | 26,114 | — | — |
| 2023-04-19 | $84.86 | $83.12 | $82.41 | $85.15 | 30,732 | — | — |
| 2023-04-18 | $84.82 | $84.77 | $83.82 | $85.40 | 27,241 | — | — |
| 2023-04-17 | $86.27 | $84.76 | $84.35 | $86.51 | 30,271 | — | — |
| 2023-04-14 | $86.34 | $86.31 | $85.54 | $86.86 | 28,360 | — | — |
| 2023-04-13 | $87.15 | $86.09 | $86.06 | $87.47 | 26,363 | — | — |
| 2023-04-12 | $85.55 | $87.33 | $85.41 | $87.49 | 36,337 | — | — |
| 2023-04-11 | $84.28 | $85.61 | $83.75 | $85.68 | 28,189 | — | — |
| 2023-04-10 | $84.95 | $84.18 | $84.08 | $85.64 | 14,242 | — | — |
| 2023-04-06 | $84.83 | $85.12 | $84.05 | $85.44 | 0 | — | — |
| 2023-04-05 | $85.10 | $84.99 | $84.01 | $85.55 | 28,362 | — | — |
| 2023-04-04 | $84.78 | $84.94 | $83.87 | $86.05 | 32,987 | — | — |
| 2023-04-03 | $83.29 | $84.93 | $83.29 | $86.24 | 37,587 | — | — |
| 2023-03-31 | $79.28 | $79.77 | $79.07 | $79.77 | 38,477 | — | — |
| 2023-03-30 | $78.22 | $79.27 | $77.85 | $79.55 | 6,818 | — | — |
| 2023-03-29 | $79.02 | $78.28 | $77.95 | $79.70 | 11,027 | — | — |
| 2023-03-28 | $78.18 | $78.65 | $77.55 | $79.21 | 17,782 | — | — |
| 2023-03-27 | $75.24 | $78.12 | $74.80 | $78.43 | 13,874 | — | — |
| 2023-03-24 | $75.42 | $74.99 | $72.69 | $76.28 | 18,941 | — | — |
| 2023-03-23 | $75.74 | $75.91 | $75.12 | $77.43 | 18,685 | — | — |
| 2023-03-22 | $75.09 | $76.69 | $74.52 | $77.09 | 19,933 | — | — |
| 2023-03-21 | $73.74 | $75.32 | $72.81 | $75.40 | 18,784 | — | — |
| 2023-03-20 | $72.89 | $73.79 | $70.13 | $73.85 | 22,185 | — | — |
| 2023-03-17 | $74.55 | $72.97 | $71.35 | $75.90 | 34,734 | — | — |
| 2023-03-16 | $74.35 | $74.70 | $71.86 | $75.52 | 29,873 | — | — |
| 2023-03-15 | $77.57 | $73.69 | $71.63 | $78.71 | 46,598 | — | — |
| 2023-03-14 | $80.69 | $77.45 | $76.88 | $80.88 | 33,198 | — | — |
| 2023-03-13 | $82.54 | $80.77 | $78.34 | $83.47 | 38,195 | — | — |
| 2023-03-10 | $81.47 | $82.78 | $80.73 | $83.08 | 26,753 | — | — |
| 2023-03-09 | $82.62 | $81.59 | $81.41 | $84.01 | 25,018 | — | — |
| 2023-03-08 | $82.98 | $82.66 | $82.05 | $83.59 | 23,661 | — | — |
| 2023-03-07 | $86.23 | $83.29 | $82.65 | $86.76 | 26,092 | — | — |
| 2023-03-06 | $85.93 | $86.18 | $84.35 | $86.36 | 24,587 | — | — |
| 2023-03-03 | $84.41 | $85.83 | $82.36 | $86.00 | 27,594 | — | — |
| 2023-03-02 | $84.31 | $84.75 | $83.84 | $85.09 | 17,997 | — | — |
| 2023-03-01 | $83.10 | $84.31 | $82.61 | $84.49 | 26,723 | — | — |
| 2023-02-28 | $82.64 | $83.89 | $82.61 | $84.12 | 24,882 | — | — |
| 2023-02-27 | $83.12 | $82.45 | $81.74 | $83.63 | 5,691 | — | — |
| 2023-02-24 | $82.35 | $83.16 | $81.07 | $83.38 | 13,365 | — | — |
| 2023-02-23 | $80.47 | $82.21 | $80.34 | $82.75 | 14,474 | — | — |
| 2023-02-22 | $82.74 | $80.60 | $80.40 | $83.23 | 20,309 | — | — |
| 2023-02-21 | $83.01 | $83.05 | $82.54 | $84.29 | 31,936 | — | — |
| 2023-02-17 | $84.67 | $83.00 | $81.79 | $84.85 | 27,191 | — | — |
| 2023-02-16 | $85.14 | $85.14 | $84.60 | $86.20 | 20,089 | — | — |
| 2023-02-15 | $85.29 | $85.38 | $83.90 | $85.85 | 21,161 | — | — |
| 2023-02-14 | $85.75 | $85.58 | $84.12 | $86.40 | 19,585 | — | — |
| 2023-02-13 | $86.60 | $86.61 | $85.09 | $86.95 | 19,426 | — | — |
| 2023-02-10 | $84.23 | $86.39 | $83.94 | $86.91 | 30,882 | — | — |
| 2023-02-09 | $85.07 | $84.50 | $83.06 | $85.50 | 30,520 | — | — |
| 2023-02-08 | $84.03 | $85.09 | $83.50 | $85.16 | 29,853 | — | — |
| 2023-02-07 | $81.40 | $83.69 | $81.18 | $84.10 | 24,432 | — | — |
| 2023-02-06 | $79.75 | $80.99 | $79.09 | $81.40 | 31,365 | — | — |
| 2023-02-03 | $82.15 | $79.94 | $79.62 | $84.19 | 24,743 | — | — |
| 2023-02-02 | $83.09 | $82.17 | $81.24 | $83.60 | 24,611 | — | — |
| 2023-02-01 | $85.52 | $82.84 | $82.37 | $86.20 | 28,085 | — | — |
| 2023-01-31 | $85.16 | $84.49 | $83.69 | $85.16 | 30,498 | — | — |
| 2023-01-30 | $86.80 | $84.90 | $84.75 | $87.37 | 5,879 | — | — |
| 2023-01-27 | $87.60 | $86.66 | $85.68 | $88.91 | 10,012 | — | — |
| 2023-01-26 | $86.13 | $87.47 | $85.78 | $88.01 | 14,187 | — | — |
| 2023-01-25 | $86.30 | $86.12 | $85.41 | $87.01 | 19,993 | — | — |
| 2023-01-24 | $88.03 | $86.13 | $85.81 | $88.71 | 26,572 | — | — |
| 2023-01-23 | $87.81 | $88.19 | $86.93 | $89.10 | 21,194 | — | — |
| 2023-01-20 | $86.36 | $87.63 | $85.58 | $87.77 | 24,374 | — | — |
| 2023-01-19 | $84.59 | $86.16 | $83.74 | $86.85 | 28,822 | — | — |
| 2023-01-18 | $86.72 | $84.98 | $84.40 | $87.84 | 26,461 | — | — |
| 2023-01-17 | $85.44 | $85.92 | $83.86 | $86.82 | 36,658 | — | — |
| 2023-01-13 | $83.95 | $85.28 | $83.49 | $85.49 | 17,857 | — | — |
| 2023-01-12 | $82.86 | $84.03 | $82.38 | $84.61 | 29,360 | — | — |
| 2023-01-11 | $79.59 | $82.67 | $79.30 | $82.97 | 29,995 | — | — |
| 2023-01-10 | $79.71 | $80.10 | $78.81 | $80.88 | 21,541 | — | — |
| 2023-01-09 | $78.48 | $79.65 | $78.34 | $81.37 | 29,985 | — | — |
| 2023-01-06 | $78.81 | $78.57 | $78.05 | $80.57 | 23,767 | — | — |
| 2023-01-05 | $78.09 | $78.69 | $77.61 | $79.96 | 28,051 | — | — |
| 2023-01-04 | $82.23 | $77.84 | $77.72 | $82.67 | 24,772 | — | — |
| 2023-01-03 | $86.04 | $82.10 | $81.77 | $87.02 | 27,559 | — | — |
| 2022-12-30 | $83.66 | $85.91 | $82.88 | $86.28 | 19,375 | — | — |
| 2022-12-29 | $82.86 | $82.26 | $81.30 | $82.91 | 20,599 | — | — |
| 2022-12-28 | $84.60 | $83.26 | $81.95 | $84.64 | 5,384 | — | — |
| 2022-12-27 | $84.46 | $84.33 | $83.66 | $85.67 | 7,512 | — | — |
| 2022-12-23 | $81.73 | $83.92 | $81.34 | $84.37 | 8,621 | — | — |
| 2022-12-22 | $82.37 | $80.98 | $80.68 | $83.86 | 16,647 | — | — |
| 2022-12-21 | $79.95 | $82.20 | $79.60 | $82.54 | 17,234 | — | — |
| 2022-12-20 | $80.28 | $79.99 | $78.30 | $80.90 | 19,646 | — | — |
| 2022-12-19 | $79.09 | $79.80 | $78.63 | $80.89 | 19,676 | — | — |
| 2022-12-16 | $81.34 | $79.04 | $78.28 | $81.76 | 24,439 | — | — |
| 2022-12-15 | $82.84 | $81.21 | $80.83 | $83.19 | 26,470 | — | — |
| 2022-12-14 | $80.34 | $82.70 | $80.13 | $83.14 | 27,330 | — | — |
| 2022-12-13 | $78.19 | $80.68 | $78.04 | $81.28 | 30,052 | — | — |
| 2022-12-12 | $76.67 | $77.99 | $75.26 | $78.58 | 23,020 | — | — |
| 2022-12-09 | $76.73 | $76.10 | $75.11 | $77.47 | 24,479 | — | — |
| 2022-12-08 | $77.49 | $76.15 | $75.76 | $79.18 | 33,131 | — | — |
| 2022-12-07 | $79.79 | $77.17 | $76.94 | $80.48 | 26,919 | — | — |
| 2022-12-06 | $83.09 | $79.35 | $78.71 | $83.67 | 26,680 | — | — |
| 2022-12-05 | $85.52 | $82.68 | $82.54 | $88.43 | 25,039 | — | — |
| 2022-12-02 | $87.13 | $85.57 | $85.19 | $87.89 | 23,562 | — | — |
| 2022-12-01 | $86.60 | $86.88 | $86.25 | $89.41 | 23,123 | — | — |
| 2022-11-30 | $83.58 | $85.43 | $83.51 | $85.82 | 23,710 | — | — |
| 2022-11-29 | $82.33 | $83.03 | $82.19 | $86.00 | 12,182 | — | — |
| 2022-11-28 | $83.80 | $83.19 | $80.64 | $84.05 | 12,583 | — | — |
| 2022-11-25 | $84.94 | $83.63 | $83.56 | $86.90 | 12,021 | — | — |
| 2022-11-23 | $88.41 | $85.41 | $84.12 | $89.54 | 27,071 | — | — |
| 2022-11-22 | $87.65 | $88.36 | $87.37 | $89.88 | 23,782 | — | — |
| 2022-11-21 | $87.80 | $87.45 | $82.32 | $88.04 | 39,835 | — | — |
| 2022-11-18 | $89.98 | $87.62 | $85.79 | $90.61 | 34,614 | — | — |
| 2022-11-17 | $92.80 | $89.78 | $89.54 | $92.88 | 29,012 | — | — |
| 2022-11-16 | $93.76 | $92.86 | $91.68 | $94.78 | 22,376 | — | — |
| 2022-11-15 | $92.53 | $93.86 | $91.53 | $95.75 | 30,904 | — | — |
| 2022-11-14 | $95.97 | $93.14 | $92.49 | $96.92 | 22,959 | — | — |
| 2022-11-11 | $93.27 | $95.99 | $93.27 | $96.92 | 23,629 | — | — |
| 2022-11-10 | $92.54 | $93.67 | $91.69 | $94.31 | 31,486 | — | — |
| 2022-11-09 | $95.01 | $92.65 | $92.30 | $95.69 | 26,729 | — | — |
| 2022-11-08 | $98.00 | $95.36 | $94.98 | $98.27 | 28,901 | — | — |
| 2022-11-07 | $97.78 | $97.92 | $96.70 | $99.56 | 22,568 | — | — |
| 2022-11-04 | $94.48 | $98.57 | $94.34 | $98.82 | 31,256 | — | — |
| 2022-11-03 | $95.66 | $94.67 | $94.16 | $95.94 | 21,292 | — | — |
| 2022-11-02 | $94.67 | $96.16 | $93.99 | $96.47 | 28,689 | — | — |
| 2022-11-01 | $92.80 | $94.65 | $92.36 | $95.55 | 21,355 | — | — |
| 2022-10-31 | $96.00 | $94.83 | $94.32 | $96.00 | 23,096 | — | — |
| 2022-10-28 | $96.78 | $95.77 | $95.00 | $96.89 | 12,135 | — | — |
| 2022-10-27 | $96.16 | $96.96 | $95.08 | $97.28 | 14,677 | — | — |
| 2022-10-26 | $93.25 | $95.69 | $92.04 | $96.19 | 15,637 | — | — |
| 2022-10-25 | $93.56 | $93.52 | $91.63 | $94.37 | 22,553 | — | — |
| 2022-10-24 | $93.61 | $93.26 | $91.21 | $94.44 | 28,074 | — | — |
| 2022-10-21 | $92.79 | $93.50 | $91.02 | $93.80 | 26,861 | — | — |
| 2022-10-20 | $92.51 | $92.38 | $91.92 | $94.77 | 40,748 | — | — |
| 2022-10-19 | $90.79 | $92.41 | $89.38 | $92.84 | 43,364 | — | — |
| 2022-10-18 | $92.02 | $90.03 | $88.77 | $92.65 | 40,941 | — | — |
| 2022-10-17 | $91.71 | $91.62 | $90.84 | $93.23 | 23,783 | — | — |
| 2022-10-14 | $94.75 | $91.63 | $91.27 | $95.11 | 29,344 | — | — |
| 2022-10-13 | $92.47 | $94.57 | $91.09 | $94.90 | 32,826 | — | — |
| 2022-10-12 | $93.69 | $92.45 | $91.58 | $95.17 | 29,821 | — | — |
| 2022-10-11 | $96.15 | $94.29 | $93.11 | $96.45 | 31,431 | — | — |
| 2022-10-10 | $98.70 | $96.19 | $95.62 | $98.76 | 24,699 | — | — |
| 2022-10-07 | $94.99 | $97.92 | $93.93 | $98.59 | 36,871 | — | — |
| 2022-10-06 | $93.83 | $94.42 | $92.73 | $95.01 | 26,200 | — | — |
| 2022-10-05 | $91.65 | $93.37 | $90.90 | $93.97 | 39,563 | — | — |
| 2022-10-04 | $88.89 | $91.80 | $88.69 | $92.39 | 38,971 | — | — |
| 2022-10-03 | $86.51 | $88.86 | $86.51 | $89.83 | 38,251 | — | — |
| 2022-09-30 | $88.56 | $87.96 | $87.85 | $89.52 | 33,026 | — | — |
| 2022-09-29 | $88.95 | $88.49 | $87.45 | $90.10 | 7,456 | — | — |
| 2022-09-28 | $85.83 | $89.32 | $84.27 | $89.49 | 9,937 | — | — |
| 2022-09-27 | $83.91 | $86.27 | $83.91 | $87.13 | 10,008 | — | — |
| 2022-09-26 | $86.72 | $84.06 | $83.63 | $87.66 | 14,034 | — | — |
| 2022-09-23 | $90.35 | $86.15 | $85.46 | $90.71 | 18,951 | — | — |
| 2022-09-22 | $89.92 | $90.46 | $89.29 | $92.80 | 22,375 | — | — |
| 2022-09-21 | $90.69 | $89.83 | $89.30 | $93.51 | 27,621 | — | — |
| 2022-09-20 | $91.97 | $90.62 | $89.80 | $93.02 | 24,688 | — | — |
| 2022-09-19 | $91.65 | $92.00 | $88.48 | $92.58 | 17,627 | — | — |
| 2022-09-16 | $90.65 | $91.35 | $90.22 | $92.64 | 20,652 | — | — |
| 2022-09-15 | $94.43 | $90.84 | $90.05 | $94.65 | 29,483 | — | — |
| 2022-09-14 | $93.49 | $94.10 | $91.95 | $95.81 | 30,880 | — | — |
| 2022-09-13 | $94.21 | $93.17 | $91.07 | $95.51 | 27,762 | — | — |
| 2022-09-12 | $92.30 | $94.00 | $91.21 | $95.17 | 22,758 | — | — |
| 2022-09-09 | $88.46 | $92.84 | $88.32 | $93.10 | 22,448 | — | — |
| 2022-09-08 | $87.64 | $89.15 | $87.23 | $89.83 | 21,562 | — | — |
| 2022-09-07 | $92.80 | $88.00 | $87.40 | $93.79 | 28,966 | — | — |
| 2022-09-06 | $93.09 | $92.83 | $92.28 | $96.99 | 34,757 | — | — |
| 2022-09-02 | $92.00 | $93.02 | $92.00 | $95.32 | 22,869 | — | — |
| 2022-09-01 | $94.78 | $92.36 | $91.81 | $95.66 | 22,870 | — | — |
| 2022-08-31 | $99.71 | $96.49 | $95.76 | $100.30 | 24,672 | — | — |
| 2022-08-30 | $105.00 | $99.31 | $97.67 | $105.37 | 7,116 | — | — |
| 2022-08-29 | $100.83 | $105.09 | $100.29 | $105.48 | 6,048 | — | — |
| 2022-08-26 | $99.88 | $100.99 | $98.14 | $101.17 | 14,241 | — | — |
| 2022-08-25 | $101.60 | $99.34 | $99.12 | $102.47 | 20,704 | — | — |
| 2022-08-24 | $100.16 | $101.22 | $99.07 | $102.00 | 24,490 | — | — |
| 2022-08-23 | $96.58 | $100.22 | $96.51 | $100.45 | 22,624 | — | — |
| 2022-08-22 | $95.66 | $96.48 | $92.36 | $97.25 | 26,974 | — | — |
| 2022-08-19 | $96.63 | $96.72 | $94.25 | $97.87 | 22,212 | — | — |
| 2022-08-18 | $93.18 | $96.59 | $93.05 | $97.41 | 21,327 | — | — |
| 2022-08-17 | $92.77 | $93.65 | $91.52 | $94.46 | 21,011 | — | — |
| 2022-08-16 | $93.64 | $92.34 | $91.72 | $95.95 | 22,549 | — | — |
| 2022-08-15 | $97.76 | $95.10 | $92.72 | $98.04 | 20,714 | — | — |
| 2022-08-12 | $99.29 | $98.15 | $96.94 | $100.35 | 20,095 | — | — |
| 2022-08-11 | $97.27 | $99.60 | $96.65 | $100.16 | 20,958 | — | — |
| 2022-08-10 | $96.46 | $97.40 | $93.61 | $97.98 | 29,520 | — | — |
| 2022-08-09 | $96.54 | $96.31 | $94.91 | $98.39 | 20,553 | — | — |
| 2022-08-08 | $94.27 | $96.65 | $92.99 | $96.73 | 17,288 | — | — |
| 2022-08-05 | $93.59 | $94.92 | $92.75 | $96.40 | 16,576 | — | — |
| 2022-08-04 | $97.01 | $94.12 | $93.15 | $97.63 | 21,011 | — | — |
| 2022-08-03 | $99.64 | $96.78 | $96.48 | $102.37 | 22,263 | — | — |
| 2022-08-02 | $100.00 | $100.54 | $98.47 | $102.41 | 17,357 | — | — |
| 2022-08-01 | $103.87 | $100.03 | $99.10 | $104.37 | 25,670 | — | — |
| 2022-07-29 | $108.05 | $110.01 | $108.03 | $110.43 | 24,476 | — | — |
| 2022-07-28 | $107.49 | $107.14 | $105.96 | $108.98 | 6,831 | — | — |
| 2022-07-27 | $104.78 | $106.62 | $103.72 | $107.80 | 11,024 | — | — |
| 2022-07-26 | $104.81 | $104.40 | $103.98 | $107.35 | 20,242 | — | — |
| 2022-07-25 | $103.44 | $105.15 | $101.67 | $105.35 | 14,999 | — | — |
| 2022-07-22 | $104.25 | $103.20 | $101.91 | $105.68 | 17,586 | — | — |
| 2022-07-21 | $106.79 | $103.86 | $101.52 | $106.80 | 26,598 | — | — |
| 2022-07-20 | $107.15 | $106.92 | $105.09 | $107.43 | 23,989 | — | — |
| 2022-07-19 | $105.59 | $107.35 | $103.59 | $107.60 | 21,900 | — | — |
| 2022-07-18 | $100.92 | $106.27 | $99.48 | $106.47 | 20,217 | — | — |
| 2022-07-15 | $99.60 | $101.16 | $98.21 | $102.62 | 19,146 | — | — |
| 2022-07-14 | $99.85 | $99.10 | $94.50 | $100.37 | 27,515 | — | — |
| 2022-07-13 | $99.31 | $99.57 | $97.30 | $101.20 | 22,358 | — | — |
| 2022-07-12 | $106.23 | $99.49 | $98.91 | $106.51 | 22,827 | — | — |
| 2022-07-11 | $106.76 | $107.10 | $103.66 | $107.66 | 17,691 | — | — |
| 2022-07-08 | $104.49 | $107.02 | $103.75 | $107.45 | 20,610 | — | — |
| 2022-07-07 | $99.96 | $104.65 | $98.47 | $106.35 | 22,837 | — | — |
| 2022-07-06 | $104.00 | $100.69 | $98.51 | $105.80 | 28,820 | — | — |
| 2022-07-05 | $111.61 | $102.77 | $101.11 | $114.69 | 43,356 | — | — |
| 2022-07-01 | $109.46 | $111.63 | $108.01 | $112.42 | 17,090 | — | — |
| 2022-06-30 | $116.04 | $114.81 | $114.81 | $116.33 | 24,733 | — | — |
| 2022-06-29 | $117.96 | $116.26 | $115.41 | $120.38 | 4,346 | — | — |
| 2022-06-28 | $115.84 | $117.98 | $115.40 | $118.24 | 6,673 | — | — |
| 2022-06-27 | $112.46 | $115.09 | $111.25 | $116.04 | 11,252 | — | — |
| 2022-06-24 | $109.81 | $113.12 | $109.27 | $113.99 | 13,431 | — | — |
| 2022-06-23 | $110.22 | $110.05 | $108.11 | $112.69 | 21,806 | — | — |
| 2022-06-22 | $114.57 | $111.74 | $107.03 | $114.57 | 33,112 | — | — |
| 2022-06-21 | $113.80 | $114.65 | $111.57 | $116.25 | 22,868 | — | — |
| 2022-06-17 | $119.34 | $113.12 | $111.72 | $121.25 | 26,686 | — | — |
| 2022-06-16 | $119.12 | $119.81 | $115.58 | $120.28 | 24,329 | — | — |
| 2022-06-15 | $121.00 | $118.51 | $117.75 | $121.85 | 22,360 | — | — |
| 2022-06-14 | $122.50 | $121.17 | $118.94 | $125.18 | 27,702 | — | — |
| 2022-06-13 | $121.69 | $122.27 | $118.95 | $123.61 | 21,136 | — | — |
| 2022-06-10 | $122.94 | $122.01 | $119.87 | $124.33 | 26,036 | — | — |
| 2022-06-09 | $123.89 | $123.07 | $122.50 | $124.33 | 21,008 | — | — |
| 2022-06-08 | $121.03 | $123.58 | $120.46 | $124.41 | 21,778 | — | — |
| 2022-06-07 | $120.08 | $120.57 | $118.56 | $121.38 | 20,488 | — | — |
| 2022-06-06 | $121.35 | $119.51 | $118.76 | $121.89 | 16,523 | — | — |
| 2022-06-03 | $118.26 | $119.72 | $116.08 | $121.44 | 11,028 | — | — |
| 2022-06-02 | $115.82 | $117.61 | $112.48 | $118.44 | 22,117 | — | — |
| 2022-06-01 | $116.63 | $116.29 | $115.43 | $118.58 | 21,546 | — | — |
| 2022-05-31 | $119.47 | $122.84 | $119.36 | $124.13 | 41,020 | — | — |
| 2022-05-27 | $117.54 | $119.43 | $116.68 | $119.73 | 4,384 | — | — |
| 2022-05-26 | $114.45 | $117.40 | $113.84 | $118.00 | 11,590 | — | — |
| 2022-05-25 | $113.92 | $114.03 | $113.04 | $115.32 | 12,885 | — | — |
| 2022-05-24 | $113.36 | $113.56 | $111.72 | $114.63 | 20,941 | — | — |
| 2022-05-23 | $112.74 | $113.42 | $111.86 | $114.36 | 20,660 | — | — |
| 2022-05-20 | $111.50 | $112.55 | $110.54 | $113.22 | 16,942 | — | — |
| 2022-05-19 | $109.30 | $112.04 | $105.70 | $112.27 | 26,098 | — | — |
| 2022-05-18 | $112.89 | $109.11 | $108.35 | $114.13 | 21,217 | — | — |
| 2022-05-17 | $114.29 | $111.93 | $111.12 | $115.66 | 23,254 | — | — |
| 2022-05-16 | $111.41 | $114.24 | $109.04 | $114.78 | 20,871 | — | — |
| 2022-05-13 | $108.00 | $111.55 | $107.81 | $111.69 | 25,050 | — | — |
| 2022-05-12 | $107.56 | $107.45 | $104.69 | $108.69 | 27,037 | — | — |
| 2022-05-11 | $101.70 | $107.51 | $100.93 | $108.26 | 31,560 | — | — |
| 2022-05-10 | $105.56 | $102.46 | $101.70 | $106.91 | 25,904 | — | — |
| 2022-05-09 | $113.05 | $105.94 | $104.95 | $113.22 | 28,134 | — | — |
| 2022-05-06 | $111.15 | $112.39 | $109.88 | $113.52 | 23,902 | — | — |
| 2022-05-05 | $110.14 | $110.90 | $109.23 | $113.99 | 26,443 | — | — |
| 2022-05-04 | $106.10 | $110.14 | $105.50 | $111.00 | 21,158 | — | — |
| 2022-05-03 | $107.37 | $104.97 | $104.62 | $108.30 | 23,410 | — | — |
| 2022-05-02 | $106.20 | $107.58 | $103.13 | $108.41 | 23,606 | — | — |
| 2022-04-29 | $107.65 | $109.34 | $107.65 | $109.77 | 32,573 | — | — |
| 2022-04-28 | $104.76 | $107.59 | $103.30 | $107.93 | 8,567 | — | — |
| 2022-04-27 | $105.37 | $105.32 | $103.27 | $106.35 | 8,064 | — | — |
| 2022-04-26 | $102.57 | $104.99 | $101.12 | $106.15 | 13,279 | — | — |
| 2022-04-25 | $105.74 | $102.32 | $99.47 | $105.95 | 15,464 | — | — |
| 2022-04-22 | $108.64 | $106.65 | $105.53 | $108.73 | 11,040 | — | — |
| 2022-04-21 | $107.01 | $108.33 | $106.78 | $109.79 | 13,203 | — | — |
| 2022-04-20 | $107.72 | $106.80 | $104.67 | $108.98 | 15,985 | — | — |
| 2022-04-19 | $112.65 | $107.25 | $106.77 | $114.05 | 18,972 | — | — |
| 2022-04-18 | $111.89 | $113.16 | $110.72 | $114.82 | 13,187 | — | — |
| 2022-04-14 | $108.37 | $111.70 | $106.64 | $112.39 | 17,418 | — | — |
| 2022-04-13 | $104.98 | $108.78 | $104.07 | $109.00 | 22,260 | — | — |
| 2022-04-12 | $99.25 | $104.64 | $98.98 | $105.60 | 22,697 | — | — |
| 2022-04-11 | $103.07 | $98.48 | $97.62 | $103.09 | 23,852 | — | — |
| 2022-04-08 | $101.69 | $102.78 | $99.71 | $103.25 | 16,735 | — | — |
| 2022-04-07 | $102.15 | $100.58 | $98.45 | $103.50 | 19,577 | — | — |
| 2022-04-06 | $105.79 | $101.07 | $100.54 | $108.66 | 20,212 | — | — |
| 2022-04-05 | $108.24 | $106.64 | $104.56 | $109.85 | 15,613 | — | — |
| 2022-04-04 | $104.25 | $107.53 | $102.91 | $108.55 | 18,406 | — | — |
| 2022-04-01 | $105.99 | $104.39 | $102.37 | $106.20 | 17,144 | — | — |
| 2022-03-31 | $108.71 | $107.91 | $107.37 | $109.36 | 22,850 | — | — |
| 2022-03-30 | $111.00 | $113.45 | $110.90 | $114.65 | 4,472 | — | — |
| 2022-03-29 | $109.73 | $110.23 | $104.98 | $114.71 | 7,152 | — | — |
| 2022-03-28 | $120.31 | $112.48 | $109.06 | $120.31 | 15,212 | — | — |
| 2022-03-25 | $118.28 | $120.65 | $115.21 | $120.87 | 14,026 | — | — |
| 2022-03-24 | $121.27 | $119.03 | $116.95 | $123.70 | 12,778 | — | — |
| 2022-03-23 | $114.74 | $121.60 | $114.42 | $122.29 | 14,286 | — | — |
| 2022-03-22 | $116.85 | $115.48 | $112.77 | $119.42 | 14,222 | — | — |
| 2022-03-21 | $107.37 | $115.62 | $107.09 | $116.73 | 11,620 | — | — |
| 2022-03-18 | $107.24 | $107.93 | $105.80 | $109.57 | 10,489 | — | — |
| 2022-03-17 | $98.10 | $106.64 | $97.88 | $107.57 | 15,091 | — | — |
| 2022-03-16 | $99.04 | $98.02 | $96.95 | $103.68 | 18,514 | — | — |
| 2022-03-15 | $106.00 | $99.91 | $97.50 | $106.46 | 26,067 | — | — |
| 2022-03-14 | $112.90 | $106.90 | $103.45 | $113.04 | 19,364 | — | — |
| 2022-03-11 | $109.72 | $112.67 | $107.13 | $113.88 | 18,819 | — | — |
| 2022-03-10 | $112.74 | $109.33 | $108.95 | $118.33 | 30,414 | — | — |
| 2022-03-09 | $129.57 | $111.14 | $108.00 | $131.63 | 42,740 | — | — |
| 2022-03-08 | $124.25 | $127.98 | $121.37 | $133.13 | 38,358 | — | — |
| 2022-03-07 | $121.24 | $123.21 | $119.07 | $137.00 | 29,504 | — | — |
| 2022-03-04 | $110.58 | $118.11 | $109.61 | $118.97 | 34,984 | — | — |
| 2022-03-03 | $114.25 | $110.46 | $109.42 | $119.77 | 37,420 | — | — |
| 2022-03-02 | $107.54 | $112.93 | $106.49 | $115.05 | 59,273 | — | — |
| 2022-03-01 | $98.11 | $104.97 | $97.69 | $107.60 | 56,428 | — | — |
| 2022-02-28 | $100.48 | $100.99 | $99.90 | $104.48 | 38,241 | — | — |
| 2022-02-25 | $99.65 | $97.93 | $96.00 | $101.99 | 7,025 | — | — |
| 2022-02-24 | $97.56 | $99.08 | $97.49 | $105.75 | 21,282 | — | — |
| 2022-02-23 | $96.63 | $96.84 | $95.80 | $98.70 | 33,549 | — | — |
| 2022-02-22 | $94.28 | $96.84 | $92.56 | $99.44 | 59,945 | — | — |
| 2022-02-18 | $92.98 | $93.54 | $90.26 | $94.15 | 42,436 | — | — |
| 2022-02-17 | $92.09 | $92.97 | $91.82 | $94.51 | 38,045 | — | — |
| 2022-02-16 | $93.59 | $94.81 | $91.14 | $96.07 | 45,148 | — | — |
| 2022-02-15 | $95.76 | $93.28 | $92.06 | $96.24 | 45,181 | — | — |
| 2022-02-14 | $95.31 | $96.48 | $93.46 | $96.78 | 48,449 | — | — |
| 2022-02-11 | $91.26 | $94.44 | $90.52 | $95.64 | 53,045 | — | — |
| 2022-02-10 | $91.72 | $91.41 | $90.90 | $93.09 | 43,235 | — | — |
| 2022-02-09 | $91.27 | $91.55 | $90.06 | $92.06 | 34,759 | — | — |
| 2022-02-08 | $93.01 | $90.78 | $89.93 | $93.01 | 39,288 | — | — |
| 2022-02-07 | $92.73 | $92.69 | $92.15 | $93.99 | 37,016 | — | — |
| 2022-02-04 | $91.04 | $93.27 | $90.89 | $93.70 | 33,357 | — | — |
| 2022-02-03 | $89.06 | $91.11 | $88.01 | $91.29 | 33,059 | — | — |
| 2022-02-02 | $89.29 | $89.47 | $88.28 | $90.51 | 38,172 | — | — |
| 2022-02-01 | $89.38 | $89.16 | $87.72 | $89.96 | 36,248 | — | — |
| 2022-01-31 | $90.80 | $91.21 | $90.75 | $91.30 | 33,664 | — | — |
| 2022-01-28 | $89.89 | $90.03 | $89.41 | $91.69 | 10,824 | — | — |
| 2022-01-27 | $89.78 | $89.34 | $88.98 | $91.04 | 15,201 | — | — |
| 2022-01-26 | $88.02 | $89.96 | $87.80 | $90.48 | 29,805 | — | — |
| 2022-01-25 | $87.17 | $88.20 | $86.19 | $88.36 | 29,496 | — | — |
| 2022-01-24 | $87.65 | $86.27 | $85.02 | $88.88 | 34,253 | — | — |
| 2022-01-21 | $87.35 | $87.89 | $85.71 | $88.22 | 29,566 | — | — |
| 2022-01-20 | $87.73 | $88.38 | $87.03 | $89.51 | 30,524 | — | — |
| 2022-01-19 | $88.45 | $88.44 | $87.63 | $89.17 | 37,483 | — | — |
| 2022-01-18 | $86.50 | $87.51 | $85.55 | $88.55 | 45,875 | — | — |
| 2022-01-14 | $84.13 | $86.06 | $84.03 | $86.50 | 31,970 | — | — |
| 2022-01-13 | $84.78 | $84.47 | $83.79 | $85.09 | 27,107 | — | — |
| 2022-01-12 | $83.69 | $84.67 | $83.51 | $85.20 | 32,298 | — | — |
| 2022-01-11 | $80.96 | $83.72 | $80.88 | $83.97 | 37,934 | — | — |
| 2022-01-10 | $81.79 | $80.87 | $80.49 | $82.27 | 30,035 | — | — |
| 2022-01-07 | $82.06 | $81.75 | $81.44 | $82.99 | 29,501 | — | — |
| 2022-01-06 | $80.15 | $81.99 | $79.63 | $82.84 | 41,582 | — | — |
| 2022-01-05 | $80.08 | $80.80 | $79.55 | $81.49 | 35,152 | — | — |
| 2022-01-04 | $78.95 | $80.00 | $78.60 | $80.55 | 31,321 | — | — |
| 2022-01-03 | $77.94 | $78.98 | $77.04 | $79.28 | 27,224 | — | — |
| 2021-12-31 | $79.15 | $77.78 | $77.14 | $79.68 | 21,740 | — | — |
| 2021-12-30 | $79.25 | $79.32 | $78.66 | $79.62 | 24,512 | — | — |
| 2021-12-29 | $79.00 | $79.23 | $78.14 | $80.16 | 7,057 | — | — |
| 2021-12-28 | $78.87 | $78.94 | $78.47 | $79.85 | 8,523 | — | — |
| 2021-12-27 | $76.30 | $78.60 | $75.76 | $79.06 | 15,723 | — | — |
| 2021-12-23 | $75.67 | $76.85 | $74.79 | $76.98 | 27,624 | — | — |
| 2021-12-22 | $74.04 | $75.29 | $73.59 | $75.69 | 28,541 | — | — |
| 2021-12-21 | $72.10 | $73.98 | $71.24 | $74.26 | 27,386 | — | — |
| 2021-12-20 | $73.06 | $71.52 | $69.26 | $73.07 | 36,842 | — | — |
| 2021-12-17 | $74.51 | $73.52 | $72.62 | $74.96 | 26,087 | — | — |
| 2021-12-16 | $74.57 | $75.02 | $74.00 | $75.59 | 26,965 | — | — |
| 2021-12-15 | $73.26 | $73.88 | $72.48 | $74.57 | 29,294 | — | — |
| 2021-12-14 | $74.30 | $73.70 | $72.57 | $75.15 | 31,237 | — | — |
| 2021-12-13 | $75.54 | $74.39 | $74.19 | $76.39 | 27,562 | — | — |
| 2021-12-10 | $74.10 | $75.15 | $73.80 | $75.70 | 24,682 | — | — |
| 2021-12-09 | $76.02 | $74.42 | $73.83 | $76.70 | 27,715 | — | — |
| 2021-12-08 | $75.27 | $75.82 | $74.40 | $76.37 | 31,080 | — | — |
| 2021-12-07 | $73.54 | $75.44 | $73.23 | $76.26 | 34,533 | — | — |
| 2021-12-06 | $70.30 | $73.08 | $70.29 | $73.78 | 32,294 | — | — |
| 2021-12-03 | $70.50 | $69.88 | $69.23 | $72.60 | 43,639 | — | — |
| 2021-12-02 | $68.81 | $69.67 | $65.77 | $70.71 | 81,072 | — | — |
| 2021-12-01 | $70.14 | $68.87 | $68.15 | $72.86 | 56,808 | — | — |
| 2021-11-30 | $74.57 | $70.57 | $70.22 | $74.57 | 77,840 | — | — |
| 2021-11-29 | $73.59 | $73.44 | $72.64 | $77.00 | 12,507 | — | — |
| 2021-11-26 | $82.27 | $72.72 | $72.11 | $82.56 | 29,171 | — | — |
| 2021-11-24 | $82.20 | $82.25 | $81.64 | $83.00 | 30,734 | — | — |
| 2021-11-23 | $79.42 | $82.31 | $78.57 | $82.59 | 41,865 | — | — |
| 2021-11-22 | $78.67 | $79.70 | $77.54 | $80.09 | 39,085 | — | — |
| 2021-11-19 | $81.01 | $78.89 | $78.05 | $82.23 | 44,180 | — | — |
| 2021-11-18 | $80.28 | $81.24 | $79.27 | $81.42 | 30,490 | — | — |
| 2021-11-17 | $82.33 | $80.28 | $79.77 | $82.36 | 38,038 | — | — |
| 2021-11-16 | $82.11 | $82.43 | $81.55 | $83.14 | 25,767 | — | — |
| 2021-11-15 | $81.92 | $82.05 | $80.68 | $82.49 | 32,804 | — | — |
| 2021-11-12 | $82.67 | $82.17 | $81.26 | $82.87 | 27,167 | — | — |
| 2021-11-11 | $82.64 | $82.87 | $81.66 | $83.43 | 31,162 | — | — |
| 2021-11-10 | $85.16 | $82.64 | $82.09 | $85.50 | 36,273 | — | — |
| 2021-11-09 | $83.59 | $84.78 | $83.18 | $85.14 | 34,996 | — | — |
| 2021-11-08 | $82.57 | $83.43 | $82.50 | $83.99 | 27,655 | — | — |
| 2021-11-05 | $81.00 | $82.74 | $80.27 | $83.15 | 43,130 | — | — |
| 2021-11-04 | $81.32 | $80.54 | $80.19 | $84.50 | 72,626 | — | — |
| 2021-11-03 | $84.04 | $81.99 | $81.08 | $84.18 | 50,062 | — | — |
| 2021-11-02 | $84.42 | $84.72 | $83.76 | $85.22 | 40,105 | — | — |
| 2021-11-01 | $83.73 | $84.71 | $83.03 | $85.11 | 36,245 | — | — |
| 2021-10-29 | $84.19 | $84.38 | $84.06 | $84.56 | 35,155 | — | — |
| 2021-10-28 | $84.18 | $84.32 | $82.31 | $84.57 | 10,576 | — | — |
| 2021-10-27 | $86.13 | $84.58 | $84.05 | $86.27 | 25,643 | — | — |
| 2021-10-26 | $86.03 | $86.40 | $85.28 | $86.53 | 32,042 | — | — |
| 2021-10-25 | $85.71 | $85.99 | $85.44 | $86.72 | 43,061 | — | — |
| 2021-10-22 | $84.65 | $85.53 | $83.83 | $85.94 | 41,174 | — | — |
| 2021-10-21 | $85.88 | $84.61 | $83.36 | $86.12 | 49,004 | — | — |
| 2021-10-20 | $85.10 | $85.82 | $83.63 | $85.89 | 43,107 | — | — |
| 2021-10-19 | $84.11 | $85.08 | $83.71 | $85.40 | 45,141 | — | — |
| 2021-10-18 | $85.05 | $84.33 | $83.96 | $86.03 | 40,153 | — | — |
| 2021-10-15 | $84.20 | $84.86 | $84.17 | $85.10 | 33,044 | — | — |
| 2021-10-14 | $83.35 | $84.00 | $83.19 | $84.53 | 37,348 | — | — |
| 2021-10-13 | $83.16 | $83.18 | $82.21 | $83.69 | 39,594 | — | — |
| 2021-10-12 | $83.61 | $83.42 | $82.72 | $84.23 | 47,351 | — | — |
| 2021-10-11 | $82.59 | $83.65 | $82.56 | $84.60 | 46,216 | — | — |
| 2021-10-08 | $82.39 | $82.39 | $81.96 | $83.43 | 48,729 | — | — |
| 2021-10-07 | $80.80 | $81.95 | $79.08 | $82.50 | 43,830 | — | — |
| 2021-10-06 | $82.66 | $81.08 | $80.59 | $83.44 | 41,389 | — | — |
| 2021-10-05 | $81.28 | $82.56 | $81.20 | $83.11 | 44,439 | — | — |
| 2021-10-04 | $79.36 | $81.26 | $78.76 | $82.00 | 43,286 | — | — |
| 2021-10-01 | $78.41 | $79.28 | $77.57 | $79.41 | 31,697 | — | — |
| 2021-09-30 | $78.33 | $78.52 | $77.64 | $79.16 | 51,076 | — | — |
| 2021-09-29 | $78.25 | $78.64 | $77.53 | $79.41 | 8,319 | — | — |
| 2021-09-28 | $79.42 | $79.09 | $78.08 | $80.74 | 21,656 | — | — |
| 2021-09-27 | $78.23 | $79.53 | $78.21 | $79.88 | 20,799 | — | — |
| 2021-09-24 | $77.18 | $78.09 | $76.87 | $78.25 | 20,417 | — | — |
| 2021-09-23 | $75.87 | $77.25 | $75.60 | $77.34 | 26,832 | — | — |
| 2021-09-22 | $74.61 | $76.19 | $74.51 | $76.26 | 26,605 | — | — |
| 2021-09-21 | $74.23 | $74.36 | $73.25 | $75.17 | 25,140 | — | — |
| 2021-09-20 | $75.39 | $73.92 | $73.51 | $75.39 | 28,251 | — | — |
| 2021-09-17 | $75.01 | $75.34 | $74.58 | $75.78 | 26,771 | — | — |
| 2021-09-16 | $75.46 | $75.67 | $74.48 | $75.86 | 27,363 | — | — |
| 2021-09-15 | $73.84 | $75.46 | $73.78 | $76.13 | 35,197 | — | — |
| 2021-09-14 | $73.73 | $73.60 | $73.08 | $74.27 | 27,690 | — | — |
| 2021-09-13 | $73.05 | $73.51 | $72.70 | $73.93 | 26,510 | — | — |
| 2021-09-10 | $71.31 | $72.92 | $70.96 | $73.14 | 26,654 | — | — |
| 2021-09-09 | $72.62 | $71.45 | $70.89 | $73.19 | 35,106 | — | — |
| 2021-09-08 | $71.58 | $72.60 | $71.56 | $72.95 | 31,671 | — | — |
| 2021-09-07 | $72.69 | $71.69 | $71.10 | $72.77 | 35,294 | — | — |
| 2021-09-03 | $72.81 | $72.61 | $72.40 | $73.70 | 27,095 | — | — |
| 2021-09-02 | $71.24 | $73.03 | $70.92 | $73.46 | 30,185 | — | — |
| 2021-09-01 | $71.70 | $71.59 | $70.41 | $72.37 | 32,339 | — | — |
| 2021-08-31 | $73.03 | $72.99 | $72.91 | $73.49 | 28,933 | — | — |
| 2021-08-30 | $73.59 | $73.41 | $71.99 | $73.70 | 3,291 | — | — |
| 2021-08-27 | $71.42 | $72.70 | $71.16 | $72.74 | 13,316 | — | — |
| 2021-08-26 | $71.84 | $71.07 | $70.68 | $72.13 | 24,373 | — | — |
| 2021-08-25 | $71.13 | $72.25 | $70.51 | $72.41 | 32,345 | — | — |
| 2021-08-24 | $68.68 | $71.05 | $68.52 | $71.30 | 38,685 | — | — |
| 2021-08-23 | $65.18 | $68.75 | $64.83 | $68.91 | 29,582 | — | — |
| 2021-08-20 | $66.60 | $65.18 | $64.80 | $66.92 | 27,104 | — | — |
| 2021-08-19 | $67.42 | $66.45 | $65.56 | $67.65 | 35,816 | — | — |
| 2021-08-18 | $69.01 | $68.23 | $67.22 | $70.04 | 34,264 | — | — |
| 2021-08-17 | $69.65 | $69.03 | $68.82 | $70.01 | 29,163 | — | — |
| 2021-08-16 | $70.22 | $69.51 | $68.14 | $70.40 | 33,537 | — | — |
| 2021-08-13 | $71.12 | $70.59 | $70.00 | $71.39 | 26,874 | — | — |
| 2021-08-12 | $71.58 | $71.31 | $70.68 | $71.89 | 22,952 | — | — |
| 2021-08-11 | $70.91 | $71.44 | $69.07 | $71.63 | 34,214 | — | — |
| 2021-08-10 | $69.29 | $70.63 | $68.97 | $71.23 | 30,525 | — | — |
| 2021-08-09 | $70.06 | $69.04 | $67.61 | $70.06 | 42,738 | — | — |
| 2021-08-06 | $71.26 | $70.70 | $70.28 | $72.43 | 35,762 | — | — |
| 2021-08-05 | $70.25 | $71.29 | $69.75 | $71.50 | 32,444 | — | — |
| 2021-08-04 | $72.33 | $70.38 | $70.12 | $72.82 | 44,616 | — | — |
| 2021-08-03 | $73.23 | $72.41 | $71.04 | $73.53 | 41,458 | — | — |
| 2021-08-02 | $75.18 | $72.89 | $72.31 | $75.33 | 38,106 | — | — |
| 2021-07-30 | $75.80 | $76.33 | $75.51 | $76.39 | 27,919 | — | — |
| 2021-07-29 | $74.81 | $76.05 | $74.63 | $76.14 | 9,158 | — | — |
| 2021-07-28 | $74.66 | $74.74 | $74.44 | $75.31 | 20,863 | — | — |
| 2021-07-27 | $74.79 | $74.48 | $74.02 | $75.05 | 26,028 | — | — |
| 2021-07-26 | $74.17 | $74.50 | $72.75 | $74.83 | 31,628 | — | — |
| 2021-07-23 | $73.71 | $74.10 | $73.33 | $74.21 | 23,724 | — | — |
| 2021-07-22 | $72.10 | $73.79 | $71.75 | $73.90 | 34,425 | — | — |
| 2021-07-21 | $68.74 | $72.23 | $68.64 | $72.36 | 43,341 | — | — |
| 2021-07-20 | $68.76 | $69.35 | $67.42 | $69.73 | 43,067 | — | — |
| 2021-07-19 | $73.00 | $68.62 | $67.85 | $73.29 | 58,659 | — | — |
| 2021-07-16 | $73.26 | $73.59 | $72.34 | $74.07 | 33,536 | — | — |
| 2021-07-15 | $74.55 | $73.47 | $73.16 | $74.64 | 41,748 | — | — |
| 2021-07-14 | $76.40 | $74.76 | $73.76 | $76.71 | 49,772 | — | — |
| 2021-07-13 | $75.23 | $76.49 | $74.96 | $76.61 | 32,219 | — | — |
| 2021-07-12 | $75.64 | $75.16 | $74.24 | $75.84 | 32,255 | — | — |
| 2021-07-09 | $74.36 | $75.55 | $73.82 | $75.79 | 31,967 | — | — |
| 2021-07-08 | $73.47 | $74.12 | $72.10 | $74.39 | 42,366 | — | — |
| 2021-07-07 | $74.96 | $73.43 | $72.59 | $75.99 | 51,166 | — | — |
| 2021-07-06 | $76.09 | $74.53 | $74.12 | $77.83 | 58,679 | — | — |
| 2021-07-02 | $75.59 | $76.17 | $75.23 | $76.43 | 31,167 | — | — |
| 2021-07-01 | $74.70 | $75.84 | $74.55 | $76.75 | 52,210 | — | — |
| 2021-06-30 | $75.14 | $75.13 | $74.54 | $75.60 | 33,596 | — | — |
| 2021-06-29 | $74.60 | $74.76 | $73.91 | $75.51 | 4,089 | — | — |
| 2021-06-28 | $76.16 | $74.68 | $74.52 | $76.59 | 27,711 | — | — |
| 2021-06-25 | $75.61 | $76.18 | $74.95 | $76.21 | 31,417 | — | — |
| 2021-06-24 | $75.37 | $75.56 | $74.52 | $75.77 | 26,664 | — | — |
| 2021-06-23 | $74.76 | $75.19 | $74.73 | $76.00 | 32,883 | — | — |
| 2021-06-22 | $74.81 | $74.81 | $74.34 | $75.29 | 39,381 | — | — |
| 2021-06-21 | $73.33 | $74.90 | $72.98 | $74.95 | 38,734 | — | — |
| 2021-06-18 | $73.07 | $73.51 | $72.18 | $73.75 | 26,417 | — | — |
| 2021-06-17 | $73.98 | $73.08 | $72.00 | $74.49 | 42,085 | — | — |
| 2021-06-16 | $74.30 | $74.39 | $73.89 | $74.96 | 42,294 | — | — |
| 2021-06-15 | $73.10 | $73.99 | $72.78 | $74.33 | 32,191 | — | — |
| 2021-06-14 | $72.49 | $72.86 | $72.49 | $73.64 | 25,816 | — | — |
| 2021-06-11 | $72.39 | $72.69 | $71.88 | $73.08 | 36,538 | — | — |
| 2021-06-10 | $72.09 | $72.52 | $70.95 | $72.92 | 37,080 | — | — |
| 2021-06-09 | $72.14 | $72.22 | $71.82 | $72.88 | 31,013 | — | — |
| 2021-06-08 | $71.39 | $72.22 | $70.72 | $72.41 | 29,742 | — | — |
| 2021-06-07 | $71.70 | $71.49 | $71.10 | $72.26 | 21,019 | — | — |
| 2021-06-04 | $71.35 | $71.89 | $70.76 | $72.17 | 24,006 | — | — |
| 2021-06-03 | $71.27 | $71.31 | $70.66 | $71.98 | 25,178 | — | — |
| 2021-06-02 | $70.56 | $71.35 | $70.37 | $71.49 | 22,202 | — | — |
| 2021-06-01 | $69.03 | $70.25 | $68.77 | $71.35 | 39,925 | — | — |
| 2021-05-28 | $69.62 | $69.63 | $69.42 | $69.83 | 31,275 | — | — |
| 2021-05-27 | $68.88 | $69.46 | $68.11 | $69.51 | 6,546 | — | — |
| 2021-05-26 | $68.63 | $68.87 | $68.03 | $69.16 | 21,097 | — | — |
| 2021-05-25 | $68.39 | $68.65 | $67.84 | $68.89 | 20,377 | — | — |
| 2021-05-24 | $66.64 | $68.46 | $66.47 | $68.64 | 29,400 | — | — |
| 2021-05-21 | $65.04 | $66.44 | $64.56 | $66.94 | 33,829 | — | — |
| 2021-05-20 | $66.73 | $65.11 | $64.79 | $67.15 | 35,448 | — | — |
| 2021-05-19 | $68.58 | $66.66 | $65.29 | $68.60 | 42,607 | — | — |
| 2021-05-18 | $69.53 | $68.71 | $67.28 | $70.24 | 43,138 | — | — |
| 2021-05-17 | $68.86 | $69.46 | $68.20 | $69.63 | 26,662 | — | — |
| 2021-05-14 | $67.01 | $68.71 | $66.50 | $68.86 | 31,042 | — | — |
| 2021-05-13 | $69.02 | $67.05 | $66.47 | $69.02 | 38,726 | — | — |
| 2021-05-12 | $68.72 | $69.32 | $68.19 | $69.90 | 31,702 | — | — |
| 2021-05-11 | $68.24 | $68.55 | $67.13 | $68.75 | 40,504 | — | — |
| 2021-05-10 | $68.62 | $68.32 | $67.41 | $70.26 | 31,833 | — | — |
| 2021-05-07 | $68.29 | $68.28 | $67.38 | $68.61 | 29,163 | — | — |
| 2021-05-06 | $68.57 | $68.09 | $67.93 | $69.37 | 25,171 | — | — |
| 2021-05-05 | $69.50 | $68.96 | $68.34 | $69.96 | 32,004 | — | — |
| 2021-05-04 | $67.65 | $68.88 | $67.38 | $69.43 | 27,613 | — | — |
| 2021-05-03 | $66.77 | $67.56 | $66.08 | $67.83 | 17,852 | — | — |
| 2021-04-30 | $68.32 | $67.25 | $67.15 | $68.32 | 31,012 | — | — |
| 2021-04-29 | $67.04 | $68.56 | $67.04 | $68.95 | 10,592 | — | — |
| 2021-04-28 | $66.66 | $67.27 | $66.16 | $67.86 | 24,119 | — | — |
| 2021-04-27 | $65.77 | $66.42 | $65.70 | $66.80 | 33,604 | — | — |
| 2021-04-26 | $66.02 | $65.65 | $64.57 | $66.25 | 27,250 | — | — |
| 2021-04-23 | $65.62 | $66.11 | $65.17 | $66.31 | 22,397 | — | — |
| 2021-04-22 | $65.11 | $65.40 | $64.58 | $65.84 | 26,722 | — | — |
| 2021-04-21 | $66.36 | $65.32 | $64.96 | $66.52 | 32,764 | — | — |
| 2021-04-20 | $67.12 | $66.57 | $65.50 | $68.08 | 40,194 | — | — |
| 2021-04-19 | $66.69 | $67.05 | $66.19 | $67.23 | 19,740 | — | — |
| 2021-04-16 | $66.86 | $66.77 | $66.45 | $67.38 | 24,035 | — | — |
| 2021-04-15 | $66.35 | $66.94 | $65.96 | $67.03 | 23,442 | — | — |
| 2021-04-14 | $64.01 | $66.58 | $63.89 | $66.90 | 35,988 | — | — |
| 2021-04-13 | $63.24 | $63.67 | $63.23 | $64.18 | 26,957 | — | — |
| 2021-04-12 | $63.02 | $63.28 | $62.41 | $64.31 | 36,366 | — | — |
| 2021-04-09 | $63.29 | $62.95 | $62.57 | $63.46 | 29,073 | — | — |
| 2021-04-08 | $62.98 | $63.20 | $62.38 | $63.42 | 32,283 | — | — |
| 2021-04-07 | $62.68 | $63.16 | $61.60 | $63.52 | 42,225 | — | — |
| 2021-04-06 | $62.30 | $62.74 | $62.08 | $64.27 | 44,319 | — | — |
| 2021-04-05 | $64.81 | $62.15 | $61.24 | $64.81 | 37,285 | — | — |
| 2021-04-01 | $62.99 | $64.86 | $62.37 | $65.16 | 66,715 | — | — |
| 2021-03-31 | $64.48 | $63.54 | $63.54 | $64.69 | 38,444 | — | — |
| 2021-03-30 | $65.31 | $64.14 | $63.64 | $65.65 | 4,695 | — | — |
| 2021-03-29 | $64.04 | $64.98 | $63.14 | $65.45 | 18,231 | — | — |
| 2021-03-26 | $61.74 | $64.57 | $61.74 | $64.88 | 23,364 | — | — |
| 2021-03-25 | $64.15 | $61.95 | $60.98 | $64.15 | 27,894 | — | — |
| 2021-03-24 | $60.35 | $64.41 | $60.34 | $64.56 | 36,451 | — | — |
| 2021-03-23 | $64.31 | $60.79 | $60.26 | $64.34 | 43,200 | — | — |
| 2021-03-22 | $64.66 | $64.62 | $63.45 | $65.07 | 29,644 | — | — |
| 2021-03-19 | $62.83 | $64.53 | $62.08 | $64.90 | 54,241 | — | — |
| 2021-03-18 | $67.93 | $63.28 | $61.42 | $68.15 | 61,688 | — | — |
| 2021-03-17 | $68.39 | $68.00 | $66.96 | $68.88 | 37,607 | — | — |
| 2021-03-16 | $68.86 | $68.39 | $67.36 | $68.96 | 27,321 | — | — |
| 2021-03-15 | $69.12 | $68.88 | $67.83 | $70.02 | 30,212 | — | — |
| 2021-03-12 | $69.59 | $69.22 | $69.03 | $69.90 | 27,364 | — | — |
| 2021-03-11 | $68.26 | $69.63 | $68.00 | $69.83 | 30,629 | — | — |
| 2021-03-10 | $67.33 | $67.90 | $66.52 | $68.43 | 37,089 | — | — |
| 2021-03-09 | $68.10 | $67.52 | $67.14 | $69.32 | 30,989 | — | — |
| 2021-03-08 | $69.90 | $68.24 | $67.81 | $71.36 | 37,511 | — | — |
| 2021-03-05 | $67.26 | $69.36 | $66.66 | $69.69 | 40,754 | — | — |
| 2021-03-04 | $63.94 | $66.74 | $63.36 | $67.73 | 67,790 | — | — |
| 2021-03-03 | $62.47 | $64.07 | $62.34 | $64.70 | 35,401 | — | — |
| 2021-03-02 | $63.39 | $62.70 | $62.37 | $64.13 | 37,996 | — | — |
| 2021-03-01 | $64.71 | $63.69 | $63.18 | $65.91 | 33,869 | — | — |
| 2021-02-26 | $66.71 | $66.13 | $65.70 | $66.88 | 42,394 | — | — |
| 2021-02-25 | $67.34 | $66.88 | $66.49 | $67.70 | 11,746 | — | — |
| 2021-02-24 | $65.23 | $67.04 | $64.80 | $67.29 | 27,000 | — | — |
| 2021-02-23 | $65.66 | $65.37 | $64.48 | $66.79 | 34,643 | — | — |
| 2021-02-22 | $62.73 | $65.24 | $62.59 | $65.84 | 32,173 | — | — |
| 2021-02-19 | $63.65 | $62.91 | $62.11 | $63.93 | 54,254 | — | — |
| 2021-02-18 | $64.87 | $63.93 | $63.23 | $65.49 | 43,309 | — | — |
| 2021-02-17 | $63.55 | $64.34 | $62.75 | $64.95 | 47,339 | — | — |
| 2021-02-16 | $62.77 | $63.35 | $62.69 | $63.81 | 65,492 | — | — |
| 2021-02-12 | $60.86 | $62.43 | $60.34 | $62.83 | 36,933 | — | — |
| 2021-02-11 | $61.21 | $61.14 | $60.73 | $61.50 | 26,169 | — | — |
| 2021-02-10 | $61.23 | $61.47 | $60.89 | $61.68 | 28,344 | — | — |
| 2021-02-09 | $60.64 | $61.09 | $60.04 | $61.27 | 31,230 | — | — |
| 2021-02-08 | $59.56 | $60.56 | $59.55 | $60.70 | 21,098 | — | — |
| 2021-02-05 | $59.10 | $59.34 | $59.08 | $59.79 | 23,510 | — | — |
| 2021-02-04 | $58.67 | $58.84 | $58.06 | $59.05 | 24,732 | — | — |
| 2021-02-03 | $57.79 | $58.46 | $57.53 | $58.94 | 34,146 | — | — |
| 2021-02-02 | $56.29 | $57.46 | $56.22 | $58.05 | 34,815 | — | — |
| 2021-02-01 | $54.90 | $56.35 | $54.62 | $56.53 | 34,234 | — | — |
| 2021-01-29 | $55.52 | $55.88 | $55.43 | $56.35 | 37,454 | — | — |
| 2021-01-28 | $55.67 | $55.53 | $55.22 | $56.59 | 6,141 | — | — |
| 2021-01-27 | $56.08 | $55.81 | $55.20 | $56.48 | 20,094 | — | — |
| 2021-01-26 | $55.98 | $55.91 | $55.40 | $56.34 | 19,102 | — | — |
| 2021-01-25 | $55.20 | $55.88 | $55.09 | $56.02 | 24,457 | — | — |
| 2021-01-22 | $56.15 | $55.41 | $54.49 | $56.17 | 33,071 | — | — |
| 2021-01-21 | $55.78 | $56.10 | $55.51 | $56.24 | 22,792 | — | — |
| 2021-01-20 | $55.90 | $56.08 | $55.65 | $56.62 | 33,793 | — | — |
| 2021-01-19 | $54.74 | $55.90 | $54.50 | $56.08 | 36,910 | — | — |
| 2021-01-15 | $56.43 | $55.10 | $54.65 | $56.64 | 30,604 | — | — |
| 2021-01-14 | $55.94 | $56.42 | $55.24 | $56.54 | 33,446 | — | — |
| 2021-01-13 | $56.73 | $56.06 | $55.78 | $57.42 | 32,953 | — | — |
| 2021-01-12 | $55.56 | $56.58 | $55.53 | $56.78 | 27,874 | — | — |
| 2021-01-11 | $56.21 | $55.66 | $54.98 | $56.28 | 33,199 | — | — |
| 2021-01-08 | $54.46 | $55.99 | $54.36 | $56.30 | 37,597 | — | — |
| 2021-01-07 | $54.14 | $54.38 | $53.94 | $54.90 | 30,800 | — | — |
| 2021-01-06 | $53.59 | $54.30 | $53.15 | $54.72 | 49,186 | — | — |
| 2021-01-05 | $50.74 | $53.60 | $50.62 | $53.88 | 62,791 | — | — |
| 2021-01-04 | $51.66 | $51.09 | $50.58 | $53.32 | 50,232 | — | — |
| 2020-12-31 | $51.51 | $51.80 | $50.90 | $51.91 | 18,326 | — | — |
| 2020-12-30 | $51.05 | $51.34 | $51.05 | $51.52 | 23,958 | — | — |
| 2020-12-29 | $51.06 | $51.09 | $50.87 | $51.63 | 5,788 | — | — |
| 2020-12-28 | $51.20 | $50.86 | $50.52 | $52.02 | 9,704 | — | — |
| 2020-12-24 | $51.10 | $51.29 | $50.64 | $51.76 | 11,666 | — | — |
| 2020-12-23 | $49.80 | $51.20 | $49.18 | $51.59 | 18,879 | — | — |
| 2020-12-22 | $50.90 | $50.08 | $49.56 | $50.93 | 22,381 | — | — |
| 2020-12-21 | $52.31 | $50.91 | $49.21 | $52.34 | 33,507 | — | — |
| 2020-12-18 | $51.45 | $52.26 | $51.14 | $52.47 | 24,749 | — | — |
| 2020-12-17 | $51.08 | $51.50 | $51.01 | $51.88 | 24,947 | — | — |
| 2020-12-16 | $50.72 | $51.08 | $50.36 | $51.20 | 25,996 | — | — |
| 2020-12-15 | $50.33 | $50.76 | $49.79 | $50.88 | 24,071 | — | — |
| 2020-12-14 | $50.06 | $50.29 | $49.18 | $50.80 | 28,782 | — | — |
| 2020-12-11 | $50.34 | $49.97 | $49.75 | $50.74 | 25,222 | — | — |
| 2020-12-10 | $48.98 | $50.25 | $48.86 | $51.07 | 30,919 | — | — |
| 2020-12-09 | $48.83 | $48.86 | $48.38 | $49.54 | 36,534 | — | — |
| 2020-12-08 | $48.68 | $48.84 | $48.11 | $49.00 | 27,102 | — | — |
| 2020-12-07 | $49.23 | $48.79 | $48.39 | $49.43 | 23,896 | — | — |
| 2020-12-04 | $48.82 | $49.25 | $48.77 | $49.86 | 31,658 | — | — |
| 2020-12-03 | $48.08 | $48.71 | $47.68 | $48.93 | 36,526 | — | — |
| 2020-12-02 | $47.14 | $48.25 | $46.77 | $48.75 | 35,514 | — | — |
| 2020-12-01 | $47.70 | $47.42 | $46.89 | $48.30 | 31,987 | — | — |
| 2020-11-30 | $47.75 | $47.59 | $46.85 | $47.95 | 37,651 | — | — |
| 2020-11-27 | $48.90 | $48.18 | $47.36 | $49.07 | 12,454 | — | — |
| 2020-11-25 | $47.86 | $48.61 | $47.60 | $49.05 | 24,897 | — | — |
| 2020-11-24 | $45.84 | $47.86 | $45.84 | $48.03 | 31,692 | — | — |
| 2020-11-23 | $45.13 | $46.06 | $44.90 | $46.12 | 35,378 | — | — |
| 2020-11-20 | $44.22 | $44.96 | $44.00 | $45.19 | 24,489 | — | — |
| 2020-11-19 | $44.16 | $44.20 | $43.79 | $44.58 | 25,836 | — | — |
| 2020-11-18 | $43.78 | $44.34 | $43.49 | $44.88 | 28,668 | — | — |
| 2020-11-17 | $43.90 | $43.75 | $43.08 | $44.23 | 27,858 | — | — |
| 2020-11-16 | $42.73 | $43.82 | $42.64 | $44.68 | 37,770 | — | — |
| 2020-11-13 | $43.33 | $42.78 | $42.63 | $43.34 | 34,737 | — | — |
| 2020-11-12 | $43.78 | $43.53 | $43.28 | $44.48 | 36,578 | — | — |
| 2020-11-11 | $43.96 | $43.80 | $43.61 | $45.31 | 43,047 | — | — |
| 2020-11-10 | $42.13 | $43.61 | $41.55 | $44.07 | 41,973 | — | — |
| 2020-11-09 | $39.70 | $42.40 | $39.61 | $43.49 | 55,156 | — | — |
| 2020-11-06 | $40.77 | $39.45 | $39.33 | $40.78 | 33,078 | — | — |
| 2020-11-05 | $41.17 | $40.93 | $40.34 | $41.52 | 30,961 | — | — |
| 2020-11-04 | $40.15 | $41.23 | $39.41 | $41.34 | 39,329 | — | — |
| 2020-11-03 | $39.22 | $39.71 | $38.65 | $40.44 | 39,534 | — | — |
| 2020-11-02 | $37.42 | $38.97 | $35.73 | $39.34 | 40,454 | — | — |
| 2020-10-30 | $37.62 | $37.46 | $37.00 | $38.02 | 43,651 | — | — |
| 2020-10-29 | $39.32 | $37.65 | $36.68 | $39.50 | 14,205 | — | — |
| 2020-10-28 | $40.71 | $39.12 | $38.74 | $40.71 | 21,228 | — | — |
| 2020-10-27 | $40.52 | $41.20 | $40.40 | $41.47 | 26,720 | — | — |
| 2020-10-26 | $41.63 | $40.46 | $40.22 | $41.63 | 28,463 | — | — |
| 2020-10-23 | $42.44 | $41.77 | $41.50 | $42.80 | 26,207 | — | — |
| 2020-10-22 | $41.72 | $42.46 | $41.47 | $42.79 | 30,590 | — | — |
| 2020-10-21 | $42.82 | $41.73 | $41.46 | $43.04 | 31,681 | — | — |
| 2020-10-20 | $42.43 | $43.16 | $42.19 | $43.31 | 31,677 | — | — |
| 2020-10-19 | $42.74 | $42.62 | $42.37 | $43.22 | 26,265 | — | — |
| 2020-10-16 | $43.04 | $42.93 | $42.27 | $43.20 | 24,159 | — | — |
| 2020-10-15 | $43.41 | $43.16 | $41.56 | $43.60 | 40,144 | — | — |
| 2020-10-14 | $42.42 | $43.32 | $42.13 | $43.43 | 28,837 | — | — |
| 2020-10-13 | $41.83 | $42.45 | $41.65 | $42.67 | 22,528 | — | — |
| 2020-10-12 | $42.69 | $41.72 | $41.35 | $42.81 | 24,754 | — | — |
| 2020-10-09 | $43.41 | $42.85 | $42.61 | $43.56 | 26,041 | — | — |
| 2020-10-08 | $42.06 | $43.34 | $41.86 | $43.47 | 33,351 | — | — |
| 2020-10-07 | $41.94 | $41.99 | $41.36 | $42.42 | 30,170 | — | — |
| 2020-10-06 | $41.52 | $42.65 | $41.22 | $42.84 | 37,426 | — | — |
| 2020-10-05 | $39.22 | $41.29 | $39.21 | $41.78 | 30,456 | — | — |
| 2020-10-02 | $40.79 | $39.27 | $38.79 | $40.82 | 37,290 | — | — |
| 2020-10-01 | $42.02 | $40.93 | $39.92 | $42.56 | 36,595 | — | — |
| 2020-09-30 | $40.75 | $40.95 | $40.42 | $40.97 | 35,524 | — | — |
| 2020-09-29 | $42.43 | $41.03 | $40.44 | $42.52 | 8,209 | — | — |
| 2020-09-28 | $41.85 | $42.43 | $41.48 | $42.62 | 11,999 | — | — |
| 2020-09-25 | $41.93 | $41.92 | $41.53 | $42.33 | 17,141 | — | — |
| 2020-09-24 | $41.50 | $41.94 | $41.12 | $42.02 | 21,940 | — | — |
| 2020-09-23 | $41.74 | $41.77 | $41.25 | $42.64 | 23,779 | — | — |
| 2020-09-22 | $41.79 | $41.72 | $41.21 | $42.19 | 19,914 | — | — |
| 2020-09-21 | $43.02 | $41.44 | $40.98 | $43.28 | 24,298 | — | — |
| 2020-09-18 | $43.26 | $43.15 | $42.53 | $43.81 | 26,032 | — | — |
| 2020-09-17 | $42.26 | $43.30 | $41.52 | $43.51 | 27,245 | — | — |
| 2020-09-16 | $40.75 | $42.22 | $40.58 | $42.44 | 29,327 | — | — |
| 2020-09-15 | $39.66 | $40.53 | $39.39 | $40.82 | 25,333 | — | — |
| 2020-09-14 | $39.77 | $39.61 | $39.31 | $40.09 | 22,118 | — | — |
| 2020-09-11 | $39.95 | $39.83 | $39.38 | $40.35 | 24,576 | — | — |
| 2020-09-10 | $40.64 | $40.06 | $39.72 | $40.95 | 24,171 | — | — |
| 2020-09-09 | $39.80 | $40.79 | $39.28 | $41.20 | 30,286 | — | — |
| 2020-09-08 | $42.22 | $39.78 | $39.30 | $42.45 | 52,172 | — | — |
| 2020-09-04 | $43.87 | $42.66 | $42.30 | $44.54 | 32,210 | — | — |
| 2020-09-03 | $44.37 | $44.07 | $43.16 | $44.61 | 30,615 | — | — |
| 2020-09-02 | $45.85 | $44.43 | $44.20 | $46.04 | 31,416 | — | — |
| 2020-09-01 | $45.57 | $45.58 | $45.47 | $46.22 | 19,914 | — | — |
| 2020-08-31 | $45.71 | $45.28 | $45.22 | $46.51 | 18,967 | — | — |
| 2020-08-28 | $45.05 | $45.05 | $44.82 | $45.29 | 21,040 | — | — |
| 2020-08-27 | $45.62 | $45.09 | $44.56 | $45.82 | 10,776 | — | — |
| 2020-08-26 | $45.98 | $45.64 | $45.55 | $46.09 | 16,657 | — | — |
| 2020-08-25 | $44.99 | $45.86 | $44.99 | $46.04 | 23,808 | — | — |
| 2020-08-24 | $44.42 | $45.13 | $44.28 | $45.17 | 21,033 | — | — |
| 2020-08-21 | $44.91 | $44.35 | $43.60 | $45.12 | 25,495 | — | — |
| 2020-08-20 | $45.27 | $44.90 | $44.01 | $45.27 | 24,042 | — | — |
| 2020-08-19 | $45.04 | $45.37 | $44.81 | $45.49 | 18,063 | — | — |
| 2020-08-18 | $45.38 | $45.46 | $44.77 | $45.54 | 18,063 | — | — |
| 2020-08-17 | $44.96 | $45.37 | $44.50 | $45.42 | 19,441 | — | — |
| 2020-08-14 | $45.05 | $44.80 | $44.48 | $45.42 | 16,681 | — | — |
| 2020-08-13 | $45.43 | $44.96 | $44.82 | $45.58 | 13,877 | — | — |
| 2020-08-12 | $44.58 | $45.43 | $44.51 | $45.62 | 16,995 | — | — |
| 2020-08-11 | $44.99 | $44.50 | $44.41 | $45.78 | 19,786 | — | — |
| 2020-08-10 | $44.61 | $44.99 | $44.40 | $45.26 | 13,672 | — | — |
| 2020-08-07 | $45.12 | $44.40 | $44.26 | $45.25 | 20,363 | — | — |
| 2020-08-06 | $45.24 | $45.09 | $44.85 | $45.71 | 23,131 | — | — |
| 2020-08-05 | $44.40 | $45.17 | $44.25 | $46.24 | 29,337 | — | — |
| 2020-08-04 | $43.91 | $44.43 | $43.24 | $44.82 | 27,305 | — | — |
| 2020-08-03 | $43.55 | $44.15 | $42.89 | $44.45 | 26,883 | — | — |
| 2020-07-31 | $43.32 | $43.30 | $43.07 | $43.52 | 23,641 | — | — |
| 2020-07-30 | $43.80 | $42.94 | $41.38 | $43.82 | 8,373 | — | — |
| 2020-07-29 | $43.30 | $43.75 | $43.20 | $43.94 | 10,911 | — | — |
| 2020-07-28 | $43.62 | $43.22 | $43.01 | $43.82 | 17,828 | — | — |
| 2020-07-27 | $43.40 | $43.41 | $42.38 | $43.77 | 22,507 | — | — |
| 2020-07-24 | $43.36 | $43.34 | $42.80 | $43.90 | 21,918 | — | — |
| 2020-07-23 | $44.35 | $43.31 | $43.13 | $44.77 | 25,759 | — | — |
| 2020-07-22 | $43.90 | $44.29 | $43.62 | $44.40 | 19,676 | — | — |
| 2020-07-21 | $43.18 | $44.32 | $43.12 | $44.88 | 24,167 | — | — |
| 2020-07-20 | $43.09 | $43.28 | $42.37 | $43.43 | 18,019 | — | — |
| 2020-07-17 | $43.34 | $43.14 | $42.63 | $43.46 | 21,774 | — | — |
| 2020-07-16 | $43.64 | $43.37 | $43.14 | $43.81 | 20,484 | — | — |
| 2020-07-15 | $43.15 | $43.79 | $42.70 | $43.84 | 23,596 | — | — |
| 2020-07-14 | $42.32 | $42.90 | $41.80 | $43.20 | 21,724 | — | — |
| 2020-07-13 | $43.11 | $42.72 | $42.19 | $43.33 | 22,911 | — | — |
| 2020-07-10 | $42.40 | $43.24 | $41.32 | $43.41 | 24,083 | — | — |
| 2020-07-09 | $43.38 | $42.35 | $41.93 | $43.50 | 23,249 | — | — |
| 2020-07-08 | $42.96 | $43.29 | $42.78 | $43.46 | 19,171 | — | — |
| 2020-07-07 | $43.15 | $43.08 | $42.46 | $43.45 | 18,827 | — | — |
| 2020-07-06 | $42.75 | $43.10 | $42.75 | $43.71 | 28,969 | — | — |
| 2020-07-02 | $42.02 | $43.14 | $41.75 | $43.22 | 21,825 | — | — |
| 2020-07-01 | $41.72 | $42.03 | $41.03 | $42.62 | 26,731 | — | — |
| 2020-06-30 | $41.55 | $41.15 | $40.94 | $41.62 | 29,381 | — | — |
| 2020-06-29 | $40.31 | $41.71 | $40.06 | $41.94 | 9,783 | — | — |
| 2020-06-26 | $41.47 | $41.02 | $40.29 | $41.78 | 13,481 | — | — |
| 2020-06-25 | $40.43 | $41.05 | $39.47 | $41.64 | 32,530 | — | — |
| 2020-06-24 | $42.33 | $40.31 | $39.62 | $42.89 | 28,537 | — | — |
| 2020-06-23 | $43.17 | $42.63 | $42.21 | $43.93 | 27,036 | — | — |
| 2020-06-22 | $41.55 | $43.08 | $41.51 | $43.17 | 24,433 | — | — |
| 2020-06-19 | $41.42 | $42.19 | $41.01 | $42.93 | 34,079 | — | — |
| 2020-06-18 | $40.58 | $41.51 | $40.05 | $41.64 | 31,042 | — | — |
| 2020-06-17 | $40.71 | $40.71 | $40.03 | $41.45 | 29,078 | — | — |
| 2020-06-16 | $39.77 | $40.96 | $38.97 | $41.66 | 35,087 | — | — |
| 2020-06-15 | $38.69 | $39.72 | $37.24 | $39.88 | 30,674 | — | — |
| 2020-06-12 | $38.38 | $38.73 | $37.00 | $39.44 | 29,653 | — | — |
| 2020-06-11 | $41.31 | $38.55 | $37.83 | $41.31 | 36,881 | — | — |
| 2020-06-10 | $40.87 | $41.73 | $40.13 | $41.99 | 23,565 | — | — |
| 2020-06-09 | $40.95 | $41.18 | $39.85 | $41.43 | 26,258 | — | — |
| 2020-06-08 | $42.41 | $40.80 | $40.68 | $43.43 | 28,718 | — | — |
| 2020-06-05 | $39.93 | $42.30 | $39.72 | $42.48 | 28,827 | — | — |
| 2020-06-04 | $39.38 | $39.99 | $39.06 | $40.10 | 22,661 | — | — |
| 2020-06-03 | $39.52 | $39.79 | $38.75 | $40.53 | 34,099 | — | — |
| 2020-06-02 | $38.48 | $39.57 | $38.34 | $39.79 | 27,662 | — | — |
| 2020-06-01 | $37.54 | $38.32 | $37.17 | $38.68 | 26,475 | — | — |
| 2020-05-29 | $35.03 | $35.33 | $34.18 | $35.36 | 32,101 | — | — |
| 2020-05-28 | $34.34 | $35.29 | $33.39 | $35.89 | 9,367 | — | — |
| 2020-05-27 | $36.10 | $34.74 | $34.00 | $36.18 | 16,676 | — | — |
| 2020-05-26 | $35.13 | $36.17 | $34.46 | $36.68 | 29,328 | — | — |
| 2020-05-22 | $35.94 | $35.13 | $33.55 | $36.23 | 31,482 | — | — |
| 2020-05-21 | $35.80 | $36.06 | $35.71 | $36.98 | 29,933 | — | — |
| 2020-05-20 | $34.43 | $35.75 | $34.37 | $36.40 | 25,571 | — | — |
| 2020-05-19 | $35.44 | $34.65 | $34.20 | $35.86 | 24,952 | — | — |
| 2020-05-18 | $32.71 | $34.81 | $32.71 | $35.72 | 28,869 | — | — |
| 2020-05-15 | $31.35 | $32.50 | $30.96 | $32.90 | 29,410 | — | — |
| 2020-05-14 | $29.39 | $31.13 | $28.90 | $31.49 | 25,953 | — | — |
| 2020-05-13 | $29.47 | $29.19 | $28.87 | $30.54 | 25,072 | — | — |
| 2020-05-12 | $30.07 | $29.98 | $29.45 | $30.68 | 25,820 | — | — |
| 2020-05-11 | $30.68 | $29.63 | $29.36 | $31.45 | 33,638 | — | — |
| 2020-05-08 | $29.43 | $30.97 | $29.40 | $31.13 | 20,277 | — | — |
| 2020-05-07 | $30.12 | $29.46 | $29.07 | $31.84 | 36,701 | — | — |
| 2020-05-06 | $31.88 | $29.72 | $28.67 | $32.49 | 37,505 | — | — |
| 2020-05-05 | $27.94 | $30.97 | $27.80 | $31.69 | 38,518 | — | — |
| 2020-05-04 | $26.21 | $27.20 | $25.48 | $28.08 | 30,309 | — | — |
| 2020-05-01 | $26.72 | $26.44 | $25.75 | $27.95 | 28,681 | — | — |
| 2020-04-30 | $23.11 | $25.27 | $23.11 | $25.81 | 42,900 | — | — |
| 2020-04-29 | $20.75 | $22.54 | $20.35 | $23.83 | 14,425 | — | — |
| 2020-04-28 | $20.17 | $20.46 | $18.73 | $21.27 | 21,996 | — | — |
| 2020-04-27 | $21.30 | $19.99 | $19.11 | $21.91 | 25,906 | — | — |
| 2020-04-24 | $21.79 | $21.44 | $20.51 | $22.67 | 36,158 | — | — |
| 2020-04-23 | $21.30 | $21.33 | $20.06 | $23.18 | 44,993 | — | — |
| 2020-04-22 | $19.56 | $20.37 | $16.00 | $22.46 | 51,051 | — | — |
| 2020-04-21 | $25.96 | $19.33 | $17.52 | $27.23 | 83,111 | — | — |
| 2020-04-20 | $28.05 | $25.57 | $25.38 | $28.24 | 46,467 | — | — |
| 2020-04-17 | $28.47 | $28.08 | $27.60 | $29.00 | 44,417 | — | — |
| 2020-04-16 | $28.06 | $27.82 | $27.20 | $29.01 | 30,922 | — | — |
| 2020-04-15 | $30.01 | $27.69 | $27.17 | $30.42 | 32,129 | — | — |
| 2020-04-14 | $32.09 | $29.60 | $29.40 | $32.38 | 32,146 | — | — |
| 2020-04-13 | $33.00 | $31.74 | $30.64 | $33.23 | 28,098 | — | — |
| 2020-04-09 | $33.66 | $31.48 | $31.24 | $36.43 | 48,214 | — | — |
| 2020-04-08 | $32.41 | $32.84 | $31.55 | $33.87 | 39,293 | — | — |
| 2020-04-07 | $33.31 | $31.87 | $31.73 | $34.18 | 36,246 | — | — |
| 2020-04-06 | $31.25 | $33.05 | $30.55 | $34.23 | 36,779 | — | — |
| 2020-04-03 | $29.96 | $34.11 | $28.28 | $35.00 | 55,373 | — | — |
| 2020-04-02 | $25.63 | $29.94 | $25.43 | $32.60 | 65,518 | — | — |
| 2020-04-01 | $25.93 | $24.74 | $24.54 | $26.27 | 43,466 | — | — |
| 2020-03-31 | $22.96 | $22.74 | $22.58 | $23.86 | 40,694 | — | — |
| 2020-03-30 | $24.00 | $22.76 | $21.69 | $24.25 | 9,112 | — | — |
| 2020-03-27 | $26.71 | $24.93 | $24.17 | $27.00 | 23,547 | — | — |
| 2020-03-26 | $27.59 | $26.34 | $26.04 | $27.67 | 26,819 | — | — |
| 2020-03-25 | $27.60 | $27.39 | $25.73 | $28.28 | 27,352 | — | — |
| 2020-03-24 | $27.64 | $27.15 | $26.69 | $28.64 | 30,946 | — | — |
| 2020-03-23 | $26.50 | $27.03 | $24.68 | $27.52 | 31,642 | — | — |
| 2020-03-20 | $28.00 | $26.98 | $26.79 | $30.93 | 51,866 | — | — |
| 2020-03-19 | $26.44 | $28.47 | $24.98 | $29.38 | 41,724 | — | — |
| 2020-03-18 | $28.66 | $24.88 | $24.51 | $29.19 | 47,500 | — | — |
| 2020-03-17 | $29.70 | $28.73 | $28.46 | $31.22 | 32,969 | — | — |
| 2020-03-16 | $34.46 | $30.05 | $29.34 | $34.55 | 43,527 | — | — |
| 2020-03-13 | $32.86 | $33.85 | $32.17 | $35.99 | 50,707 | — | — |
| 2020-03-12 | $36.13 | $33.22 | $32.48 | $36.53 | 67,484 | — | — |
| 2020-03-11 | $37.80 | $35.79 | $35.36 | $39.62 | 60,513 | — | — |
| 2020-03-10 | $33.46 | $37.22 | $33.44 | $38.21 | 67,054 | — | — |
| 2020-03-09 | $39.24 | $34.36 | $31.25 | $39.24 | 76,517 | — | — |
| 2020-03-06 | $50.12 | $45.27 | $45.16 | $50.43 | 69,464 | — | — |
| 2020-03-05 | $51.65 | $49.99 | $49.70 | $52.01 | 39,679 | — | — |
| 2020-03-04 | $51.73 | $51.13 | $51.04 | $53.03 | 39,712 | — | — |
| 2020-03-03 | $52.98 | $51.86 | $51.24 | $53.87 | 42,862 | — | — |
| 2020-03-02 | $49.04 | $51.90 | $48.38 | $52.78 | 47,286 | — | — |
| 2020-02-28 | $51.37 | $50.52 | $50.12 | $51.49 | 53,362 | — | — |
| 2020-02-27 | $53.44 | $52.18 | $51.05 | $53.44 | 9,616 | — | — |
| 2020-02-26 | $55.08 | $53.43 | $53.04 | $55.44 | 26,216 | — | — |
| 2020-02-25 | $56.22 | $54.95 | $54.61 | $56.97 | 27,751 | — | — |
| 2020-02-24 | $58.02 | $56.30 | $55.14 | $58.12 | 28,258 | — | — |
| 2020-02-21 | $59.16 | $58.50 | $57.74 | $59.27 | 39,006 | — | — |
| 2020-02-20 | $59.34 | $59.31 | $58.90 | $60.02 | 34,207 | — | — |
| 2020-02-19 | $57.70 | $59.12 | $57.54 | $59.41 | 36,217 | — | — |
| 2020-02-18 | $57.34 | $57.75 | $56.29 | $57.82 | 47,337 | — | — |
| 2020-02-14 | $56.40 | $57.32 | $56.16 | $57.53 | 41,913 | — | — |
| 2020-02-13 | $56.34 | $56.34 | $54.97 | $56.83 | 48,775 | — | — |
| 2020-02-12 | $54.18 | $55.79 | $54.18 | $56.30 | 43,350 | — | — |
| 2020-02-11 | $53.35 | $54.01 | $53.35 | $54.66 | 36,294 | — | — |
| 2020-02-10 | $54.24 | $53.27 | $53.11 | $54.70 | 35,920 | — | — |
| 2020-02-07 | $55.36 | $54.47 | $54.21 | $55.47 | 43,796 | — | — |
| 2020-02-06 | $55.57 | $54.93 | $54.24 | $56.56 | 50,605 | — | — |
| 2020-02-05 | $53.88 | $55.28 | $53.88 | $56.47 | 56,117 | — | — |
| 2020-02-04 | $54.15 | $53.96 | $53.69 | $55.64 | 52,393 | — | — |
| 2020-02-03 | $55.85 | $54.45 | $54.07 | $56.76 | 66,338 | — | — |
| 2020-01-31 | $59.07 | $58.16 | $57.98 | $59.53 | 68,547 | — | — |
| 2020-01-30 | $59.61 | $58.29 | $57.73 | $59.61 | 17,435 | — | — |
| 2020-01-29 | $59.67 | $59.81 | $59.25 | $60.61 | 21,453 | — | — |
| 2020-01-28 | $58.95 | $59.51 | $58.50 | $60.11 | 41,537 | — | — |
| 2020-01-27 | $60.28 | $59.32 | $58.50 | $60.49 | 39,367 | — | — |
| 2020-01-24 | $62.12 | $60.69 | $60.22 | $62.46 | 43,263 | — | — |
| 2020-01-23 | $62.63 | $62.04 | $61.25 | $62.78 | 43,330 | — | — |
| 2020-01-22 | $64.54 | $63.21 | $62.53 | $64.59 | 35,127 | — | — |
| 2020-01-21 | $65.40 | $64.59 | $64.06 | $66.00 | 50,484 | — | — |
| 2020-01-17 | $64.75 | $64.85 | $64.49 | $65.14 | 35,541 | — | — |
| 2020-01-16 | $64.31 | $64.62 | $63.92 | $64.96 | 38,391 | — | — |
| 2020-01-15 | $64.46 | $64.00 | $63.55 | $64.61 | 34,164 | — | — |
| 2020-01-14 | $64.22 | $64.49 | $63.91 | $65.04 | 34,682 | — | — |
| 2020-01-13 | $65.18 | $64.20 | $63.92 | $65.25 | 35,430 | — | — |
| 2020-01-10 | $65.41 | $64.98 | $64.86 | $65.66 | 46,595 | — | — |
| 2020-01-09 | $65.79 | $65.37 | $64.55 | $66.09 | 50,520 | — | — |
| 2020-01-08 | $68.47 | $65.44 | $64.94 | $71.99 | 85,232 | — | — |
| 2020-01-07 | $68.58 | $68.27 | $67.65 | $68.74 | 41,178 | — | — |
| 2020-01-06 | $69.07 | $68.91 | $68.19 | $70.72 | 51,933 | — | — |
| 2020-01-03 | $66.29 | $68.60 | $66.22 | $69.48 | 78,848 | — | — |
| 2020-01-02 | $66.47 | $66.25 | $65.73 | $66.57 | 25,810 | — | — |
| 2019-12-31 | $66.68 | $66.00 | $65.64 | $66.92 | 30,892 | — | — |
| 2019-12-30 | $68.21 | $68.44 | $68.18 | $68.91 | 34,100 | — | — |
| 2019-12-27 | $67.92 | $68.16 | $67.58 | $68.29 | 8,223 | — | — |
| 2019-12-26 | $67.37 | $67.92 | $67.19 | $67.95 | 10,745 | — | — |
| 2019-12-24 | $66.51 | $67.20 | $66.37 | $67.25 | 18,562 | — | — |
| 2019-12-23 | $66.21 | $66.39 | $65.81 | $66.60 | 21,599 | — | — |
| 2019-12-20 | $66.52 | $66.14 | $65.73 | $66.71 | 33,986 | — | — |
| 2019-12-19 | $66.12 | $66.54 | $66.04 | $66.78 | 29,280 | — | — |
| 2019-12-18 | $65.83 | $66.17 | $65.57 | $66.42 | 31,943 | — | — |
| 2019-12-17 | $65.37 | $66.10 | $65.12 | $66.23 | 35,092 | — | — |
| 2019-12-16 | $64.98 | $65.34 | $64.88 | $65.65 | 31,476 | — | — |
| 2019-12-13 | $64.41 | $65.22 | $64.39 | $65.78 | 34,575 | — | — |
| 2019-12-12 | $63.89 | $64.20 | $63.87 | $64.84 | 32,866 | — | — |
| 2019-12-11 | $64.16 | $63.72 | $63.01 | $64.25 | 31,647 | — | — |
| 2019-12-10 | $64.00 | $64.34 | $63.77 | $64.68 | 31,170 | — | — |
| 2019-12-09 | $64.40 | $64.25 | $63.61 | $64.50 | 32,410 | — | — |
| 2019-12-06 | $63.29 | $64.39 | $62.83 | $64.86 | 43,303 | — | — |
| 2019-12-05 | $63.05 | $63.39 | $62.75 | $63.90 | 38,903 | — | — |
| 2019-12-04 | $61.16 | $63.00 | $60.99 | $63.53 | 41,730 | — | — |
| 2019-12-03 | $60.91 | $60.82 | $60.30 | $61.59 | 32,863 | — | — |
| 2019-12-02 | $60.80 | $60.92 | $60.50 | $62.08 | 39,023 | — | — |
| 2019-11-29 | $64.04 | $62.43 | $62.40 | $64.04 | 47,386 | — | — |
| 2019-11-27 | $64.14 | $64.06 | $63.53 | $64.60 | 15,263 | — | — |
| 2019-11-26 | $63.51 | $64.27 | $63.45 | $64.31 | 23,433 | — | — |
| 2019-11-25 | $63.46 | $63.65 | $62.96 | $63.79 | 25,178 | — | — |
| 2019-11-22 | $63.67 | $63.39 | $62.99 | $64.30 | 33,785 | — | — |
| 2019-11-21 | $62.44 | $63.97 | $61.93 | $64.03 | 36,374 | — | — |
| 2019-11-20 | $60.74 | $62.40 | $60.30 | $62.80 | 39,331 | — | — |
| 2019-11-19 | $62.33 | $60.91 | $60.63 | $62.55 | 32,258 | — | — |
| 2019-11-18 | $63.30 | $62.44 | $61.94 | $63.58 | 29,294 | — | — |
| 2019-11-15 | $62.33 | $63.30 | $61.70 | $63.64 | 32,240 | — | — |
| 2019-11-14 | $62.55 | $62.28 | $62.14 | $63.20 | 27,803 | — | — |
| 2019-11-13 | $61.97 | $62.37 | $61.23 | $62.73 | 33,278 | — | — |
| 2019-11-12 | $62.17 | $62.06 | $61.80 | $62.85 | 30,687 | — | — |
| 2019-11-11 | $62.51 | $62.18 | $61.58 | $62.75 | 23,316 | — | — |
| 2019-11-08 | $62.34 | $62.51 | $60.66 | $62.69 | 34,325 | — | — |
| 2019-11-07 | $61.78 | $62.29 | $61.64 | $62.90 | 33,158 | — | — |
| 2019-11-06 | $62.94 | $61.74 | $61.59 | $63.32 | 34,901 | — | — |
| 2019-11-05 | $62.06 | $62.96 | $61.90 | $63.17 | 27,103 | — | — |
| 2019-11-04 | $62.00 | $62.13 | $61.29 | $62.78 | 28,961 | — | — |
| 2019-11-01 | $59.55 | $61.69 | $59.40 | $61.81 | 28,361 | — | — |
| 2019-10-31 | $60.69 | $60.23 | $60.07 | $61.03 | 36,213 | — | — |
| 2019-10-30 | $61.31 | $60.61 | $60.47 | $61.91 | 13,275 | — | — |
| 2019-10-29 | $61.65 | $61.59 | $60.67 | $61.98 | 16,903 | — | — |
| 2019-10-28 | $61.99 | $61.57 | $61.20 | $62.34 | 24,870 | — | — |
| 2019-10-25 | $61.52 | $62.02 | $60.94 | $62.11 | 31,392 | — | — |
| 2019-10-24 | $61.09 | $61.67 | $60.66 | $61.91 | 35,367 | — | — |
| 2019-10-23 | $59.63 | $61.17 | $58.85 | $61.30 | 37,010 | — | — |
| 2019-10-22 | $59.05 | $59.70 | $58.77 | $60.26 | 37,803 | — | — |
| 2019-10-21 | $59.36 | $58.96 | $58.26 | $59.54 | 35,588 | — | — |
| 2019-10-18 | $59.88 | $59.42 | $59.00 | $60.27 | 33,528 | — | — |
| 2019-10-17 | $59.10 | $59.91 | $58.64 | $60.03 | 44,951 | — | — |
| 2019-10-16 | $58.76 | $59.42 | $58.35 | $59.73 | 43,443 | — | — |
| 2019-10-15 | $59.29 | $58.74 | $58.00 | $59.68 | 49,695 | — | — |
| 2019-10-14 | $60.56 | $59.35 | $58.51 | $60.75 | 39,154 | — | — |
| 2019-10-11 | $59.58 | $60.51 | $59.21 | $60.69 | 51,613 | — | — |
| 2019-10-10 | $58.39 | $59.10 | $57.11 | $59.53 | 36,561 | — | — |
| 2019-10-09 | $58.10 | $58.32 | $57.95 | $59.34 | 36,036 | — | — |
| 2019-10-08 | $58.47 | $58.24 | $57.37 | $58.93 | 38,868 | — | — |
| 2019-10-07 | $57.70 | $58.35 | $57.70 | $59.67 | 28,765 | — | — |
| 2019-10-04 | $57.60 | $58.37 | $57.60 | $58.95 | 41,717 | — | — |
| 2019-10-03 | $57.50 | $57.71 | $56.15 | $57.99 | 49,093 | — | — |
| 2019-10-02 | $59.22 | $57.69 | $57.23 | $59.49 | 40,386 | — | — |
| 2019-10-01 | $59.53 | $58.89 | $58.41 | $60.09 | 41,174 | — | — |
| 2019-09-30 | $61.88 | $60.78 | $60.77 | $62.08 | 34,510 | — | — |
| 2019-09-27 | $62.53 | $61.91 | $60.77 | $62.72 | 9,063 | — | — |
| 2019-09-26 | $62.58 | $62.74 | $61.46 | $62.92 | 11,043 | — | — |
| 2019-09-25 | $62.43 | $62.39 | $61.22 | $62.81 | 25,272 | — | — |
| 2019-09-24 | $64.48 | $63.10 | $62.35 | $64.53 | 30,503 | — | — |
| 2019-09-23 | $65.32 | $64.77 | $63.54 | $65.32 | 25,895 | — | — |
| 2019-09-20 | $64.98 | $64.28 | $64.05 | $65.27 | 23,355 | — | — |
| 2019-09-19 | $63.65 | $64.40 | $63.47 | $65.57 | 36,971 | — | — |
| 2019-09-18 | $64.25 | $63.60 | $63.07 | $64.99 | 37,459 | — | — |
| 2019-09-17 | $68.17 | $64.55 | $63.56 | $69.25 | 87,185 | — | — |
| 2019-09-16 | $67.00 | $69.02 | $64.78 | $71.00 | 69,899 | — | — |
| 2019-09-13 | $60.41 | $60.22 | $59.60 | $60.80 | 26,153 | — | — |
| 2019-09-12 | $61.03 | $60.38 | $58.91 | $61.39 | 44,952 | — | — |
| 2019-09-11 | $62.68 | $60.81 | $60.52 | $63.25 | 37,485 | — | — |
| 2019-09-10 | $62.74 | $62.38 | $62.17 | $63.77 | 32,170 | — | — |
| 2019-09-09 | $61.54 | $62.59 | $61.54 | $62.99 | 31,505 | — | — |
| 2019-09-06 | $60.81 | $61.54 | $59.41 | $61.88 | 37,585 | — | — |
| 2019-09-05 | $60.51 | $60.95 | $60.25 | $62.39 | 37,813 | — | — |
| 2019-09-04 | $58.24 | $60.70 | $58.09 | $60.96 | 36,192 | — | — |
| 2019-09-03 | $59.07 | $58.26 | $57.22 | $59.25 | 51,149 | — | — |
| 2019-08-30 | $61.03 | $60.43 | $60.30 | $61.14 | 41,940 | — | — |
| 2019-08-29 | $60.49 | $61.08 | $60.01 | $61.18 | 10,658 | — | — |
| 2019-08-28 | $60.14 | $60.49 | $59.82 | $61.05 | 17,141 | — | — |
| 2019-08-27 | $58.71 | $59.51 | $58.51 | $60.14 | 30,198 | — | — |
| 2019-08-26 | $58.40 | $58.70 | $58.27 | $60.17 | 26,628 | — | — |
| 2019-08-23 | $60.04 | $59.34 | $58.32 | $60.28 | 41,613 | — | — |
| 2019-08-22 | $60.42 | $59.92 | $59.47 | $60.89 | 33,800 | — | — |
| 2019-08-21 | $60.06 | $60.30 | $60.05 | $61.41 | 33,717 | — | — |
| 2019-08-20 | $59.74 | $60.03 | $58.96 | $60.32 | 30,782 | — | — |
| 2019-08-19 | $58.63 | $59.74 | $58.59 | $59.92 | 30,652 | — | — |
| 2019-08-16 | $58.42 | $58.64 | $58.29 | $59.50 | 25,244 | — | — |
| 2019-08-15 | $59.05 | $58.23 | $57.69 | $59.42 | 45,864 | — | — |
| 2019-08-14 | $60.98 | $59.48 | $58.23 | $61.08 | 45,545 | — | — |
| 2019-08-13 | $58.40 | $61.30 | $57.98 | $61.50 | 45,522 | — | — |
| 2019-08-12 | $58.36 | $58.57 | $57.88 | $58.87 | 30,960 | — | — |
| 2019-08-09 | $57.65 | $58.53 | $57.12 | $59.10 | 34,015 | — | — |
| 2019-08-08 | $57.37 | $57.38 | $56.77 | $58.01 | 36,965 | — | — |
| 2019-08-07 | $58.56 | $56.23 | $55.88 | $59.19 | 52,628 | — | — |
| 2019-08-06 | $60.00 | $58.94 | $58.57 | $60.54 | 34,335 | — | — |
| 2019-08-05 | $61.55 | $59.81 | $59.67 | $61.55 | 47,722 | — | — |
| 2019-08-02 | $61.10 | $61.89 | $60.89 | $62.93 | 47,421 | — | — |
| 2019-08-01 | $64.29 | $60.50 | $60.03 | $64.52 | 63,060 | — | — |
| 2019-07-31 | $64.61 | $65.17 | $64.54 | $65.36 | 34,287 | — | — |
| 2019-07-30 | $63.85 | $64.72 | $63.85 | $65.04 | 11,005 | — | — |
| 2019-07-29 | $63.12 | $63.71 | $62.91 | $63.91 | 14,517 | — | — |
| 2019-07-26 | $63.24 | $63.46 | $63.02 | $63.96 | 26,232 | — | — |
| 2019-07-25 | $63.15 | $63.39 | $63.03 | $64.23 | 27,929 | — | — |
| 2019-07-24 | $64.24 | $63.18 | $62.59 | $64.66 | 42,616 | — | — |
| 2019-07-23 | $63.29 | $63.83 | $62.66 | $64.45 | 31,220 | — | — |
| 2019-07-22 | $62.91 | $63.26 | $62.77 | $64.02 | 33,851 | — | — |
| 2019-07-19 | $62.58 | $62.47 | $61.84 | $63.34 | 36,709 | — | — |
| 2019-07-18 | $63.63 | $61.93 | $61.29 | $64.46 | 48,628 | — | — |
| 2019-07-17 | $64.33 | $63.66 | $63.23 | $65.28 | 34,392 | — | — |
| 2019-07-16 | $66.13 | $64.35 | $63.85 | $67.08 | 41,087 | — | — |
| 2019-07-15 | $66.65 | $66.48 | $66.07 | $67.46 | 35,583 | — | — |
| 2019-07-12 | $66.78 | $66.72 | $66.51 | $67.27 | 31,996 | — | — |
| 2019-07-11 | $66.72 | $66.52 | $66.44 | $67.64 | 37,676 | — | — |
| 2019-07-10 | $64.49 | $67.01 | $64.49 | $67.13 | 40,838 | — | — |
| 2019-07-09 | $63.92 | $64.16 | $63.74 | $65.02 | 28,731 | — | — |
| 2019-07-08 | $64.37 | $64.11 | $63.80 | $65.13 | 29,582 | — | — |
| 2019-07-05 | $63.88 | $64.23 | $62.91 | $64.52 | 34,614 | — | — |
| 2019-07-03 | $62.75 | $63.82 | $62.07 | $64.00 | 35,881 | — | — |
| 2019-07-02 | $65.19 | $62.40 | $62.23 | $65.50 | 47,774 | — | — |
| 2019-07-01 | $65.28 | $65.06 | $64.22 | $66.74 | 46,308 | — | — |
| 2019-06-28 | $66.65 | $66.55 | $66.06 | $66.78 | 32,575 | — | — |
| 2019-06-27 | $66.09 | $66.55 | $65.65 | $66.79 | 13,127 | — | — |
| 2019-06-26 | $65.77 | $66.49 | $65.61 | $66.86 | 26,217 | — | — |
| 2019-06-25 | $64.72 | $65.05 | $64.18 | $65.96 | 37,722 | — | — |
| 2019-06-24 | $65.54 | $64.86 | $64.10 | $65.80 | 39,427 | — | — |
| 2019-06-21 | $64.74 | $65.20 | $63.99 | $65.75 | 51,282 | — | — |
| 2019-06-20 | $62.21 | $64.45 | $62.17 | $64.81 | 64,896 | — | — |
| 2019-06-19 | $62.25 | $61.82 | $61.39 | $62.52 | 51,499 | — | — |
| 2019-06-18 | $61.02 | $62.14 | $60.25 | $62.83 | 46,430 | — | — |
| 2019-06-17 | $61.97 | $60.94 | $60.72 | $62.35 | 46,699 | — | — |
| 2019-06-14 | $61.38 | $62.01 | $60.74 | $62.57 | 38,166 | — | — |
| 2019-06-13 | $59.82 | $61.31 | $59.76 | $62.64 | 72,728 | — | — |
| 2019-06-12 | $62.11 | $59.97 | $59.57 | $62.11 | 47,691 | — | — |
| 2019-06-11 | $62.36 | $62.29 | $62.01 | $62.87 | 41,448 | — | — |
| 2019-06-10 | $63.69 | $62.29 | $62.05 | $64.13 | 34,096 | — | — |
| 2019-06-07 | $62.22 | $63.29 | $61.78 | $63.58 | 44,888 | — | — |
| 2019-06-06 | $60.58 | $61.67 | $60.14 | $62.42 | 51,701 | — | — |
| 2019-06-05 | $61.48 | $60.63 | $59.45 | $62.26 | 67,012 | — | — |
| 2019-06-04 | $60.84 | $61.97 | $60.22 | $62.10 | 58,666 | — | — |
| 2019-06-03 | $61.60 | $61.28 | $60.46 | $62.83 | 60,640 | — | — |
| 2019-05-31 | $66.71 | $64.49 | $64.42 | $66.73 | 67,969 | — | — |
| 2019-05-30 | $69.73 | $66.87 | $66.30 | $69.95 | 19,076 | — | — |
| 2019-05-29 | $70.05 | $69.45 | $68.07 | $70.09 | 32,769 | — | — |
| 2019-05-28 | $69.10 | $70.11 | $68.55 | $70.58 | 65,297 | — | — |
| 2019-05-24 | $68.01 | $68.69 | $67.32 | $69.30 | 66,452 | — | — |
| 2019-05-23 | $70.70 | $67.76 | $67.00 | $70.73 | 80,487 | — | — |
| 2019-05-22 | $71.88 | $70.99 | $70.42 | $72.02 | 57,458 | — | — |
| 2019-05-21 | $72.03 | $72.18 | $71.61 | $72.52 | 55,652 | — | — |
| 2019-05-20 | $73.10 | $71.97 | $71.59 | $73.39 | 48,963 | — | — |
| 2019-05-17 | $72.86 | $72.21 | $71.78 | $73.23 | 43,365 | — | — |
| 2019-05-16 | $71.95 | $72.62 | $71.82 | $73.35 | 56,835 | — | — |
| 2019-05-15 | $70.98 | $71.77 | $70.42 | $72.25 | 48,596 | — | — |
| 2019-05-14 | $69.99 | $71.24 | $69.93 | $71.64 | 57,905 | — | — |
| 2019-05-13 | $70.90 | $70.23 | $69.73 | $72.57 | 62,747 | — | — |
| 2019-05-10 | $70.30 | $70.62 | $70.17 | $71.23 | 50,395 | — | — |
| 2019-05-09 | $70.23 | $70.39 | $69.40 | $70.64 | 46,554 | — | — |
| 2019-05-08 | $69.82 | $70.37 | $69.32 | $70.80 | 45,312 | — | — |
| 2019-05-07 | $71.16 | $69.88 | $69.39 | $71.31 | 48,729 | — | — |
| 2019-05-06 | $70.60 | $71.24 | $68.76 | $71.79 | 36,208 | — | — |
| 2019-05-03 | $70.32 | $70.85 | $69.96 | $71.54 | 39,000 | — | — |
| 2019-05-02 | $72.15 | $70.75 | $69.68 | $72.22 | 51,722 | — | — |
| 2019-05-01 | $71.52 | $72.18 | $71.29 | $72.36 | 32,617 | — | — |
| 2019-04-30 | $72.10 | $72.80 | $71.73 | $73.20 | 43,783 | — | — |
| 2019-04-29 | $71.70 | $72.04 | $71.11 | $72.50 | 16,694 | — | — |
| 2019-04-26 | $74.30 | $72.15 | $71.29 | $74.41 | 32,803 | — | — |
| 2019-04-25 | $74.53 | $74.35 | $74.00 | $75.59 | 62,237 | — | — |
| 2019-04-24 | $74.32 | $74.57 | $74.00 | $74.72 | 46,326 | — | — |
| 2019-04-23 | $74.20 | $74.51 | $73.99 | $74.73 | 50,165 | — | — |
| 2019-04-22 | $72.05 | $74.04 | $71.90 | $74.51 | 48,893 | — | — |
| 2019-04-18 | $71.55 | $71.97 | $71.21 | $72.03 | 38,122 | — | — |
| 2019-04-17 | $71.84 | $71.62 | $71.46 | $72.26 | 40,910 | — | — |
| 2019-04-16 | $71.27 | $71.72 | $70.75 | $71.94 | 43,907 | — | — |
| 2019-04-15 | $71.62 | $71.18 | $70.78 | $71.65 | 28,582 | — | — |
| 2019-04-12 | $70.92 | $71.55 | $70.90 | $71.86 | 32,729 | — | — |
| 2019-04-11 | $71.66 | $70.83 | $70.58 | $71.68 | 39,968 | — | — |
| 2019-04-10 | $70.83 | $71.73 | $70.58 | $71.79 | 46,506 | — | — |
| 2019-04-09 | $71.08 | $70.61 | $70.30 | $71.34 | 37,189 | — | — |
| 2019-04-08 | $70.50 | $71.10 | $70.44 | $71.19 | 40,966 | — | — |
| 2019-04-05 | $69.26 | $70.34 | $68.93 | $70.47 | 36,491 | — | — |
| 2019-04-04 | $69.49 | $69.40 | $68.88 | $70.01 | 37,531 | — | — |
| 2019-04-03 | $69.79 | $69.31 | $68.80 | $69.96 | 46,550 | — | — |
| 2019-04-02 | $69.21 | $69.37 | $68.69 | $69.52 | 46,166 | — | — |
| 2019-04-01 | $67.54 | $69.01 | $67.54 | $69.19 | 49,439 | — | — |
| 2019-03-29 | $68.00 | $68.39 | $67.82 | $68.88 | 43,566 | — | — |
| 2019-03-28 | $67.87 | $67.82 | $66.55 | $68.00 | 11,876 | — | — |
| 2019-03-27 | $67.87 | $67.83 | $67.20 | $68.35 | 26,692 | — | — |
| 2019-03-26 | $67.25 | $67.97 | $67.25 | $68.22 | 38,187 | — | — |
| 2019-03-25 | $66.93 | $67.21 | $66.37 | $67.64 | 36,691 | — | — |
| 2019-03-22 | $67.71 | $67.03 | $66.21 | $67.97 | 45,565 | — | — |
| 2019-03-21 | $68.32 | $67.86 | $67.61 | $68.70 | 35,417 | — | — |
| 2019-03-20 | $67.52 | $68.50 | $67.19 | $68.57 | 35,132 | — | — |
| 2019-03-19 | $67.45 | $67.61 | $67.14 | $68.22 | 30,329 | — | — |
| 2019-03-18 | $67.05 | $67.54 | $66.70 | $67.69 | 31,752 | — | — |
| 2019-03-15 | $67.13 | $67.16 | $66.14 | $67.71 | 34,969 | — | — |
| 2019-03-14 | $67.59 | $67.23 | $67.03 | $68.13 | 32,817 | — | — |
| 2019-03-13 | $66.88 | $67.55 | $66.71 | $67.75 | 36,739 | — | — |
| 2019-03-12 | $66.68 | $66.67 | $66.35 | $67.39 | 37,897 | — | — |
| 2019-03-11 | $65.73 | $66.58 | $65.65 | $66.78 | 37,538 | — | — |
| 2019-03-08 | $66.07 | $65.74 | $64.01 | $66.08 | 49,867 | — | — |
| 2019-03-07 | $65.93 | $66.30 | $65.76 | $66.99 | 35,738 | — | — |
| 2019-03-06 | $65.63 | $65.99 | $65.23 | $66.17 | 41,210 | — | — |
| 2019-03-05 | $65.72 | $65.86 | $65.04 | $66.22 | 28,346 | — | — |
| 2019-03-04 | $65.01 | $65.67 | $65.01 | $66.34 | 28,931 | — | — |
| 2019-03-01 | $66.41 | $65.07 | $64.59 | $67.14 | 38,355 | — | — |
| 2019-02-28 | $66.32 | $66.03 | $65.75 | $66.36 | 28,959 | — | — |
| 2019-02-27 | $65.54 | $66.39 | $65.30 | $66.70 | 10,200 | — | — |
| 2019-02-26 | $64.72 | $65.21 | $64.34 | $65.72 | 18,661 | — | — |
| 2019-02-25 | $66.80 | $64.76 | $64.56 | $67.47 | 31,914 | — | — |
| 2019-02-22 | $66.89 | $67.12 | $66.83 | $67.73 | 23,973 | — | — |
| 2019-02-21 | $67.15 | $67.07 | $66.70 | $67.32 | 27,113 | — | — |
| 2019-02-20 | $66.36 | $67.08 | $65.63 | $67.37 | 29,155 | — | — |
| 2019-02-19 | $66.31 | $66.45 | $65.58 | $66.83 | 46,238 | — | — |
| 2019-02-15 | $64.61 | $66.25 | $64.43 | $66.40 | 36,154 | — | — |
| 2019-02-14 | $63.63 | $64.57 | $63.28 | $64.81 | 39,526 | — | — |
| 2019-02-13 | $62.65 | $63.61 | $62.65 | $63.96 | 33,859 | — | — |
| 2019-02-12 | $61.60 | $62.42 | $61.54 | $63.32 | 36,801 | — | — |
| 2019-02-11 | $62.00 | $61.51 | $60.90 | $62.34 | 35,285 | — | — |
| 2019-02-08 | $61.60 | $62.10 | $61.05 | $62.35 | 36,111 | — | — |
| 2019-02-07 | $62.66 | $61.63 | $60.61 | $62.90 | 33,982 | — | — |
| 2019-02-06 | $62.04 | $62.69 | $61.05 | $62.80 | 26,542 | — | — |
| 2019-02-05 | $62.78 | $61.98 | $61.72 | $63.02 | 27,285 | — | — |
| 2019-02-04 | $62.70 | $62.51 | $61.28 | $63.63 | 36,025 | — | — |
| 2019-02-01 | $61.87 | $61.87 | $61.87 | $61.87 | 30,044 | — | — |
| 2019-01-31 | $61.69 | $61.89 | $61.64 | $62.32 | 1,288 | — | — |
| 2019-01-30 | $61.25 | $61.65 | $61.07 | $62.64 | 12,039 | — | — |
| 2019-01-29 | $59.98 | $61.32 | $59.76 | $61.79 | 18,715 | — | — |
| 2019-01-28 | $61.33 | $59.93 | $59.48 | $61.67 | 34,315 | — | — |
| 2019-01-25 | $61.14 | $61.64 | $60.71 | $61.91 | 30,262 | — | — |
| 2019-01-24 | $61.02 | $61.09 | $60.41 | $61.50 | 35,861 | — | — |
| 2019-01-23 | $61.57 | $61.14 | $60.22 | $62.30 | 35,364 | — | — |
| 2019-01-22 | $62.74 | $61.50 | $60.58 | $63.12 | 53,602 | — | — |
| 2019-01-18 | $61.19 | $62.70 | $61.06 | $62.99 | 39,637 | — | — |
| 2019-01-17 | $61.18 | $61.18 | $60.04 | $61.54 | 30,131 | — | — |
| 2019-01-16 | $60.64 | $61.32 | $60.04 | $61.43 | 32,025 | — | — |
| 2019-01-15 | $59.26 | $60.64 | $59.11 | $60.85 | 29,948 | — | — |
| 2019-01-14 | $60.54 | $58.99 | $58.91 | $61.02 | 31,241 | — | — |
| 2019-01-11 | $61.25 | $60.48 | $60.08 | $62.47 | 31,369 | — | — |
| 2019-01-10 | $61.33 | $61.68 | $60.45 | $61.90 | 31,333 | — | — |
| 2019-01-09 | $58.65 | $61.44 | $58.62 | $61.68 | 38,989 | — | — |
| 2019-01-08 | $57.63 | $58.72 | $57.11 | $58.86 | 34,135 | — | — |
| 2019-01-07 | $57.37 | $57.33 | $57.28 | $58.92 | 41,677 | — | — |
| 2019-01-04 | $55.58 | $57.06 | $55.36 | $58.30 | 42,426 | — | — |
| 2019-01-03 | $54.77 | $55.95 | $53.93 | $56.29 | 36,535 | — | — |
| 2019-01-02 | $54.25 | $54.91 | $52.50 | $56.56 | 43,517 | — | — |
| 2018-12-31 | $53.06 | $53.80 | $52.66 | $54.79 | 21,966 | — | — |
| 2018-12-28 | $53.03 | $52.20 | $51.63 | $53.51 | 31,833 | — | — |
| 2018-12-27 | $54.92 | $52.16 | $51.99 | $54.92 | 8,946 | — | — |
| 2018-12-26 | $51.13 | $54.47 | $49.96 | $55.28 | 16,444 | — | — |
| 2018-12-24 | $53.58 | $50.47 | $50.38 | $54.64 | 19,160 | — | — |
| 2018-12-21 | $54.82 | $53.82 | $52.81 | $55.30 | 40,930 | — | — |
| 2018-12-20 | $56.55 | $54.35 | $54.28 | $56.74 | 40,553 | — | — |
| 2018-12-19 | $56.21 | $57.24 | $56.03 | $58.10 | 47,399 | — | — |
| 2018-12-18 | $58.81 | $56.26 | $55.67 | $59.22 | 41,690 | — | — |
| 2018-12-17 | $60.37 | $59.61 | $58.63 | $61.19 | 32,165 | — | — |
| 2018-12-14 | $61.66 | $60.28 | $59.92 | $61.75 | 24,871 | — | — |
| 2018-12-13 | $60.31 | $61.45 | $59.34 | $62.02 | 29,600 | — | — |
| 2018-12-12 | $60.51 | $60.15 | $59.99 | $61.42 | 31,651 | — | — |
| 2018-12-11 | $59.89 | $60.20 | $59.62 | $61.09 | 31,823 | — | — |
| 2018-12-10 | $61.45 | $59.97 | $59.56 | $62.31 | 34,114 | — | — |
| 2018-12-07 | $60.31 | $61.67 | $59.10 | $63.71 | 59,861 | — | — |
| 2018-12-06 | $61.70 | $60.06 | $58.39 | $61.96 | 60,772 | — | — |
| 2018-12-04 | $61.86 | $62.08 | $61.24 | $63.56 | 35,475 | — | — |
| 2018-12-03 | $59.89 | $61.69 | $59.50 | $62.59 | 33,207 | — | — |
| 2018-11-30 | $59.23 | $58.71 | $58.25 | $59.89 | 39,344 | — | — |
| 2018-11-29 | $58.77 | $59.51 | $57.52 | $60.37 | 8,794 | — | — |
| 2018-11-28 | $60.83 | $58.76 | $58.56 | $61.26 | 18,435 | — | — |
| 2018-11-27 | $60.41 | $60.21 | $58.95 | $61.40 | 47,106 | — | — |
| 2018-11-26 | $59.15 | $60.48 | $58.60 | $61.09 | 35,607 | — | — |
| 2018-11-23 | $62.62 | $58.80 | $58.43 | $62.81 | 56,080 | — | — |
| 2018-11-21 | $62.41 | $63.48 | $62.41 | $64.46 | 41,292 | — | — |
| 2018-11-20 | $66.91 | $62.53 | $61.76 | $66.96 | 44,030 | — | — |
| 2018-11-19 | $67.01 | $66.79 | $65.27 | $67.62 | 29,353 | — | — |
| 2018-11-16 | $66.75 | $66.76 | $66.10 | $68.38 | 37,139 | — | — |
| 2018-11-15 | $65.92 | $66.62 | $65.75 | $67.40 | 35,140 | — | — |
| 2018-11-14 | $65.28 | $66.12 | $65.01 | $67.62 | 47,372 | — | — |
| 2018-11-13 | $69.14 | $65.47 | $64.64 | $69.67 | 56,981 | — | — |
| 2018-11-12 | $70.54 | $70.12 | $68.89 | $71.86 | 39,814 | — | — |
| 2018-11-09 | $70.95 | $70.18 | $69.16 | $70.98 | 32,611 | — | — |
| 2018-11-08 | $72.14 | $70.65 | $70.51 | $73.06 | 39,896 | — | — |
| 2018-11-07 | $71.75 | $72.07 | $71.35 | $73.53 | 36,648 | — | — |
| 2018-11-06 | $72.72 | $72.13 | $71.18 | $73.27 | 32,871 | — | — |
| 2018-11-05 | $72.75 | $73.17 | $72.23 | $74.12 | 28,438 | — | — |
| 2018-11-02 | $72.66 | $72.83 | $72.17 | $73.48 | 36,090 | — | — |
| 2018-11-01 | $75.50 | $75.50 | $75.50 | $75.50 | 33,938 | — | — |
| 2018-10-31 | $76.18 | $75.47 | $75.47 | $76.89 | 2,451 | — | — |
| 2018-10-30 | $76.84 | $75.91 | $75.11 | $77.32 | 19,196 | — | — |
| 2018-10-29 | $77.69 | $77.34 | $76.55 | $78.01 | 17,057 | — | — |
| 2018-10-26 | $76.62 | $77.62 | $75.77 | $77.91 | 33,549 | — | — |
| 2018-10-25 | $75.70 | $76.89 | $75.37 | $77.05 | 33,325 | — | — |
| 2018-10-24 | $76.19 | $76.17 | $75.13 | $77.56 | 57,413 | — | — |
| 2018-10-23 | $80.02 | $76.44 | $75.88 | $80.12 | 60,226 | — | — |
| 2018-10-22 | $80.08 | $79.83 | $78.97 | $80.39 | 37,080 | — | — |
| 2018-10-19 | $79.34 | $79.78 | $79.22 | $80.89 | 34,401 | — | — |
| 2018-10-18 | $80.33 | $79.29 | $78.69 | $80.33 | 41,270 | — | — |
| 2018-10-17 | $81.60 | $80.05 | $79.17 | $81.84 | 38,202 | — | — |
| 2018-10-16 | $80.70 | $81.41 | $79.80 | $81.74 | 33,816 | — | — |
| 2018-10-15 | $80.97 | $80.78 | $79.85 | $81.91 | 31,577 | — | — |
| 2018-10-12 | $80.28 | $80.43 | $79.22 | $81.47 | 37,537 | — | — |
| 2018-10-11 | $82.59 | $80.26 | $79.80 | $82.61 | 48,195 | — | — |
| 2018-10-10 | $84.88 | $83.09 | $82.28 | $85.16 | 31,715 | — | — |
| 2018-10-09 | $83.77 | $85.00 | $83.72 | $85.44 | 39,232 | — | — |
| 2018-10-08 | $84.11 | $83.91 | $82.66 | $84.31 | 31,603 | — | — |
| 2018-10-05 | $84.71 | $84.16 | $83.92 | $85.11 | 27,778 | — | — |
| 2018-10-04 | $86.13 | $84.58 | $84.15 | $86.42 | 35,552 | — | — |
| 2018-10-03 | $84.71 | $86.29 | $84.01 | $86.72 | 31,424 | — | — |
| 2018-10-02 | $85.06 | $84.80 | $84.32 | $85.37 | 25,338 | — | — |
| 2018-10-01 | $82.92 | $84.98 | $82.56 | $85.44 | 34,024 | — | — |
| 2018-09-28 | $81.54 | $82.72 | $81.54 | $82.85 | 38,868 | — | — |
| 2018-09-27 | $81.81 | $81.72 | $81.34 | $82.42 | 14,317 | — | — |
| 2018-09-26 | $81.51 | $81.34 | $81.12 | $82.19 | 17,271 | — | — |
| 2018-09-25 | $81.45 | $81.87 | $81.17 | $82.54 | 30,081 | — | — |
| 2018-09-24 | $79.10 | $81.20 | $79.10 | $81.48 | 21,939 | — | — |
| 2018-09-21 | $78.70 | $78.80 | $78.24 | $80.12 | 36,594 | — | — |
| 2018-09-20 | $79.33 | $78.70 | $78.52 | $79.82 | 22,855 | — | — |
| 2018-09-19 | $78.86 | $79.40 | $78.52 | $79.50 | 19,118 | — | — |
| 2018-09-18 | $77.89 | $79.03 | $77.50 | $79.72 | 22,637 | — | — |
| 2018-09-17 | $78.07 | $78.05 | $77.73 | $78.89 | 21,749 | — | — |
| 2018-09-14 | $78.36 | $78.09 | $77.38 | $78.93 | 24,296 | — | — |
| 2018-09-13 | $79.77 | $78.18 | $77.87 | $79.77 | 28,501 | — | — |
| 2018-09-12 | $79.47 | $79.74 | $78.75 | $80.11 | 29,906 | — | — |
| 2018-09-11 | $77.36 | $79.06 | $77.36 | $79.52 | 29,921 | — | — |
| 2018-09-10 | $76.85 | $77.37 | $76.85 | $77.91 | 23,036 | — | — |
| 2018-09-07 | $76.58 | $76.83 | $75.89 | $77.08 | 17,798 | — | — |
| 2018-09-06 | $77.14 | $76.50 | $75.64 | $77.75 | 31,739 | — | — |
| 2018-09-05 | $77.89 | $77.27 | $76.92 | $78.06 | 27,811 | — | — |
| 2018-09-04 | $78.19 | $78.17 | $77.46 | $79.71 | 36,059 | — | — |
| 2018-08-31 | $77.50 | $77.42 | $77.10 | $77.79 | 17,690 | — | — |
| 2018-08-30 | $77.31 | $77.77 | $77.21 | $78.00 | 9,125 | — | — |
| 2018-08-29 | $75.91 | $77.14 | $75.70 | $77.42 | 8,895 | — | — |
| 2018-08-28 | $76.29 | $75.95 | $75.73 | $76.96 | 17,281 | — | — |
| 2018-08-27 | $75.61 | $76.21 | $75.40 | $76.35 | 9,993 | — | — |
| 2018-08-24 | $74.74 | $75.82 | $74.70 | $76.40 | 19,745 | — | — |
| 2018-08-23 | $74.89 | $74.73 | $74.21 | $74.89 | 14,222 | — | — |
| 2018-08-22 | $72.75 | $74.78 | $72.68 | $74.99 | 19,801 | — | — |
| 2018-08-21 | $72.13 | $72.63 | $72.06 | $72.95 | 15,578 | — | — |
| 2018-08-20 | $71.78 | $72.21 | $71.45 | $72.74 | 18,514 | — | — |
| 2018-08-17 | $71.35 | $71.83 | $71.27 | $72.48 | 15,051 | — | — |
| 2018-08-16 | $70.77 | $71.43 | $70.40 | $71.51 | 18,403 | — | — |
| 2018-08-15 | $72.17 | $70.76 | $70.30 | $72.44 | 25,245 | — | — |
| 2018-08-14 | $72.88 | $72.46 | $72.10 | $73.93 | 20,737 | — | — |
| 2018-08-13 | $72.99 | $72.61 | $71.04 | $73.09 | 17,644 | — | — |
| 2018-08-10 | $72.00 | $72.81 | $71.41 | $73.14 | 16,195 | — | — |
| 2018-08-09 | $72.13 | $72.07 | $71.85 | $72.88 | 15,939 | — | — |
| 2018-08-08 | $74.53 | $72.28 | $71.66 | $74.86 | 23,735 | — | — |
| 2018-08-07 | $73.66 | $74.65 | $73.60 | $74.90 | 18,289 | — | — |
| 2018-08-06 | $73.29 | $73.75 | $73.14 | $74.46 | 20,253 | — | — |
| 2018-08-03 | $73.44 | $73.21 | $72.48 | $73.73 | 15,946 | — | — |
| 2018-08-02 | $72.60 | $73.45 | $71.84 | $73.74 | 21,038 | — | — |
| 2018-08-01 | $74.25 | $74.25 | $74.25 | $74.25 | 23,660 | — | — |
| 2018-07-31 | $74.89 | $74.25 | $74.18 | $75.10 | 1,463 | — | — |
| 2018-07-30 | $74.35 | $74.97 | $74.15 | $75.27 | 9,053 | — | — |
| 2018-07-27 | $74.47 | $74.29 | $73.83 | $74.85 | 15,109 | — | — |
| 2018-07-26 | $74.35 | $74.54 | $73.78 | $74.82 | 26,293 | — | — |
| 2018-07-25 | $73.66 | $73.93 | $73.08 | $74.30 | 25,329 | — | — |
| 2018-07-24 | $73.00 | $73.44 | $72.68 | $74.01 | 21,747 | — | — |
| 2018-07-23 | $72.92 | $73.06 | $72.53 | $74.49 | 29,479 | — | — |
| 2018-07-20 | $72.59 | $73.07 | $72.29 | $73.47 | 24,861 | — | — |
| 2018-07-19 | $72.98 | $72.58 | $71.83 | $73.80 | 31,672 | — | — |
| 2018-07-18 | $71.64 | $72.90 | $71.20 | $73.27 | 25,625 | — | — |
| 2018-07-17 | $71.90 | $72.16 | $71.36 | $72.78 | 28,197 | — | — |
| 2018-07-16 | $75.00 | $71.84 | $71.53 | $75.37 | 27,134 | — | — |
| 2018-07-13 | $74.33 | $75.33 | $73.23 | $75.92 | 27,308 | — | — |
| 2018-07-12 | $73.78 | $74.45 | $72.68 | $75.13 | 46,443 | — | — |
| 2018-07-11 | $78.83 | $73.40 | $73.04 | $78.89 | 48,913 | — | — |
| 2018-07-10 | $78.25 | $78.86 | $78.21 | $79.50 | 19,767 | — | — |
| 2018-07-09 | $77.24 | $78.07 | $77.07 | $78.31 | 14,925 | — | — |
| 2018-07-06 | $77.58 | $77.11 | $76.37 | $77.70 | 25,487 | — | — |
| 2018-07-05 | $78.11 | $77.39 | $77.31 | $78.49 | 27,678 | — | — |
| 2018-07-03 | $77.42 | $77.76 | $76.68 | $78.56 | 22,785 | — | — |
| 2018-07-02 | $78.90 | $77.30 | $77.18 | $78.93 | 30,859 | — | — |
| 2018-06-29 | $77.77 | $79.44 | $77.77 | $79.70 | 37,117 | — | — |
| 2018-06-28 | $77.51 | $77.85 | $77.11 | $78.40 | 14,662 | — | — |
| 2018-06-27 | $76.48 | $77.62 | $76.28 | $78.17 | 24,472 | — | — |
| 2018-06-26 | $74.75 | $76.31 | $74.13 | $76.70 | 41,470 | — | — |
| 2018-06-25 | $75.07 | $74.73 | $73.74 | $75.13 | 41,565 | — | — |
| 2018-06-22 | $73.37 | $75.55 | $73.18 | $75.81 | 59,882 | — | — |
| 2018-06-21 | $74.36 | $73.05 | $72.94 | $74.68 | 49,077 | — | — |
| 2018-06-20 | $75.02 | $74.74 | $74.11 | $75.85 | 47,160 | — | — |
| 2018-06-19 | $75.42 | $75.08 | $74.45 | $75.53 | 33,282 | — | — |
| 2018-06-18 | $73.05 | $75.34 | $72.44 | $75.54 | 31,861 | — | — |
| 2018-06-15 | $76.55 | $73.44 | $73.07 | $76.91 | 30,144 | — | — |
| 2018-06-14 | $76.55 | $75.94 | $75.77 | $76.91 | 24,181 | — | — |
| 2018-06-13 | $75.48 | $76.74 | $75.20 | $76.87 | 30,468 | — | — |
| 2018-06-12 | $76.45 | $75.88 | $75.45 | $77.07 | 26,330 | — | — |
| 2018-06-11 | $76.39 | $76.46 | $75.53 | $76.82 | 22,516 | — | — |
| 2018-06-08 | $77.26 | $76.46 | $76.14 | $77.58 | 21,902 | — | — |
| 2018-06-07 | $75.91 | $77.32 | $75.42 | $77.37 | 36,710 | — | — |
| 2018-06-06 | $75.09 | $75.36 | $74.47 | $76.26 | 37,262 | — | — |
| 2018-06-05 | $75.52 | $75.38 | $73.82 | $75.73 | 43,436 | — | — |
| 2018-06-04 | $76.61 | $75.29 | $75.20 | $76.93 | 31,642 | — | — |
| 2018-06-01 | $77.59 | $77.59 | $77.59 | $77.59 | 35,684 | — | — |
| 2018-05-31 | $77.54 | $77.59 | $77.08 | $78.72 | 1,039 | — | — |
| 2018-05-30 | $75.40 | $77.50 | $74.88 | $77.72 | 9,673 | — | — |
| 2018-05-29 | $75.50 | $75.39 | $74.51 | $76.18 | 19,800 | — | — |
| 2018-05-25 | $78.86 | $76.44 | $76.00 | $78.86 | 42,387 | — | — |
| 2018-05-24 | $79.71 | $78.79 | $78.57 | $79.84 | 25,431 | — | — |
| 2018-05-23 | $79.49 | $79.80 | $78.23 | $79.85 | 30,786 | — | — |
| 2018-05-22 | $79.49 | $79.57 | $79.17 | $80.49 | 29,522 | — | — |
| 2018-05-21 | $78.53 | $79.22 | $78.11 | $79.59 | 19,520 | — | — |
| 2018-05-18 | $79.51 | $78.51 | $78.33 | $79.86 | 30,828 | — | — |
| 2018-05-17 | $79.24 | $79.30 | $79.12 | $80.50 | 38,385 | — | — |
| 2018-05-16 | $78.13 | $79.28 | $77.63 | $79.33 | 31,226 | — | — |
| 2018-05-15 | $78.53 | $78.43 | $77.90 | $79.45 | 41,100 | — | — |
| 2018-05-14 | $77.09 | $78.23 | $76.54 | $78.52 | 29,917 | — | — |
| 2018-05-11 | $77.41 | $77.12 | $76.95 | $77.59 | 25,651 | — | — |
| 2018-05-10 | $77.29 | $77.47 | $76.50 | $77.97 | 32,445 | — | — |
| 2018-05-09 | $75.86 | $77.21 | $75.86 | $77.41 | 34,902 | — | — |
| 2018-05-08 | $75.66 | $74.85 | $73.10 | $76.18 | 50,813 | — | — |
| 2018-05-07 | $74.98 | $76.17 | $74.85 | $76.33 | 21,266 | — | — |
| 2018-05-04 | $73.76 | $74.87 | $73.25 | $75.05 | 30,457 | — | — |
| 2018-05-03 | $73.14 | $73.62 | $72.48 | $74.08 | 35,839 | — | — |
| 2018-05-02 | $73.21 | $73.36 | $72.37 | $73.62 | 34,769 | — | — |
| 2018-05-01 | $75.17 | $75.17 | $75.17 | $75.17 | 39,208 | — | — |
| 2018-04-30 | $74.38 | $75.17 | $73.55 | $75.36 | 1,630 | — | — |
| 2018-04-27 | $74.71 | $74.64 | $74.38 | $75.01 | 15,535 | — | — |
| 2018-04-26 | $74.07 | $74.74 | $74.06 | $74.95 | 26,826 | — | — |
| 2018-04-25 | $73.95 | $74.00 | $73.18 | $74.18 | 38,845 | — | — |
| 2018-04-24 | $74.90 | $73.86 | $73.70 | $75.46 | 46,897 | — | — |
| 2018-04-23 | $73.88 | $74.71 | $73.13 | $75.11 | 41,835 | — | — |
| 2018-04-20 | $74.00 | $74.06 | $72.83 | $74.20 | 32,478 | — | — |
| 2018-04-19 | $73.76 | $73.78 | $73.46 | $74.74 | 37,579 | — | — |
| 2018-04-18 | $71.77 | $73.48 | $71.65 | $73.92 | 34,300 | — | — |
| 2018-04-17 | $71.60 | $71.58 | $70.83 | $71.88 | 36,784 | — | — |
| 2018-04-16 | $72.62 | $71.42 | $71.13 | $72.88 | 33,532 | — | — |
| 2018-04-13 | $72.17 | $72.58 | $71.61 | $72.86 | 36,895 | — | — |
| 2018-04-12 | $71.93 | $72.02 | $71.09 | $72.46 | 38,029 | — | — |
| 2018-04-11 | $71.03 | $72.06 | $70.56 | $73.08 | 50,064 | — | — |
| 2018-04-10 | $68.56 | $71.04 | $68.48 | $71.32 | 45,123 | — | — |
| 2018-04-09 | $67.03 | $68.65 | $67.03 | $68.80 | 23,967 | — | — |
| 2018-04-06 | $68.59 | $67.11 | $66.86 | $68.62 | 30,749 | — | — |
| 2018-04-05 | $68.35 | $68.33 | $67.73 | $68.92 | 28,888 | — | — |
| 2018-04-04 | $68.14 | $68.02 | $66.70 | $68.27 | 39,674 | — | — |
| 2018-04-03 | $67.65 | $68.12 | $67.59 | $68.42 | 22,815 | — | — |
| 2018-04-02 | $69.42 | $67.64 | $67.48 | $70.03 | 25,064 | — | — |
| 2018-03-29 | $69.81 | $70.27 | $69.13 | $70.43 | 37,805 | — | — |
| 2018-03-28 | $69.68 | $69.53 | $68.78 | $70.25 | 16,988 | — | — |
| 2018-03-27 | $70.21 | $70.11 | $69.46 | $71.03 | 15,583 | — | — |
| 2018-03-26 | $70.64 | $70.12 | $69.67 | $71.05 | 28,882 | — | — |
| 2018-03-23 | $68.90 | $70.45 | $68.80 | $70.57 | 49,285 | — | — |
| 2018-03-22 | $69.77 | $68.91 | $68.58 | $69.91 | 37,699 | — | — |
| 2018-03-21 | $67.56 | $69.47 | $67.47 | $69.85 | 43,370 | — | — |
| 2018-03-20 | $66.20 | $67.42 | $66.17 | $67.89 | 35,782 | — | — |
| 2018-03-19 | $66.12 | $66.05 | $65.39 | $66.35 | 28,050 | — | — |
| 2018-03-16 | $65.05 | $66.21 | $64.89 | $66.42 | 29,187 | — | — |
| 2018-03-15 | $64.85 | $65.12 | $64.61 | $65.39 | 22,542 | — | — |
| 2018-03-14 | $64.67 | $64.89 | $64.07 | $65.19 | 29,439 | — | — |
| 2018-03-13 | $64.92 | $64.64 | $64.04 | $65.66 | 34,247 | — | — |
| 2018-03-12 | $65.54 | $64.95 | $64.18 | $65.83 | 19,165 | — | — |
| 2018-03-09 | $63.85 | $65.49 | $63.70 | $65.62 | 33,619 | — | — |
| 2018-03-08 | $64.55 | $63.61 | $63.43 | $64.55 | 44,008 | — | — |
| 2018-03-07 | $65.43 | $64.34 | $63.84 | $65.78 | 36,313 | — | — |
| 2018-03-06 | $65.59 | $65.79 | $65.31 | $66.15 | 24,251 | — | — |
| 2018-03-05 | $64.69 | $65.54 | $64.10 | $65.87 | 31,209 | — | — |
| 2018-03-02 | $64.24 | $64.37 | $63.20 | $64.68 | 39,587 | — | — |
| 2018-03-01 | $65.71 | $65.71 | $65.71 | $65.71 | 44,819 | — | — |
| 2018-02-28 | $66.33 | $65.78 | $65.54 | $66.88 | 1,241 | — | — |
| 2018-02-27 | $67.56 | $66.63 | $66.37 | $67.63 | 9,005 | — | — |
| 2018-02-26 | $67.30 | $67.50 | $66.74 | $67.90 | 20,385 | — | — |
| 2018-02-23 | $66.25 | $67.31 | $65.80 | $67.37 | 20,948 | — | — |
| 2018-02-22 | $65.01 | $66.39 | $64.64 | $66.55 | 29,052 | — | — |
| 2018-02-21 | $65.11 | $65.42 | $64.40 | $65.53 | 26,015 | — | — |
| 2018-02-20 | $64.86 | $65.25 | $64.78 | $65.83 | 34,029 | — | — |
| 2018-02-16 | $64.41 | $64.84 | $64.19 | $65.20 | 27,034 | — | — |
| 2018-02-15 | $64.32 | $64.33 | $63.12 | $65.10 | 36,176 | — | — |
| 2018-02-14 | $62.47 | $64.36 | $61.96 | $64.56 | 40,865 | — | — |
| 2018-02-13 | $62.74 | $62.72 | $61.76 | $63.10 | 38,693 | — | — |
| 2018-02-12 | $62.64 | $62.59 | $62.56 | $64.41 | 33,192 | — | — |
| 2018-02-09 | $64.38 | $62.79 | $61.77 | $64.63 | 34,853 | — | — |
| 2018-02-08 | $65.44 | $64.81 | $64.11 | $65.59 | 37,936 | — | — |
| 2018-02-07 | $67.23 | $65.51 | $65.16 | $67.72 | 56,412 | — | — |
| 2018-02-06 | $66.99 | $66.86 | $66.55 | $67.59 | 32,169 | — | — |
| 2018-02-05 | $68.20 | $67.62 | $67.00 | $68.46 | 32,399 | — | — |
| 2018-02-02 | $69.75 | $68.58 | $67.96 | $70.01 | 27,547 | — | — |
| 2018-02-01 | $69.08 | $69.08 | $69.08 | $69.08 | 29,317 | — | — |
| 2018-01-31 | $68.38 | $69.05 | $68.30 | $69.07 | 1,494 | — | — |
| 2018-01-30 | $69.52 | $69.02 | $68.42 | $69.52 | 12,571 | — | — |
| 2018-01-29 | $70.52 | $69.46 | $69.08 | $70.64 | 17,623 | — | — |
| 2018-01-26 | $70.10 | $70.52 | $69.84 | $70.83 | 30,361 | — | — |
| 2018-01-25 | $70.71 | $70.42 | $69.97 | $71.26 | 24,111 | — | — |
| 2018-01-24 | $69.88 | $70.53 | $69.54 | $70.91 | 23,732 | — | — |
| 2018-01-23 | $69.25 | $69.96 | $69.12 | $70.24 | 23,749 | — | — |
| 2018-01-22 | $68.78 | $69.03 | $68.39 | $69.51 | 23,250 | — | — |
| 2018-01-19 | $69.14 | $68.61 | $68.27 | $69.15 | 22,077 | — | — |
| 2018-01-18 | $69.43 | $69.31 | $68.80 | $69.66 | 20,117 | — | — |
| 2018-01-17 | $69.39 | $69.38 | $68.54 | $69.59 | 20,500 | — | — |
| 2018-01-16 | $69.91 | $69.15 | $68.84 | $70.37 | 33,284 | — | — |
| 2018-01-12 | $69.13 | $69.87 | $68.61 | $69.92 | 23,032 | — | — |
| 2018-01-11 | $69.08 | $69.26 | $69.00 | $70.03 | 33,268 | — | — |
| 2018-01-10 | $69.17 | $69.20 | $68.75 | $69.36 | 21,538 | — | — |
| 2018-01-09 | $67.93 | $68.82 | $67.69 | $69.20 | 25,548 | — | — |
| 2018-01-08 | $67.82 | $67.78 | $67.45 | $67.98 | 17,704 | — | — |
| 2018-01-05 | $68.06 | $67.62 | $67.27 | $68.09 | 18,290 | — | — |
| 2018-01-04 | $68.00 | $68.07 | $67.53 | $68.26 | 22,840 | — | — |
| 2018-01-03 | $66.49 | $67.84 | $66.40 | $68.01 | 25,878 | — | — |
| 2018-01-02 | $66.42 | $66.57 | $66.23 | $67.28 | 24,294 | — | — |
| 2017-12-29 | $66.60 | $66.60 | $66.60 | $66.60 | 12,234 | — | — |
| 2017-12-28 | $66.42 | $66.72 | $66.29 | $66.78 | 2,057 | — | — |
| 2017-12-27 | $66.72 | $66.44 | $66.05 | $66.94 | 11,890 | — | — |
| 2017-12-26 | $65.07 | $67.02 | $65.01 | $67.08 | 9,850 | — | — |
| 2017-12-22 | $64.60 | $65.25 | $64.39 | $65.28 | 14,337 | — | — |
| 2017-12-21 | $64.48 | $64.90 | $64.19 | $64.92 | 17,911 | — | — |
| 2017-12-20 | $63.85 | $64.56 | $63.68 | $64.60 | 26,006 | — | — |
| 2017-12-19 | $63.44 | $63.80 | $63.30 | $63.91 | 22,157 | — | — |
| 2017-12-18 | $63.32 | $63.41 | $63.00 | $63.91 | 20,560 | — | — |
| 2017-12-15 | $63.42 | $63.23 | $63.08 | $63.67 | 21,478 | — | — |
| 2017-12-14 | $62.84 | $63.31 | $62.02 | $63.50 | 29,866 | — | — |
| 2017-12-13 | $63.90 | $62.44 | $62.36 | $64.31 | 34,080 | — | — |
| 2017-12-12 | $64.74 | $63.34 | $63.09 | $65.82 | 55,976 | — | — |
| 2017-12-11 | $63.34 | $64.69 | $62.99 | $64.92 | 44,515 | — | — |
| 2017-12-08 | $61.94 | $63.40 | $61.94 | $63.63 | 28,508 | — | — |
| 2017-12-07 | $61.24 | $62.20 | $61.16 | $62.25 | 19,281 | — | — |
| 2017-12-06 | $62.77 | $61.22 | $61.14 | $62.92 | 25,263 | — | — |
| 2017-12-05 | $62.39 | $62.86 | $62.14 | $63.13 | 21,380 | — | — |
| 2017-12-04 | $63.49 | $62.45 | $62.32 | $63.64 | 27,437 | — | — |
| 2017-12-01 | $63.49 | $63.49 | $63.49 | $63.49 | 28,073 | — | — |
| 2017-11-30 | $63.34 | $63.57 | $63.20 | $64.20 | 2,034 | — | — |
| 2017-11-29 | $63.34 | $63.11 | $62.55 | $64.04 | 10,166 | — | — |
| 2017-11-28 | $63.71 | $63.61 | $63.11 | $63.90 | 15,235 | — | — |
| 2017-11-27 | $63.85 | $63.84 | $63.10 | $63.98 | 22,019 | — | — |
| 2017-11-24 | $63.23 | $63.86 | $62.89 | $63.95 | 21,047 | — | — |
| 2017-11-22 | $62.71 | $63.32 | $62.63 | $63.41 | 29,926 | — | — |
| 2017-11-21 | $62.13 | $62.57 | $62.04 | $62.84 | 30,389 | — | — |
| 2017-11-20 | $62.72 | $62.22 | $61.44 | $62.80 | 23,428 | — | — |
| 2017-11-17 | $61.45 | $62.72 | $61.09 | $62.90 | 30,936 | — | — |
| 2017-11-16 | $61.87 | $61.36 | $61.25 | $62.15 | 28,684 | — | — |
| 2017-11-15 | $61.50 | $61.87 | $61.31 | $62.12 | 27,356 | — | — |
| 2017-11-14 | $63.16 | $62.21 | $61.21 | $63.21 | 46,259 | — | — |
| 2017-11-13 | $63.62 | $63.16 | $62.62 | $63.73 | 29,816 | — | — |
| 2017-11-10 | $63.83 | $63.52 | $63.35 | $64.27 | 24,446 | — | — |
| 2017-11-09 | $63.50 | $63.93 | $63.27 | $64.24 | 24,929 | — | — |
| 2017-11-08 | $63.63 | $63.49 | $62.95 | $64.64 | 41,527 | — | — |
| 2017-11-07 | $64.09 | $63.69 | $63.49 | $64.64 | 34,317 | — | — |
| 2017-11-06 | $62.13 | $64.27 | $62.13 | $64.44 | 32,269 | — | — |
| 2017-11-03 | $60.73 | $62.07 | $60.60 | $62.22 | 25,695 | — | — |
| 2017-11-02 | $60.44 | $60.62 | $60.04 | $60.82 | 27,721 | — | — |
| 2017-11-01 | $61.29 | $61.29 | $61.29 | $61.29 | 30,560 | — | — |
| 2017-10-31 | $60.87 | $61.37 | $60.55 | $61.38 | 1,113 | — | — |
| 2017-10-30 | $60.65 | $60.90 | $60.16 | $61.00 | 14,987 | — | — |
| 2017-10-27 | $59.49 | $60.44 | $58.82 | $60.66 | 15,873 | — | — |
| 2017-10-26 | $58.48 | $59.30 | $58.04 | $59.55 | 26,572 | — | — |
| 2017-10-25 | $58.46 | $58.44 | $57.86 | $58.73 | 26,265 | — | — |
| 2017-10-24 | $57.36 | $58.33 | $57.03 | $58.48 | 32,802 | — | — |
| 2017-10-23 | $57.97 | $57.37 | $57.28 | $58.03 | 25,947 | — | — |
| 2017-10-20 | $57.29 | $57.75 | $56.60 | $57.90 | 28,185 | — | — |
| 2017-10-19 | $58.20 | $57.23 | $57.04 | $58.28 | 29,999 | — | — |
| 2017-10-18 | $58.07 | $58.15 | $57.75 | $58.54 | 25,606 | — | — |
| 2017-10-17 | $57.84 | $57.88 | $57.18 | $58.35 | 31,599 | — | — |
| 2017-10-16 | $57.12 | $57.82 | $57.12 | $58.47 | 22,799 | — | — |
| 2017-10-13 | $56.47 | $57.17 | $56.38 | $57.56 | 23,433 | — | — |
| 2017-10-12 | $56.66 | $56.25 | $55.88 | $56.82 | 22,286 | — | — |
| 2017-10-11 | $56.54 | $56.94 | $56.16 | $57.09 | 21,840 | — | — |
| 2017-10-10 | $55.70 | $56.61 | $55.69 | $56.91 | 21,094 | — | — |
| 2017-10-09 | $55.49 | $55.79 | $55.06 | $55.98 | 23,056 | — | — |
| 2017-10-06 | $56.98 | $55.62 | $55.14 | $57.27 | 33,642 | — | — |
| 2017-10-05 | $55.77 | $57.00 | $55.70 | $57.24 | 32,050 | — | — |
| 2017-10-04 | $55.70 | $55.80 | $55.39 | $56.19 | 25,898 | — | — |
| 2017-10-03 | $56.08 | $56.00 | $55.69 | $56.39 | 21,948 | — | — |
| 2017-10-02 | $56.62 | $56.12 | $55.51 | $56.75 | 19,371 | — | — |
| 2017-09-29 | $57.53 | $57.54 | $57.21 | $57.76 | 27,369 | — | — |
| 2017-09-28 | $57.67 | $57.41 | $56.85 | $58.62 | 7,005 | — | — |
| 2017-09-27 | $58.60 | $57.90 | $57.57 | $58.86 | 15,305 | — | — |
| 2017-09-26 | $59.20 | $58.44 | $57.78 | $59.49 | 28,328 | — | — |
| 2017-09-25 | $56.89 | $59.02 | $56.70 | $59.22 | 23,811 | — | — |
| 2017-09-22 | $56.50 | $56.86 | $56.23 | $56.90 | 18,348 | — | — |
| 2017-09-21 | $56.18 | $56.43 | $55.78 | $56.53 | 23,549 | — | — |
| 2017-09-20 | $55.41 | $56.29 | $55.28 | $56.48 | 27,031 | — | — |
| 2017-09-19 | $55.45 | $55.14 | $54.89 | $55.88 | 19,337 | — | — |
| 2017-09-18 | $55.53 | $55.48 | $54.82 | $55.94 | 23,767 | — | — |
| 2017-09-15 | $55.27 | $55.62 | $54.87 | $55.85 | 22,004 | — | — |
| 2017-09-14 | $55.07 | $55.47 | $54.93 | $56.00 | 27,549 | — | — |
| 2017-09-13 | $54.26 | $55.16 | $54.03 | $55.20 | 24,868 | — | — |
| 2017-09-12 | $53.86 | $54.27 | $53.43 | $54.44 | 22,720 | — | — |
| 2017-09-11 | $53.75 | $53.84 | $53.04 | $54.11 | 30,263 | — | — |
| 2017-09-08 | $54.54 | $53.78 | $53.56 | $54.86 | 28,912 | — | — |
| 2017-09-07 | $54.08 | $54.49 | $53.89 | $54.67 | 34,793 | — | — |
| 2017-09-06 | $53.18 | $54.20 | $53.09 | $54.30 | 30,783 | — | — |
| 2017-09-05 | $52.80 | $53.38 | $51.98 | $53.65 | 24,873 | — | — |
| 2017-09-01 | $52.32 | $52.32 | $52.32 | $52.32 | 43,495 | — | — |
| 2017-08-31 | $50.51 | $52.38 | $50.13 | $52.38 | 9,938 | — | — |
| 2017-08-30 | $51.88 | $50.86 | $50.63 | $52.02 | 20,366 | — | — |
| 2017-08-29 | $52.15 | $52.00 | $51.37 | $52.15 | 20,366 | — | — |
| 2017-08-28 | $52.67 | $51.89 | $51.52 | $53.16 | 23,706 | — | — |
| 2017-08-25 | $52.20 | $52.41 | $51.92 | $52.79 | 32,957 | — | — |
| 2017-08-24 | $52.55 | $52.04 | $51.61 | $52.71 | 38,326 | — | — |
| 2017-08-23 | $51.63 | $52.57 | $51.45 | $52.62 | 31,540 | — | — |
| 2017-08-22 | $51.68 | $51.87 | $51.40 | $52.27 | 36,291 | — | — |
| 2017-08-21 | $52.90 | $51.66 | $51.29 | $52.90 | 33,088 | — | — |
| 2017-08-18 | $50.86 | $52.72 | $50.78 | $52.95 | 41,235 | — | — |
| 2017-08-17 | $50.38 | $51.03 | $49.99 | $51.11 | 43,863 | — | — |
| 2017-08-16 | $50.96 | $50.27 | $50.15 | $51.35 | 33,911 | — | — |
| 2017-08-15 | $50.65 | $50.80 | $50.03 | $51.10 | 35,111 | — | — |
| 2017-08-14 | $52.01 | $50.73 | $50.58 | $52.39 | 29,797 | — | — |
| 2017-08-11 | $51.92 | $52.10 | $51.31 | $52.27 | 25,318 | — | — |
| 2017-08-10 | $52.78 | $51.90 | $51.68 | $53.63 | 52,899 | — | — |
| 2017-08-09 | $51.83 | $52.70 | $51.83 | $52.82 | 26,143 | — | — |
| 2017-08-08 | $52.24 | $52.14 | $51.82 | $52.73 | 24,795 | — | — |
| 2017-08-07 | $52.38 | $52.37 | $51.37 | $52.56 | 29,496 | — | — |
| 2017-08-04 | $51.91 | $52.42 | $51.44 | $52.52 | 26,969 | — | — |
| 2017-08-03 | $52.29 | $52.01 | $51.79 | $52.87 | 34,779 | — | — |
| 2017-08-02 | $51.57 | $52.36 | $51.19 | $52.42 | 34,625 | — | — |
| 2017-08-01 | $52.63 | $52.63 | $52.63 | $52.63 | 33,859 | — | — |
| 2017-07-31 | $52.76 | $52.65 | $52.25 | $52.85 | 844 | — | — |
| 2017-07-28 | $51.58 | $52.52 | $51.31 | $52.67 | 12,631 | — | — |
| 2017-07-27 | $50.87 | $51.49 | $50.51 | $51.64 | 21,851 | — | — |
| 2017-07-26 | $50.76 | $50.97 | $50.08 | $51.03 | 26,137 | — | — |
| 2017-07-25 | $48.74 | $50.20 | $48.65 | $50.90 | 27,529 | — | — |
| 2017-07-24 | $47.89 | $48.60 | $47.68 | $48.76 | 25,408 | — | — |
| 2017-07-21 | $49.27 | $48.06 | $47.81 | $49.64 | 27,053 | — | — |
| 2017-07-20 | $49.60 | $49.30 | $49.19 | $50.18 | 26,566 | — | — |
| 2017-07-19 | $48.70 | $49.70 | $48.60 | $49.80 | 20,340 | — | — |
| 2017-07-18 | $48.41 | $48.84 | $48.24 | $49.40 | 20,301 | — | — |
| 2017-07-17 | $49.06 | $48.42 | $48.31 | $49.25 | 17,905 | — | — |
| 2017-07-14 | $48.40 | $48.91 | $48.16 | $49.08 | 22,014 | — | — |
| 2017-07-13 | $47.65 | $48.42 | $47.18 | $48.53 | 22,846 | — | — |
| 2017-07-12 | $48.21 | $47.74 | $47.35 | $48.75 | 31,345 | — | — |
| 2017-07-11 | $47.02 | $47.52 | $46.30 | $48.17 | 22,689 | — | — |
| 2017-07-10 | $46.90 | $46.88 | $46.12 | $47.37 | 21,447 | — | — |
| 2017-07-07 | $47.98 | $46.71 | $46.28 | $47.99 | 28,644 | — | — |
| 2017-07-06 | $48.30 | $48.11 | $47.78 | $49.17 | 25,556 | — | — |
| 2017-07-05 | $49.60 | $47.79 | $47.28 | $49.89 | 40,863 | — | — |
| 2017-07-03 | $48.89 | $49.68 | $48.54 | $49.70 | 17,462 | — | — |
| 2017-06-30 | $47.48 | $47.92 | $47.48 | $48.20 | 23,479 | — | — |
| 2017-06-29 | $47.44 | $47.42 | $47.19 | $48.00 | 9,980 | — | — |
| 2017-06-28 | $46.25 | $47.31 | $46.19 | $47.47 | 13,352 | — | — |
| 2017-06-27 | $45.96 | $46.65 | $45.82 | $47.04 | 29,887 | — | — |
| 2017-06-26 | $45.69 | $45.83 | $45.04 | $46.22 | 22,998 | — | — |
| 2017-06-23 | $45.29 | $45.54 | $45.04 | $45.74 | 27,319 | — | — |
| 2017-06-22 | $44.84 | $45.22 | $44.55 | $45.78 | 28,351 | — | — |
| 2017-06-21 | $45.84 | $44.82 | $44.36 | $46.61 | 40,210 | — | — |
| 2017-06-20 | $46.90 | $46.02 | $45.43 | $47.22 | 30,670 | — | — |
| 2017-06-19 | $47.30 | $46.91 | $46.77 | $47.75 | 19,703 | — | — |
| 2017-06-16 | $46.84 | $47.37 | $46.82 | $47.60 | 19,728 | — | — |
| 2017-06-15 | $46.99 | $46.92 | $46.70 | $47.19 | 26,749 | — | — |
| 2017-06-14 | $48.18 | $47.00 | $46.77 | $48.68 | 44,939 | — | — |
| 2017-06-13 | $48.27 | $48.72 | $47.88 | $48.81 | 26,775 | — | — |
| 2017-06-12 | $48.18 | $48.29 | $48.01 | $49.12 | 28,229 | — | — |
| 2017-06-09 | $47.91 | $48.15 | $47.44 | $48.54 | 29,536 | — | — |
| 2017-06-08 | $48.23 | $47.86 | $47.56 | $48.58 | 40,901 | — | — |
| 2017-06-07 | $49.99 | $48.06 | $47.97 | $50.13 | 50,234 | — | — |
| 2017-06-06 | $49.48 | $50.12 | $48.99 | $50.30 | 41,397 | — | — |
| 2017-06-05 | $49.96 | $49.47 | $49.05 | $50.73 | 38,387 | — | — |
| 2017-06-02 | $50.40 | $49.95 | $48.96 | $50.51 | 44,207 | — | — |
| 2017-06-01 | $50.33 | $50.33 | $50.33 | $50.33 | 43,640 | — | — |
| 2017-05-31 | $51.67 | $50.31 | $49.83 | $51.75 | 545 | — | — |
| 2017-05-30 | $52.30 | $51.84 | $51.20 | $52.60 | 18,705 | — | — |
| 2017-05-26 | $51.37 | $52.15 | $50.71 | $52.26 | 28,004 | — | — |
| 2017-05-25 | $53.91 | $51.46 | $51.03 | $54.66 | 72,089 | — | — |
| 2017-05-24 | $54.20 | $53.96 | $53.67 | $54.62 | 52,627 | — | — |
| 2017-05-23 | $53.85 | $54.15 | $53.21 | $54.47 | 39,671 | — | — |
| 2017-05-22 | $53.87 | $53.87 | $53.65 | $54.37 | 41,324 | — | — |
| 2017-05-19 | $52.53 | $53.61 | $52.53 | $53.79 | 34,681 | — | — |
| 2017-05-18 | $52.10 | $52.51 | $51.11 | $52.74 | 41,239 | — | — |
| 2017-05-17 | $51.24 | $52.21 | $51.05 | $52.60 | 32,800 | — | — |
| 2017-05-16 | $51.86 | $51.65 | $51.19 | $52.35 | 29,359 | — | — |
| 2017-05-15 | $50.84 | $51.82 | $50.65 | $52.62 | 31,972 | — | — |
| 2017-05-12 | $50.77 | $50.84 | $50.34 | $51.08 | 29,339 | — | — |
| 2017-05-11 | $50.28 | $50.77 | $50.24 | $51.15 | 31,243 | — | — |
| 2017-05-10 | $48.99 | $50.22 | $48.85 | $50.62 | 37,961 | — | — |
| 2017-05-09 | $49.44 | $48.73 | $48.41 | $49.71 | 33,410 | — | — |
| 2017-05-08 | $49.29 | $49.34 | $48.49 | $49.88 | 35,179 | — | — |
| 2017-05-05 | $48.39 | $49.10 | $46.65 | $49.62 | 54,485 | — | — |
| 2017-05-04 | $50.62 | $48.38 | $48.18 | $50.72 | 52,061 | — | — |
| 2017-05-03 | $51.05 | $50.79 | $50.21 | $51.12 | 34,131 | — | — |
| 2017-05-02 | $51.39 | $50.46 | $50.16 | $52.14 | 38,556 | — | — |
| 2017-05-01 | $51.85 | $51.52 | $51.22 | $51.98 | 12,936 | — | — |
| 2017-04-28 | $51.43 | $51.73 | $51.41 | $52.10 | 33,680 | — | — |
| 2017-04-27 | $51.47 | $51.44 | $50.43 | $51.75 | 20,588 | — | — |
| 2017-04-26 | $51.86 | $51.82 | $51.40 | $52.44 | 24,549 | — | — |
| 2017-04-25 | $51.65 | $52.10 | $51.31 | $52.38 | 31,348 | — | — |
| 2017-04-24 | $52.05 | $51.60 | $51.43 | $52.58 | 27,284 | — | — |
| 2017-04-21 | $53.03 | $51.96 | $51.57 | $53.28 | 36,665 | — | — |
| 2017-04-20 | $53.06 | $52.99 | $52.69 | $53.54 | 48,381 | — | — |
| 2017-04-19 | $54.74 | $52.93 | $52.59 | $55.22 | 43,655 | — | — |
| 2017-04-18 | $55.48 | $54.89 | $54.62 | $55.49 | 38,436 | — | — |
| 2017-04-17 | $55.85 | $55.36 | $55.30 | $55.97 | 18,101 | — | — |
| 2017-04-13 | $55.67 | $55.89 | $55.58 | $56.06 | 27,171 | — | — |
| 2017-04-12 | $56.28 | $55.86 | $55.51 | $56.63 | 33,978 | — | — |
| 2017-04-11 | $56.05 | $56.23 | $55.46 | $56.28 | 32,054 | — | — |
| 2017-04-10 | $55.24 | $55.98 | $55.24 | $56.05 | 29,224 | — | — |
| 2017-04-07 | $54.75 | $55.24 | $54.57 | $56.07 | 34,387 | — | — |
| 2017-04-06 | $54.15 | $54.89 | $54.02 | $54.99 | 21,011 | — | — |
| 2017-04-05 | $54.27 | $54.36 | $53.98 | $55.08 | 33,157 | — | — |
| 2017-04-04 | $53.14 | $54.17 | $52.75 | $54.36 | 27,204 | — | — |
| 2017-04-03 | $53.64 | $53.12 | $53.04 | $53.72 | 18,746 | — | — |
| 2017-03-31 | $52.65 | $52.83 | $52.40 | $53.32 | 31,997 | — | — |
| 2017-03-30 | $52.40 | $52.96 | $52.03 | $53.09 | 14,493 | — | — |
| 2017-03-29 | $51.34 | $52.42 | $51.34 | $52.46 | 17,105 | — | — |
| 2017-03-28 | $50.86 | $51.33 | $50.79 | $51.87 | 27,375 | — | — |
| 2017-03-27 | $51.02 | $50.75 | $50.03 | $51.10 | 27,398 | — | — |
| 2017-03-24 | $50.60 | $50.80 | $50.40 | $51.05 | 27,105 | — | — |
| 2017-03-23 | $50.76 | $50.56 | $50.26 | $51.09 | 35,569 | — | — |
| 2017-03-22 | $50.87 | $50.64 | $49.64 | $50.97 | 39,102 | — | — |
| 2017-03-21 | $51.66 | $50.96 | $50.73 | $52.21 | 30,377 | — | — |
| 2017-03-20 | $51.75 | $51.62 | $51.01 | $51.93 | 25,177 | — | — |
| 2017-03-17 | $51.72 | $51.76 | $51.53 | $52.17 | 20,151 | — | — |
| 2017-03-16 | $52.09 | $51.74 | $51.50 | $52.59 | 28,932 | — | — |
| 2017-03-15 | $51.79 | $51.81 | $51.36 | $52.04 | 36,290 | — | — |
| 2017-03-14 | $51.40 | $50.92 | $50.25 | $51.83 | 49,660 | — | — |
| 2017-03-13 | $51.37 | $51.35 | $50.84 | $51.69 | 28,880 | — | — |
| 2017-03-10 | $52.44 | $51.37 | $51.15 | $53.01 | 41,261 | — | — |
| 2017-03-09 | $53.13 | $52.19 | $51.48 | $53.85 | 61,215 | — | — |
| 2017-03-08 | $55.61 | $53.11 | $52.94 | $55.76 | 43,000 | — | — |
| 2017-03-07 | $55.99 | $55.92 | $55.55 | $56.64 | 28,162 | — | — |
| 2017-03-06 | $55.80 | $56.01 | $55.32 | $56.24 | 25,402 | — | — |
| 2017-03-03 | $55.18 | $55.90 | $55.09 | $55.94 | 24,688 | — | — |
| 2017-03-02 | $56.31 | $55.08 | $55.01 | $56.44 | 34,925 | — | — |
| 2017-03-01 | $55.60 | $55.60 | $55.60 | $55.60 | 25,932 | — | — |
| 2017-02-28 | $55.98 | $55.59 | $55.27 | $56.07 | 685 | — | — |
| 2017-02-27 | $56.04 | $55.93 | $55.91 | $56.76 | 10,972 | — | — |
| 2017-02-24 | $56.51 | $55.99 | $55.75 | $56.65 | 18,720 | — | — |
| 2017-02-23 | $56.19 | $56.58 | $56.15 | $57.35 | 36,155 | — | — |
| 2017-02-22 | $56.69 | $55.84 | $55.58 | $56.99 | 36,358 | — | — |
| 2017-02-21 | $55.91 | $56.66 | $55.71 | $57.30 | 57,648 | — | — |
| 2017-02-17 | $55.67 | $55.81 | $55.11 | $55.87 | 27,599 | — | — |
| 2017-02-16 | $55.67 | $55.65 | $55.13 | $56.23 | 32,712 | — | — |
| 2017-02-15 | $55.84 | $55.75 | $55.55 | $56.25 | 26,608 | — | — |
| 2017-02-14 | $55.71 | $55.97 | $55.55 | $56.45 | 25,975 | — | — |
| 2017-02-13 | $56.77 | $55.59 | $55.43 | $56.80 | 25,049 | — | — |
| 2017-02-10 | $55.69 | $56.70 | $55.58 | $56.87 | 30,763 | — | — |
| 2017-02-09 | $55.26 | $55.63 | $55.20 | $55.92 | 29,628 | — | — |
| 2017-02-08 | $54.55 | $55.12 | $54.21 | $55.67 | 44,864 | — | — |
| 2017-02-07 | $55.93 | $55.05 | $54.64 | $55.98 | 32,659 | — | — |
| 2017-02-06 | $56.80 | $55.72 | $55.65 | $57.11 | 26,706 | — | — |
| 2017-02-03 | $56.83 | $56.81 | $56.39 | $57.29 | 26,703 | — | — |
| 2017-02-02 | $56.53 | $56.56 | $56.34 | $57.43 | 31,371 | — | — |
| 2017-02-01 | $55.66 | $55.66 | $55.66 | $55.66 | 34,772 | — | — |
| 2017-01-31 | $55.22 | $55.70 | $54.94 | $55.94 | 578 | — | — |
| 2017-01-30 | $55.40 | $55.23 | $54.97 | $55.64 | 9,982 | — | — |
| 2017-01-27 | $56.11 | $55.52 | $54.85 | $56.50 | 20,964 | — | — |
| 2017-01-26 | $55.37 | $56.24 | $55.21 | $56.55 | 45,145 | — | — |
| 2017-01-25 | $55.24 | $55.08 | $54.76 | $55.64 | 34,247 | — | — |
| 2017-01-24 | $55.39 | $55.44 | $55.05 | $55.85 | 32,411 | — | — |
| 2017-01-23 | $55.47 | $55.23 | $54.65 | $55.74 | 33,859 | — | — |
| 2017-01-20 | $54.28 | $55.49 | $54.19 | $55.79 | 29,231 | — | — |
| 2017-01-19 | $54.31 | $54.16 | $53.90 | $54.75 | 33,327 | — | — |
| 2017-01-18 | $55.47 | $53.92 | $53.78 | $55.89 | 40,148 | — | — |
| 2017-01-17 | $55.65 | $55.47 | $55.20 | $56.97 | 44,899 | — | — |
| 2017-01-13 | $56.06 | $55.45 | $55.31 | $56.20 | 25,417 | — | — |
| 2017-01-12 | $55.23 | $56.01 | $55.03 | $56.43 | 36,424 | — | — |
| 2017-01-11 | $53.70 | $55.10 | $53.66 | $55.67 | 45,944 | — | — |
| 2017-01-10 | $54.84 | $53.64 | $53.57 | $55.34 | 33,801 | — | — |
| 2017-01-09 | $56.86 | $54.94 | $54.74 | $56.99 | 25,860 | — | — |
| 2017-01-06 | $56.88 | $57.10 | $56.30 | $57.46 | 24,948 | — | — |
| 2017-01-05 | $56.54 | $56.89 | $56.01 | $57.34 | 32,833 | — | — |
| 2017-01-04 | $55.69 | $56.46 | $55.34 | $56.53 | 27,804 | — | — |
| 2017-01-03 | $57.05 | $55.47 | $55.29 | $58.37 | 42,688 | — | — |
| 2016-12-30 | $56.13 | $56.13 | $56.13 | $56.13 | 13,775 | — | — |
| 2016-12-29 | $55.97 | $56.14 | $55.97 | $56.64 | 595 | — | — |
| 2016-12-28 | $56.08 | $56.22 | $55.89 | $56.56 | 10,677 | — | — |
| 2016-12-27 | $55.48 | $56.09 | $55.05 | $56.26 | 8,294 | — | — |
| 2016-12-23 | $54.88 | $55.16 | $54.27 | $55.34 | 15,503 | — | — |
| 2016-12-22 | $54.59 | $55.05 | $54.05 | $55.23 | 30,938 | — | — |
| 2016-12-21 | $55.60 | $54.46 | $54.32 | $55.86 | 31,242 | — | — |
| 2016-12-20 | $55.12 | $55.35 | $54.75 | $55.91 | 37,241 | — | — |
| 2016-12-19 | $55.49 | $54.92 | $54.69 | $55.79 | 30,608 | — | — |
| 2016-12-16 | $54.22 | $55.21 | $53.71 | $55.38 | 31,303 | — | — |
| 2016-12-15 | $53.72 | $54.02 | $53.15 | $54.50 | 34,744 | — | — |
| 2016-12-14 | $55.23 | $53.90 | $53.61 | $55.80 | 39,813 | — | — |
| 2016-12-13 | $55.37 | $55.72 | $55.15 | $56.43 | 38,210 | — | — |
| 2016-12-12 | $54.75 | $55.69 | $54.75 | $57.49 | 45,732 | — | — |
| 2016-12-09 | $53.95 | $54.33 | $53.77 | $54.44 | 30,445 | — | — |
| 2016-12-08 | $53.05 | $53.89 | $52.83 | $54.05 | 44,044 | — | — |
| 2016-12-07 | $53.96 | $53.00 | $52.92 | $54.21 | 34,297 | — | — |
| 2016-12-06 | $54.21 | $53.93 | $53.52 | $54.93 | 34,688 | — | — |
| 2016-12-05 | $54.23 | $54.94 | $53.81 | $55.33 | 33,656 | — | — |
| 2016-12-02 | $53.87 | $54.46 | $52.86 | $54.50 | 39,305 | — | — |
| 2016-12-01 | $50.46 | $50.46 | $50.46 | $50.46 | 71,317 | — | — |
| 2016-11-30 | $46.76 | $50.47 | $46.75 | $50.47 | 1,083 | — | — |
| 2016-11-29 | $48.09 | $46.38 | $45.92 | $48.10 | 15,550 | — | — |
| 2016-11-28 | $46.76 | $48.24 | $46.16 | $48.81 | 25,170 | — | — |
| 2016-11-25 | $49.00 | $47.24 | $47.01 | $49.20 | 27,459 | — | — |
| 2016-11-23 | $49.13 | $48.95 | $48.57 | $49.50 | 46,018 | — | — |
| 2016-11-22 | $49.10 | $49.12 | $48.14 | $49.97 | 62,072 | — | — |
| 2016-11-21 | $47.01 | $48.90 | $47.00 | $49.15 | 42,541 | — | — |
| 2016-11-18 | $46.09 | $46.86 | $45.76 | $46.98 | 39,532 | — | — |
| 2016-11-17 | $46.44 | $46.49 | $46.02 | $47.61 | 39,989 | — | — |
| 2016-11-16 | $47.00 | $46.63 | $46.27 | $47.56 | 43,917 | — | — |
| 2016-11-15 | $44.73 | $46.95 | $44.68 | $47.26 | 43,809 | — | — |
| 2016-11-14 | $44.68 | $44.43 | $43.58 | $44.98 | 37,427 | — | — |
| 2016-11-10 | $46.60 | $45.84 | $45.55 | $46.91 | 35,421 | — | — |
| 2016-11-09 | $45.95 | $46.36 | $44.39 | $46.95 | 53,512 | — | — |
| 2016-11-08 | $46.24 | $46.04 | $45.61 | $46.68 | 33,500 | — | — |
| 2016-11-07 | $46.07 | $46.15 | $45.38 | $46.38 | 30,522 | — | — |
| 2016-11-04 | $46.38 | $45.58 | $45.08 | $46.54 | 54,210 | — | — |
| 2016-11-03 | $46.96 | $46.35 | $46.00 | $47.51 | 33,590 | — | — |
| 2016-11-02 | $47.98 | $46.86 | $46.48 | $48.07 | 47,015 | — | — |
| 2016-11-01 | $48.33 | $48.33 | $48.33 | $48.33 | 56,065 | — | — |
| 2016-10-31 | $49.45 | $48.30 | $47.99 | $49.69 | 1,765 | — | — |
| 2016-10-28 | $50.31 | $49.71 | $49.34 | $50.57 | 15,283 | — | — |
| 2016-10-27 | $49.99 | $50.47 | $49.87 | $50.90 | 21,189 | — | — |
| 2016-10-26 | $50.25 | $49.98 | $49.66 | $50.69 | 50,026 | — | — |
| 2016-10-25 | $51.35 | $50.79 | $50.22 | $51.83 | 34,420 | — | — |
| 2016-10-24 | $51.96 | $51.46 | $50.50 | $52.00 | 39,723 | — | — |
| 2016-10-21 | $51.44 | $51.78 | $51.13 | $51.93 | 31,385 | — | — |
| 2016-10-20 | $52.63 | $51.38 | $51.18 | $52.68 | 29,822 | — | — |
| 2016-10-19 | $52.13 | $52.67 | $52.10 | $53.14 | 31,624 | — | — |
| 2016-10-18 | $51.69 | $51.68 | $51.27 | $52.12 | 28,432 | — | — |
| 2016-10-17 | $51.96 | $51.52 | $51.17 | $52.28 | 26,730 | — | — |
| 2016-10-14 | $52.10 | $51.95 | $51.50 | $52.56 | 22,127 | — | — |
| 2016-10-13 | $51.72 | $52.03 | $50.94 | $52.15 | 25,642 | — | — |
| 2016-10-12 | $52.62 | $51.81 | $51.61 | $52.85 | 24,471 | — | — |
| 2016-10-11 | $52.99 | $52.41 | $52.12 | $53.31 | 33,630 | — | — |
| 2016-10-07 | $52.67 | $51.93 | $51.34 | $52.84 | 26,575 | — | — |
| 2016-10-06 | $51.68 | $52.51 | $51.34 | $52.72 | 25,994 | — | — |
| 2016-10-05 | $51.38 | $51.86 | $51.23 | $52.09 | 26,124 | — | — |
| 2016-10-04 | $50.50 | $50.87 | $50.35 | $51.35 | 24,858 | — | — |
| 2016-10-03 | $49.10 | $49.10 | $49.10 | $49.10 | 27,245 | — | — |
| 2016-09-30 | $48.97 | $49.06 | $48.18 | $49.28 | 387 | — | — |
| 2016-09-29 | $48.96 | $49.24 | $48.03 | $49.80 | 9,721 | — | — |
| 2016-09-28 | $46.30 | $48.69 | $45.72 | $48.94 | 27,630 | — | — |
| 2016-09-27 | $47.09 | $45.97 | $45.64 | $47.28 | 34,389 | — | — |
| 2016-09-26 | $46.08 | $47.35 | $45.74 | $47.66 | 21,045 | — | — |
| 2016-09-23 | $47.42 | $45.89 | $45.67 | $48.25 | 39,822 | — | — |
| 2016-09-22 | $47.12 | $47.65 | $47.04 | $47.84 | 32,336 | — | — |
| 2016-09-21 | $46.25 | $46.83 | $46.25 | $47.15 | 25,248 | — | — |
| 2016-09-20 | $45.74 | $45.88 | $45.09 | $46.29 | 28,150 | — | — |
| 2016-09-19 | $45.89 | $45.95 | $45.86 | $46.92 | 19,674 | — | — |
| 2016-09-16 | $46.18 | $45.77 | $45.48 | $46.40 | 19,165 | — | — |
| 2016-09-15 | $46.15 | $46.59 | $45.69 | $47.00 | 28,412 | — | — |
| 2016-09-14 | $47.22 | $45.85 | $45.71 | $47.47 | 28,376 | — | — |
| 2016-09-13 | $48.13 | $47.10 | $46.99 | $48.21 | 21,761 | — | — |
| 2016-09-12 | $47.78 | $48.32 | $46.91 | $48.62 | 18,373 | — | — |
| 2016-09-09 | $49.62 | $48.01 | $47.77 | $49.68 | 18,847 | — | — |
| 2016-09-08 | $48.56 | $49.99 | $48.21 | $50.14 | 30,011 | — | — |
| 2016-09-07 | $47.13 | $47.98 | $46.97 | $48.54 | 17,745 | — | — |
| 2016-09-06 | $46.65 | $47.26 | $46.30 | $49.37 | 37,751 | — | — |
| 2016-09-02 | $45.77 | $46.83 | $45.42 | $47.01 | 22,597 | — | — |
| 2016-09-01 | $47.05 | $47.05 | $47.05 | $47.05 | 23,846 | — | — |
| 2016-08-31 | $48.02 | $47.04 | $46.97 | $48.40 | 668 | — | — |
| 2016-08-30 | $49.30 | $48.37 | $48.26 | $49.76 | 10,607 | — | — |
| 2016-08-29 | $49.62 | $49.26 | $48.98 | $49.62 | 6,703 | — | — |
| 2016-08-26 | $49.66 | $49.92 | $49.14 | $50.75 | 27,534 | — | — |
| 2016-08-25 | $49.03 | $49.67 | $48.70 | $49.78 | 31,721 | — | — |
| 2016-08-24 | $49.46 | $49.05 | $48.68 | $49.86 | 41,304 | — | — |
| 2016-08-23 | $49.23 | $49.96 | $48.49 | $50.20 | 36,665 | — | — |
| 2016-08-22 | $50.74 | $49.16 | $49.10 | $50.74 | 27,608 | — | — |
| 2016-08-19 | $50.88 | $50.88 | $50.33 | $51.22 | 25,452 | — | — |
| 2016-08-18 | $49.72 | $50.89 | $49.51 | $51.05 | 28,379 | — | — |
| 2016-08-17 | $48.98 | $49.85 | $48.55 | $49.99 | 39,930 | — | — |
| 2016-08-16 | $48.21 | $49.23 | $47.91 | $49.35 | 27,839 | — | — |
| 2016-08-15 | $47.15 | $48.35 | $46.84 | $48.53 | 21,340 | — | — |
| 2016-08-12 | $46.17 | $46.97 | $45.76 | $47.25 | 23,652 | — | — |
| 2016-08-11 | $43.85 | $46.04 | $43.46 | $46.31 | 29,698 | — | — |
| 2016-08-10 | $45.00 | $44.05 | $43.82 | $45.67 | 24,646 | — | — |
| 2016-08-09 | $45.16 | $44.98 | $44.75 | $45.76 | 18,269 | — | — |
| 2016-08-08 | $44.39 | $45.39 | $44.24 | $45.71 | 19,192 | — | — |
| 2016-08-05 | $44.19 | $44.27 | $43.50 | $44.49 | 24,997 | — | — |
| 2016-08-04 | $43.37 | $44.29 | $42.51 | $44.33 | 25,204 | — | — |
| 2016-08-03 | $41.94 | $43.10 | $41.50 | $43.44 | 30,000 | — | — |
| 2016-08-02 | $42.28 | $41.80 | $41.51 | $43.17 | 23,088 | — | — |
| 2016-08-01 | $42.45 | $42.45 | $42.45 | $42.45 | 21,767 | — | — |
| 2016-07-29 | $42.54 | $42.46 | $41.82 | $42.80 | 428 | — | — |
| 2016-07-28 | $43.62 | $42.70 | $42.58 | $43.75 | 10,527 | — | — |
| 2016-07-27 | $44.55 | $43.47 | $43.31 | $44.91 | 27,266 | — | — |
| 2016-07-26 | $44.79 | $44.87 | $44.15 | $44.98 | 26,793 | — | — |
| 2016-07-25 | $45.74 | $44.72 | $44.56 | $45.86 | 19,167 | — | — |
| 2016-07-22 | $46.08 | $45.69 | $45.18 | $46.49 | 25,423 | — | — |
| 2016-07-21 | $47.16 | $46.20 | $46.04 | $47.55 | 22,328 | — | — |
| 2016-07-20 | $46.72 | $47.17 | $45.90 | $47.50 | 30,188 | — | — |
| 2016-07-19 | $47.03 | $46.66 | $46.55 | $47.48 | 20,962 | — | — |
| 2016-07-18 | $47.77 | $46.96 | $46.50 | $47.87 | 22,151 | — | — |
| 2016-07-15 | $47.16 | $47.61 | $46.66 | $48.08 | 24,450 | — | — |
| 2016-07-14 | $46.60 | $47.37 | $46.35 | $47.47 | 27,528 | — | — |
| 2016-07-13 | $48.04 | $46.26 | $46.09 | $48.20 | 29,323 | — | — |
| 2016-07-12 | $46.20 | $48.47 | $46.12 | $48.56 | 32,157 | — | — |
| 2016-07-11 | $46.53 | $46.25 | $45.91 | $47.11 | 20,339 | — | — |
| 2016-07-08 | $46.60 | $46.76 | $46.15 | $47.23 | 24,682 | — | — |
| 2016-07-07 | $49.15 | $46.40 | $46.15 | $49.60 | 37,267 | — | — |
| 2016-07-06 | $48.11 | $48.80 | $47.17 | $49.30 | 33,332 | — | — |
| 2016-07-05 | $50.70 | $47.96 | $47.56 | $50.73 | 37,154 | — | — |
| 2016-07-01 | $49.84 | $49.84 | $49.84 | $49.84 | 21,731 | — | — |
| 2016-06-30 | $50.01 | $49.68 | $49.50 | $50.30 | 1,313 | — | — |
| 2016-06-29 | $48.92 | $50.61 | $48.64 | $50.72 | 13,050 | — | — |
| 2016-06-28 | $47.55 | $48.58 | $47.47 | $48.76 | 22,475 | — | — |
| 2016-06-27 | $48.41 | $47.16 | $46.69 | $48.91 | 34,439 | — | — |
| 2016-06-24 | $51.21 | $48.41 | $47.54 | $51.23 | 52,110 | — | — |
| 2016-06-23 | $49.93 | $50.91 | $49.89 | $51.00 | 31,356 | — | — |
| 2016-06-22 | $50.97 | $49.88 | $49.19 | $51.23 | 34,368 | — | — |
| 2016-06-21 | $50.46 | $50.62 | $49.48 | $51.10 | 29,249 | — | — |
| 2016-06-20 | $49.48 | $50.65 | $49.26 | $50.68 | 21,739 | — | — |
| 2016-06-17 | $47.02 | $49.17 | $46.94 | $49.39 | 22,172 | — | — |
| 2016-06-16 | $48.58 | $47.19 | $46.96 | $48.77 | 26,672 | — | — |
| 2016-06-15 | $49.31 | $48.97 | $48.39 | $49.80 | 33,399 | — | — |
| 2016-06-14 | $50.01 | $49.83 | $49.19 | $50.05 | 20,904 | — | — |
| 2016-06-13 | $50.36 | $50.35 | $49.61 | $50.78 | 18,914 | — | — |
| 2016-06-10 | $51.92 | $50.54 | $50.34 | $52.08 | 19,899 | — | — |
| 2016-06-09 | $52.66 | $51.95 | $51.53 | $52.85 | 19,759 | — | — |
| 2016-06-08 | $51.40 | $52.51 | $51.32 | $52.80 | 22,382 | — | — |
| 2016-06-07 | $50.45 | $51.44 | $50.31 | $51.54 | 21,088 | — | — |
| 2016-06-06 | $49.82 | $50.55 | $49.72 | $50.82 | 22,446 | — | — |
| 2016-06-03 | $49.95 | $49.64 | $49.29 | $50.33 | 22,460 | — | — |
| 2016-06-02 | $49.74 | $50.04 | $48.85 | $50.30 | 28,156 | — | — |
| 2016-06-01 | $49.69 | $49.71 | $49.69 | $49.71 | 25,507 | — | — |
| 2016-05-31 | $49.55 | $49.69 | $48.93 | $50.05 | 3,997 | — | — |
| 2016-05-27 | $49.46 | $49.32 | $48.69 | $49.54 | 13,383 | — | — |
| 2016-05-26 | $49.80 | $49.59 | $49.24 | $50.50 | 24,441 | — | — |
| 2016-05-25 | $49.15 | $49.74 | $48.90 | $49.93 | 26,667 | — | — |
| 2016-05-24 | $48.36 | $48.61 | $47.82 | $49.25 | 27,698 | — | — |
| 2016-05-23 | $48.76 | $48.35 | $47.60 | $48.81 | 25,366 | — | — |
| 2016-05-20 | $48.70 | $48.72 | $48.04 | $49.34 | 26,839 | — | — |
| 2016-05-19 | $48.56 | $48.81 | $47.39 | $48.87 | 33,279 | — | — |
| 2016-05-18 | $49.43 | $48.93 | $48.46 | $49.84 | 33,480 | — | — |
| 2016-05-17 | $49.11 | $49.28 | $48.57 | $49.63 | 32,460 | — | — |
| 2016-05-16 | $47.80 | $48.97 | $47.80 | $49.47 | 34,770 | — | — |
| 2016-05-13 | $47.82 | $47.83 | $47.26 | $48.10 | 24,243 | — | — |
| 2016-05-12 | $47.28 | $48.08 | $46.80 | $48.18 | 36,256 | — | — |
| 2016-05-11 | $45.53 | $47.60 | $44.83 | $47.75 | 40,873 | — | — |
| 2016-05-10 | $43.56 | $45.52 | $43.34 | $45.69 | 32,801 | — | — |
| 2016-05-09 | $45.87 | $43.63 | $43.49 | $46.46 | 36,293 | — | — |
| 2016-05-06 | $45.17 | $45.37 | $44.18 | $46.11 | 24,512 | — | — |
| 2016-05-05 | $45.00 | $45.01 | $44.66 | $46.77 | 24,432 | — | — |
| 2016-05-04 | $45.23 | $44.62 | $44.20 | $46.00 | 28,903 | — | — |
| 2016-05-03 | $46.75 | $46.75 | $46.75 | $46.75 | 23,630 | — | — |
| 2016-05-02 | $48.10 | $48.10 | $48.10 | $48.10 | 0 | — | — |
| 2016-04-29 | $47.77 | $48.13 | $47.48 | $48.49 | 520 | — | — |
| 2016-04-28 | $47.01 | $48.14 | $46.75 | $48.18 | 10,505 | — | — |
| 2016-04-27 | $46.26 | $47.18 | $45.64 | $47.44 | 17,458 | — | — |
| 2016-04-26 | $44.77 | $45.74 | $44.38 | $46.48 | 28,109 | — | — |
| 2016-04-25 | $45.13 | $44.48 | $44.27 | $45.59 | 31,478 | — | — |
| 2016-04-22 | $44.66 | $45.11 | $44.30 | $45.89 | 35,201 | — | — |
| 2016-04-21 | $45.41 | $44.53 | $44.46 | $46.17 | 35,228 | — | — |
| 2016-04-20 | $43.94 | $45.80 | $42.83 | $45.89 | 32,343 | — | — |
| 2016-04-19 | $43.12 | $44.03 | $42.60 | $44.51 | 43,258 | — | — |
| 2016-04-18 | $41.75 | $42.91 | $40.07 | $43.41 | 39,238 | — | — |
| 2016-04-15 | $43.82 | $43.10 | $42.29 | $44.06 | 30,288 | — | — |
| 2016-04-14 | $44.01 | $43.84 | $43.30 | $44.60 | 25,907 | — | — |
| 2016-04-13 | $44.21 | $44.18 | $43.77 | $44.93 | 37,539 | — | — |
| 2016-04-12 | $42.60 | $44.69 | $42.43 | $44.80 | 39,987 | — | — |
| 2016-04-11 | $42.07 | $42.83 | $41.43 | $43.06 | 26,930 | — | — |
| 2016-04-08 | $39.73 | $41.94 | $39.62 | $42.00 | 32,319 | — | — |
| 2016-04-07 | $39.93 | $39.43 | $38.71 | $40.28 | 34,351 | — | — |
| 2016-04-06 | $38.40 | $39.84 | $38.20 | $39.93 | 33,370 | — | — |
| 2016-04-05 | $37.44 | $37.87 | $37.28 | $38.39 | 26,655 | — | — |
| 2016-04-04 | $38.67 | $37.69 | $37.51 | $38.91 | 24,270 | — | — |
| 2016-04-01 | $39.66 | $39.66 | $39.66 | $39.66 | 20,407 | — | — |
| 2016-03-31 | $39.11 | $39.60 | $38.82 | $40.02 | 399 | — | — |
| 2016-03-30 | $39.40 | $39.26 | $39.13 | $40.59 | 10,641 | — | — |
| 2016-03-29 | $40.21 | $39.14 | $38.77 | $40.23 | 18,903 | — | — |
| 2016-03-28 | $40.50 | $40.27 | $39.66 | $41.00 | 10,405 | — | — |
| 2016-03-24 | $40.33 | $40.44 | $39.22 | $40.64 | 24,268 | — | — |
| 2016-03-23 | $41.57 | $40.47 | $40.40 | $41.81 | 30,553 | — | — |
| 2016-03-22 | $41.51 | $41.79 | $40.98 | $42.12 | 31,640 | — | — |
| 2016-03-21 | $41.20 | $41.54 | $40.49 | $41.87 | 24,893 | — | — |
| 2016-03-18 | $41.38 | $41.20 | $40.84 | $42.54 | 36,422 | — | — |
| 2016-03-17 | $40.20 | $41.54 | $40.20 | $41.59 | 32,670 | — | — |
| 2016-03-16 | $38.99 | $40.33 | $38.85 | $40.42 | 31,153 | — | — |
| 2016-03-15 | $39.74 | $38.74 | $38.32 | $39.77 | 24,741 | — | — |
| 2016-03-14 | $40.26 | $39.53 | $38.82 | $40.55 | 31,277 | — | — |
| 2016-03-11 | $40.25 | $40.39 | $40.03 | $41.01 | 22,689 | — | — |
| 2016-03-10 | $40.84 | $40.05 | $39.65 | $41.00 | 28,194 | — | — |
| 2016-03-09 | $39.52 | $41.07 | $39.42 | $41.24 | 29,231 | — | — |
| 2016-03-08 | $40.84 | $39.65 | $39.31 | $41.48 | 35,047 | — | — |
| 2016-03-07 | $38.99 | $40.84 | $38.88 | $41.04 | 33,230 | — | — |
| 2016-03-04 | $36.96 | $38.72 | $36.83 | $38.98 | 32,203 | — | — |
| 2016-03-03 | $37.03 | $37.07 | $36.36 | $37.36 | 25,866 | — | — |
| 2016-03-02 | $36.56 | $36.93 | $36.11 | $37.38 | 32,186 | — | — |
| 2016-03-01 | $35.96 | $35.96 | $35.96 | $35.96 | 28,210 | — | — |
| 2016-02-29 | $35.14 | $35.97 | $34.89 | $36.21 | 2,779 | — | — |
| 2016-02-26 | $35.09 | $35.10 | $34.85 | $36.99 | 16,272 | — | — |
| 2016-02-25 | $34.43 | $35.29 | $33.30 | $35.73 | 25,470 | — | — |
| 2016-02-24 | $32.99 | $34.41 | $32.37 | $34.66 | 48,659 | — | — |
| 2016-02-23 | $34.54 | $33.27 | $32.93 | $35.11 | 41,038 | — | — |
| 2016-02-22 | $33.12 | $34.69 | $32.82 | $34.97 | 28,302 | — | — |
| 2016-02-19 | $34.04 | $33.01 | $32.68 | $34.44 | 32,381 | — | — |
| 2016-02-18 | $34.91 | $34.28 | $33.80 | $35.73 | 33,585 | — | — |
| 2016-02-17 | $32.37 | $34.50 | $31.84 | $34.96 | 40,298 | — | — |
| 2016-02-16 | $32.73 | $32.18 | $31.94 | $35.53 | 48,407 | — | — |
| 2016-02-12 | $31.15 | $33.36 | $30.87 | $33.43 | 44,770 | — | — |
| 2016-02-11 | $30.89 | $30.06 | $29.94 | $31.35 | 35,929 | — | — |
| 2016-02-10 | $30.89 | $30.84 | $30.36 | $31.90 | 30,705 | — | — |
| 2016-02-09 | $33.08 | $30.32 | $30.28 | $33.55 | 28,881 | — | — |
| 2016-02-08 | $33.95 | $32.88 | $32.78 | $34.67 | 27,425 | — | — |
| 2016-02-05 | $34.44 | $34.06 | $33.81 | $35.13 | 34,903 | — | — |
| 2016-02-04 | $35.25 | $34.46 | $34.16 | $35.82 | 37,559 | — | — |
| 2016-02-03 | $32.56 | $35.04 | $32.31 | $35.48 | 51,237 | — | — |
| 2016-02-02 | $34.24 | $32.72 | $32.24 | $34.32 | 37,956 | — | — |
| 2016-02-01 | $34.69 | $34.69 | $34.69 | $34.69 | 36,878 | — | — |
| 2016-01-29 | $34.17 | $34.74 | $33.61 | $35.00 | 678 | — | — |
| 2016-01-28 | $32.91 | $33.89 | $32.58 | $35.83 | 59,667 | — | — |
| 2016-01-27 | $31.03 | $33.10 | $30.84 | $33.50 | 51,381 | — | — |
| 2016-01-26 | $30.00 | $31.80 | $29.28 | $32.72 | 50,983 | — | — |
| 2016-01-25 | $32.18 | $30.50 | $30.00 | $32.80 | 41,320 | — | — |
| 2016-01-22 | $29.68 | $32.18 | $29.30 | $32.29 | 63,281 | — | — |
| 2016-01-21 | $27.95 | $29.25 | $27.30 | $29.83 | 55,017 | — | — |
| 2016-01-20 | $28.94 | $27.88 | $27.11 | $28.97 | 39,000 | — | — |
| 2016-01-19 | $28.80 | $28.76 | $27.67 | $30.32 | 60,326 | — | — |
| 2016-01-15 | $31.01 | $31.01 | $31.01 | $31.01 | 37,163 | — | — |
| 2016-01-14 | $30.50 | $31.03 | $30.02 | $31.20 | 663 | — | — |
| 2016-01-13 | $31.69 | $30.31 | $29.96 | $31.99 | 9,674 | — | — |
| 2016-01-12 | $30.88 | $30.86 | $30.36 | $32.38 | 20,138 | — | — |
| 2016-01-11 | $33.16 | $31.55 | $31.20 | $33.38 | 38,666 | — | — |
| 2016-01-08 | $33.80 | $33.55 | $32.79 | $34.73 | 39,985 | — | — |
| 2016-01-07 | $34.52 | $33.75 | $32.18 | $34.73 | 44,381 | — | — |
| 2016-01-06 | $36.72 | $34.23 | $34.14 | $36.72 | 43,019 | — | — |
| 2016-01-05 | $37.32 | $36.42 | $36.25 | $37.57 | 29,327 | — | — |
| 2016-01-04 | $37.40 | $37.22 | $36.78 | $38.99 | 41,288 | — | — |
| 2015-12-31 | $36.67 | $37.28 | $36.11 | $37.95 | 17,689 | — | — |
| 2015-12-30 | $37.41 | $36.46 | $36.36 | $37.54 | 18,092 | — | — |
| 2015-12-29 | $36.55 | $37.79 | $36.55 | $37.97 | 19,524 | — | — |
| 2015-12-28 | $37.82 | $36.62 | $36.42 | $37.97 | 11,717 | — | — |
| 2015-12-24 | $37.73 | $37.89 | $36.93 | $38.10 | 12,069 | — | — |
| 2015-12-23 | $36.42 | $37.36 | $36.30 | $37.89 | 28,728 | — | — |
| 2015-12-22 | $36.32 | $36.11 | $35.99 | $36.72 | 22,874 | — | — |
| 2015-12-21 | $36.62 | $36.35 | $36.04 | $36.81 | 22,041 | — | — |
| 2015-12-18 | $36.85 | $36.88 | $36.41 | $37.72 | 30,194 | — | — |
| 2015-12-17 | $37.18 | $37.18 | $37.18 | $37.18 | 24,297 | — | — |
| 2015-12-16 | $38.15 | $37.19 | $37.11 | $38.20 | 1,118 | — | — |
| 2015-12-15 | $37.84 | $38.45 | $37.57 | $39.40 | 8,075 | — | — |
| 2015-12-14 | $37.81 | $37.92 | $36.38 | $38.41 | 12,552 | — | — |
| 2015-12-11 | $39.62 | $37.93 | $37.36 | $39.74 | 31,092 | — | — |
| 2015-12-10 | $40.43 | $39.73 | $39.45 | $40.67 | 36,499 | — | — |
| 2015-12-09 | $40.54 | $40.11 | $39.59 | $41.57 | 54,288 | — | — |
| 2015-12-08 | $40.89 | $40.26 | $39.82 | $41.45 | 43,430 | — | — |
| 2015-12-07 | $43.22 | $40.73 | $40.60 | $43.22 | 39,060 | — | — |
| 2015-12-04 | $44.12 | $43.00 | $42.68 | $44.82 | 43,809 | — | — |
| 2015-12-03 | $42.77 | $43.84 | $42.63 | $44.69 | 40,848 | — | — |
| 2015-12-02 | $44.34 | $42.49 | $42.44 | $44.62 | 43,813 | — | — |
| 2015-12-01 | $44.61 | $44.44 | $44.02 | $45.17 | 35,190 | — | — |
| 2015-11-30 | $44.85 | $44.61 | $44.45 | $45.74 | 29,255 | — | — |
| 2015-11-27 | $46.27 | $44.86 | $44.80 | $46.29 | 23,430 | — | — |
| 2015-11-25 | $45.99 | $46.17 | $45.02 | $46.48 | 29,899 | — | — |
| 2015-11-24 | $45.16 | $46.12 | $44.94 | $46.50 | 32,819 | — | — |
| 2015-11-23 | $44.35 | $44.83 | $43.58 | $45.72 | 38,534 | — | — |
| 2015-11-20 | $44.30 | $44.66 | $44.06 | $45.50 | 29,144 | — | — |
| 2015-11-19 | $44.28 | $44.18 | $43.70 | $44.76 | 23,334 | — | — |
| 2015-11-18 | $43.97 | $44.14 | $43.35 | $44.73 | 28,751 | — | — |
| 2015-11-17 | $44.72 | $43.57 | $43.50 | $45.10 | 29,198 | — | — |
| 2015-11-16 | $43.58 | $43.58 | $43.58 | $43.58 | 35,040 | — | — |
| 2015-11-13 | $44.04 | $43.61 | $43.60 | $44.84 | 687 | — | — |
| 2015-11-12 | $45.86 | $44.06 | $44.02 | $46.18 | 13,932 | — | — |
| 2015-11-11 | $47.12 | $45.81 | $45.63 | $47.74 | 23,241 | — | — |
| 2015-11-10 | $47.39 | $47.44 | $46.95 | $47.85 | 24,475 | — | — |
| 2015-11-09 | $47.49 | $47.19 | $47.02 | $48.40 | 19,896 | — | — |
| 2015-11-06 | $48.09 | $47.42 | $47.26 | $48.57 | 24,275 | — | — |
| 2015-11-05 | $48.94 | $47.98 | $47.94 | $49.00 | 26,058 | — | — |
| 2015-11-04 | $50.39 | $48.58 | $48.50 | $50.86 | 35,211 | — | — |
| 2015-11-03 | $48.89 | $50.54 | $48.48 | $50.92 | 31,478 | — | — |
| 2015-11-02 | $49.46 | $48.79 | $48.60 | $49.68 | 19,352 | — | — |
| 2015-10-30 | $48.54 | $49.56 | $48.30 | $50.00 | 22,329 | — | — |
| 2015-10-29 | $49.13 | $48.80 | $48.17 | $49.40 | 23,743 | — | — |
| 2015-10-28 | $46.89 | $49.05 | $46.61 | $49.23 | 32,294 | — | — |
| 2015-10-27 | $47.52 | $46.81 | $46.41 | $47.54 | 19,347 | — | — |
| 2015-10-26 | $47.91 | $47.54 | $47.30 | $48.31 | 15,230 | — | — |
| 2015-10-23 | $48.26 | $47.99 | $47.44 | $48.64 | 22,871 | — | — |
| 2015-10-22 | $48.02 | $48.08 | $47.64 | $48.73 | 18,472 | — | — |
| 2015-10-21 | $48.49 | $47.85 | $47.53 | $48.66 | 20,633 | — | — |
| 2015-10-20 | $48.99 | $48.71 | $48.22 | $49.19 | 25,631 | — | — |
| 2015-10-19 | $50.56 | $48.61 | $48.58 | $50.64 | 18,932 | — | — |
| 2015-10-16 | $48.73 | $48.73 | $48.73 | $48.73 | 21,575 | — | — |
| 2015-10-15 | $49.29 | $48.71 | $48.25 | $49.36 | 342 | — | — |
| 2015-10-14 | $49.17 | $49.15 | $48.73 | $49.50 | 8,412 | — | — |
| 2015-10-13 | $50.30 | $49.24 | $48.90 | $50.69 | 18,780 | — | — |
| 2015-10-12 | $52.61 | $49.86 | $49.78 | $53.30 | 30,617 | — | — |
| 2015-10-09 | $53.27 | $52.65 | $52.23 | $54.05 | 32,991 | — | — |
| 2015-10-08 | $51.81 | $53.05 | $51.29 | $53.56 | 28,101 | — | — |
| 2015-10-07 | $51.49 | $51.33 | $51.22 | $53.14 | 28,754 | — | — |
| 2015-10-06 | $49.27 | $51.92 | $48.86 | $52.26 | 27,925 | — | — |
| 2015-10-05 | $48.25 | $49.25 | $47.89 | $49.86 | 19,936 | — | — |
| 2015-10-02 | $48.06 | $48.13 | $46.94 | $48.49 | 21,721 | — | — |
| 2015-10-01 | $48.38 | $47.69 | $47.64 | $49.84 | 23,765 | — | — |
| 2015-09-30 | $47.93 | $48.37 | $47.81 | $49.00 | 23,384 | — | — |
| 2015-09-29 | $47.21 | $48.23 | $47.21 | $48.64 | 15,186 | — | — |
| 2015-09-28 | $48.34 | $47.34 | $47.26 | $48.39 | 17,889 | — | — |
| 2015-09-25 | $48.13 | $48.60 | $47.85 | $49.18 | 18,510 | — | — |
| 2015-09-24 | $47.96 | $48.17 | $47.40 | $48.47 | 21,355 | — | — |
| 2015-09-23 | $49.05 | $47.75 | $47.67 | $50.26 | 22,344 | — | — |
| 2015-09-22 | $48.52 | $49.08 | $47.70 | $49.21 | 17,143 | — | — |
| 2015-09-21 | $47.59 | $48.92 | $47.55 | $48.98 | 18,265 | — | — |
| 2015-09-18 | $49.21 | $47.47 | $47.17 | $49.80 | 20,464 | — | — |
| 2015-09-17 | $49.94 | $49.08 | $48.33 | $50.14 | 25,780 | — | — |
| 2015-09-16 | $46.61 | $46.61 | $46.61 | $46.61 | 29,740 | — | — |
| 2015-09-15 | $46.25 | $46.63 | $46.16 | $46.88 | 313 | — | — |
| 2015-09-14 | $48.15 | $46.37 | $46.29 | $48.32 | 13,286 | — | — |
| 2015-09-11 | $48.66 | $48.14 | $47.18 | $48.96 | 14,408 | — | — |
| 2015-09-10 | $47.52 | $48.89 | $46.82 | $48.97 | 23,873 | — | — |
| 2015-09-09 | $49.38 | $47.58 | $47.44 | $50.03 | 22,039 | — | — |
| 2015-09-08 | $49.22 | $49.52 | $47.62 | $49.85 | 34,271 | — | — |
| 2015-09-04 | $50.89 | $49.61 | $49.26 | $51.04 | 23,953 | — | — |
| 2015-09-03 | $50.40 | $50.68 | $49.83 | $52.45 | 38,231 | — | — |
| 2015-09-02 | $48.50 | $50.50 | $47.73 | $51.01 | 49,127 | — | — |
| 2015-09-01 | $52.78 | $49.56 | $48.48 | $53.46 | 47,532 | — | — |
| 2015-08-31 | $49.86 | $54.15 | $48.24 | $54.29 | 42,864 | — | — |
| 2015-08-28 | $47.49 | $50.05 | $46.62 | $50.98 | 46,963 | — | — |
| 2015-08-27 | $43.71 | $47.56 | $43.71 | $47.73 | 41,974 | — | — |
| 2015-08-26 | $43.44 | $43.14 | $42.82 | $43.76 | 37,502 | — | — |
| 2015-08-25 | $42.79 | $43.21 | $42.67 | $44.49 | 37,063 | — | — |
| 2015-08-24 | $45.35 | $42.69 | $42.22 | $45.45 | 38,819 | — | — |
| 2015-08-21 | $46.12 | $45.46 | $45.08 | $46.50 | 29,553 | — | — |
| 2015-08-20 | $47.05 | $46.62 | $46.04 | $47.37 | 21,904 | — | — |
| 2015-08-19 | $48.71 | $47.16 | $46.79 | $49.10 | 25,829 | — | — |
| 2015-08-18 | $48.51 | $48.81 | $48.24 | $49.03 | 16,384 | — | — |
| 2015-08-17 | $49.03 | $49.03 | $49.03 | $49.03 | 17,487 | — | — |
| 2015-08-14 | $49.05 | $49.03 | $48.73 | $49.62 | 392 | — | — |
| 2015-08-13 | $49.85 | $49.22 | $48.86 | $50.35 | 18,543 | — | — |
| 2015-08-12 | $49.20 | $49.66 | $48.76 | $50.02 | 21,347 | — | — |
| 2015-08-11 | $50.23 | $49.18 | $48.62 | $51.10 | 29,670 | — | — |
| 2015-08-10 | $48.22 | $50.41 | $48.08 | $50.49 | 25,425 | — | — |
| 2015-08-07 | $49.64 | $48.61 | $48.43 | $50.05 | 36,781 | — | — |
| 2015-08-06 | $49.66 | $49.52 | $48.88 | $49.82 | 37,183 | — | — |
| 2015-08-05 | $50.15 | $49.59 | $49.03 | $51.03 | 43,403 | — | — |
| 2015-08-04 | $49.73 | $49.99 | $49.66 | $50.45 | 25,495 | — | — |
| 2015-08-03 | $51.96 | $49.52 | $49.37 | $51.97 | 40,476 | — | — |
| 2015-07-31 | $53.50 | $52.21 | $51.64 | $53.64 | 30,224 | — | — |
| 2015-07-30 | $53.56 | $53.31 | $53.03 | $54.36 | 33,368 | — | — |
| 2015-07-29 | $53.01 | $53.38 | $52.52 | $54.32 | 46,631 | — | — |
| 2015-07-28 | $53.00 | $53.30 | $52.30 | $54.07 | 38,323 | — | — |
| 2015-07-27 | $54.45 | $53.47 | $52.82 | $54.86 | 27,516 | — | — |
| 2015-07-24 | $55.47 | $54.62 | $54.30 | $55.59 | 23,004 | — | — |
| 2015-07-23 | $55.95 | $55.27 | $55.09 | $56.52 | 28,668 | — | — |
| 2015-07-22 | $56.84 | $56.13 | $55.94 | $56.89 | 25,241 | — | — |
| 2015-07-21 | $56.51 | $57.04 | $56.34 | $57.43 | 24,714 | — | — |
| 2015-07-20 | $57.09 | $56.65 | $56.34 | $57.43 | 20,026 | — | — |
| 2015-07-17 | $57.72 | $57.52 | $57.52 | $57.72 | 18,931 | — | — |
| 2015-07-16 | $57.38 | $57.51 | $57.19 | $58.34 | 935 | — | — |
| 2015-07-15 | $58.70 | $57.05 | $56.94 | $58.76 | 9,759 | — | — |
| 2015-07-14 | $57.64 | $58.51 | $56.43 | $58.74 | 25,176 | — | — |
| 2015-07-13 | $58.26 | $57.85 | $56.85 | $58.83 | 31,544 | — | — |
| 2015-07-10 | $58.27 | $58.73 | $57.87 | $59.68 | 27,423 | — | — |
| 2015-07-09 | $57.25 | $58.61 | $56.94 | $59.25 | 45,873 | — | — |
| 2015-07-08 | $57.48 | $57.05 | $55.88 | $57.75 | 43,120 | — | — |
| 2015-07-07 | $57.02 | $56.85 | $55.10 | $57.83 | 48,111 | — | — |
| 2015-07-06 | $60.34 | $56.54 | $56.39 | $60.34 | 44,988 | — | — |
| 2015-07-02 | $62.08 | $62.07 | $61.76 | $63.19 | 28,960 | — | — |
| 2015-07-01 | $63.07 | $62.01 | $61.84 | $63.35 | 34,865 | — | — |
| 2015-06-30 | $61.98 | $63.59 | $61.72 | $63.82 | 28,326 | — | — |
| 2015-06-29 | $62.65 | $62.01 | $61.36 | $62.96 | 28,570 | — | — |
| 2015-06-26 | $63.28 | $63.26 | $62.48 | $63.62 | 19,797 | — | — |
| 2015-06-25 | $63.56 | $63.20 | $62.73 | $63.93 | 19,341 | — | — |
| 2015-06-24 | $64.68 | $63.49 | $63.02 | $65.06 | 25,722 | — | — |
| 2015-06-23 | $63.33 | $64.45 | $62.76 | $64.95 | 25,137 | — | — |
| 2015-06-22 | $62.81 | $63.34 | $62.10 | $63.73 | 22,360 | — | — |
| 2015-06-19 | $64.07 | $63.02 | $62.35 | $64.54 | 19,112 | — | — |
| 2015-06-18 | $63.79 | $64.26 | $63.45 | $64.95 | 18,570 | — | — |
| 2015-06-17 | $63.67 | $63.87 | $62.58 | $65.46 | 30,479 | — | — |
| 2015-06-16 | $62.63 | $62.63 | $62.63 | $62.63 | 22,148 | — | — |
| 2015-06-15 | $63.44 | $62.61 | $62.28 | $63.72 | 837 | — | — |
| 2015-06-12 | $64.91 | $63.87 | $63.71 | $64.92 | 11,735 | — | — |
| 2015-06-11 | $65.57 | $65.11 | $64.51 | $66.04 | 12,496 | — | — |
| 2015-06-10 | $65.14 | $65.70 | $64.92 | $66.35 | 27,640 | — | — |
| 2015-06-09 | $62.88 | $64.88 | $62.80 | $65.20 | 23,651 | — | — |
| 2015-06-08 | $62.90 | $62.69 | $62.47 | $63.32 | 18,851 | — | — |
| 2015-06-05 | $62.10 | $63.31 | $60.94 | $63.42 | 24,912 | — | — |
| 2015-06-04 | $63.82 | $62.03 | $61.80 | $64.08 | 20,041 | — | — |
| 2015-06-03 | $65.39 | $63.80 | $63.46 | $65.39 | 23,281 | — | — |
| 2015-06-02 | $64.81 | $65.49 | $64.58 | $65.85 | 23,176 | — | — |
| 2015-06-01 | $65.40 | $64.88 | $64.25 | $65.74 | 20,587 | — | — |
| 2015-05-29 | $63.09 | $65.56 | $62.69 | $65.83 | 24,899 | — | — |
| 2015-05-28 | $62.38 | $62.58 | $61.27 | $62.95 | 21,318 | — | — |
| 2015-05-27 | $63.88 | $62.06 | $61.97 | $64.66 | 21,550 | — | — |
| 2015-05-26 | $65.58 | $63.72 | $63.28 | $66.22 | 19,097 | — | — |
| 2015-05-22 | $66.57 | $65.37 | $65.09 | $66.59 | 15,935 | — | — |
| 2015-05-21 | $64.99 | $66.54 | $64.98 | $66.86 | 22,573 | — | — |
| 2015-05-20 | $64.49 | $65.03 | $64.18 | $65.17 | 15,742 | — | — |
| 2015-05-19 | $66.24 | $64.02 | $63.96 | $66.27 | 23,142 | — | — |
| 2015-05-18 | $66.87 | $66.27 | $65.93 | $67.89 | 14,256 | — | — |
| 2015-05-15 | $66.57 | $66.57 | $66.57 | $66.57 | 14,466 | — | — |
| 2015-05-14 | $66.23 | $66.59 | $66.05 | $67.21 | 447 | — | — |
| 2015-05-13 | $67.20 | $66.81 | $66.39 | $68.15 | 13,803 | — | — |
| 2015-05-12 | $64.70 | $66.86 | $64.68 | $67.27 | 24,717 | — | — |
| 2015-05-11 | $65.31 | $64.91 | $64.29 | $65.69 | 20,593 | — | — |
| 2015-05-08 | $65.65 | $65.39 | $64.25 | $66.10 | 37,090 | — | — |
| 2015-05-07 | $67.30 | $65.54 | $65.18 | $68.46 | 23,841 | — | — |
| 2015-05-06 | $67.67 | $67.77 | $67.37 | $69.60 | 34,300 | — | — |
| 2015-05-05 | $66.41 | $67.52 | $66.24 | $68.39 | 33,003 | — | — |
| 2015-05-04 | $66.43 | $66.45 | $65.96 | $67.09 | 15,798 | — | — |
| 2015-05-01 | $66.65 | $66.46 | $65.53 | $66.88 | 19,131 | — | — |
| 2015-04-30 | $65.54 | $66.78 | $65.44 | $66.94 | 26,652 | — | — |
| 2015-04-29 | $64.49 | $65.84 | $64.16 | $66.71 | 23,625 | — | — |
| 2015-04-28 | $64.59 | $64.64 | $63.91 | $65.48 | 18,757 | — | — |
| 2015-04-27 | $65.49 | $64.83 | $64.41 | $65.57 | 17,993 | — | — |
| 2015-04-24 | $64.87 | $65.28 | $64.50 | $65.77 | 20,163 | — | — |
| 2015-04-23 | $62.82 | $64.85 | $62.21 | $65.59 | 32,671 | — | — |
| 2015-04-22 | $61.92 | $62.73 | $61.41 | $63.31 | 19,144 | — | — |
| 2015-04-21 | $63.36 | $62.08 | $61.66 | $63.47 | 16,815 | — | — |
| 2015-04-20 | $63.90 | $63.45 | $62.10 | $64.34 | 18,561 | — | — |
| 2015-04-17 | $63.93 | $63.45 | $62.93 | $64.49 | 18,872 | — | — |
| 2015-04-16 | $60.40 | $60.40 | $60.40 | $60.40 | 26,829 | — | — |
| 2015-04-15 | $58.84 | $60.32 | $58.84 | $60.32 | 823 | — | — |
| 2015-04-14 | $58.24 | $58.43 | $57.80 | $59.14 | 15,993 | — | — |
| 2015-04-13 | $57.95 | $57.93 | $57.46 | $59.53 | 14,746 | — | — |
| 2015-04-10 | $56.74 | $57.87 | $56.29 | $58.13 | 16,883 | — | — |
| 2015-04-09 | $56.07 | $56.57 | $56.01 | $58.04 | 20,538 | — | — |
| 2015-04-08 | $58.22 | $55.55 | $55.47 | $58.71 | 24,755 | — | — |
| 2015-04-07 | $57.70 | $59.10 | $57.04 | $59.27 | 23,259 | — | — |
| 2015-04-06 | $54.89 | $58.12 | $54.79 | $58.25 | 14,071 | — | — |
| 2015-04-02 | $56.70 | $54.95 | $54.00 | $57.24 | 28,427 | — | — |
| 2015-04-01 | $55.11 | $57.10 | $54.69 | $57.69 | 27,858 | — | — |
| 2015-03-31 | $56.37 | $55.11 | $54.71 | $56.37 | 21,606 | — | — |
| 2015-03-30 | $56.08 | $56.29 | $55.19 | $56.65 | 21,505 | — | — |
| 2015-03-27 | $59.00 | $56.41 | $55.95 | $59.01 | 23,801 | — | — |
| 2015-03-26 | $56.38 | $59.19 | $56.38 | $59.74 | 32,679 | — | — |
| 2015-03-25 | $55.23 | $56.48 | $54.73 | $57.16 | 25,158 | — | — |
| 2015-03-24 | $55.96 | $55.11 | $54.87 | $56.79 | 16,166 | — | — |
| 2015-03-23 | $55.34 | $55.92 | $54.16 | $56.19 | 20,185 | — | — |
| 2015-03-20 | $54.64 | $55.32 | $53.57 | $55.68 | 17,597 | — | — |
| 2015-03-19 | $56.00 | $54.43 | $53.92 | $56.54 | 19,163 | — | — |
| 2015-03-18 | $53.33 | $55.91 | $52.70 | $56.85 | 23,370 | — | — |
| 2015-03-17 | $53.43 | $53.43 | $53.43 | $53.43 | 25,633 | — | — |
| 2015-03-16 | $54.27 | $53.44 | $52.58 | $54.62 | 510 | — | — |
| 2015-03-13 | $57.26 | $54.67 | $54.44 | $57.26 | 11,914 | — | — |
| 2015-03-12 | $57.94 | $57.08 | $56.52 | $58.79 | 16,466 | — | — |
| 2015-03-11 | $56.21 | $57.54 | $55.93 | $57.92 | 23,434 | — | — |
| 2015-03-10 | $58.40 | $56.39 | $56.13 | $58.73 | 24,701 | — | — |
| 2015-03-09 | $59.73 | $58.53 | $58.40 | $60.03 | 21,968 | — | — |
| 2015-03-06 | $61.03 | $59.73 | $59.18 | $61.20 | 22,107 | — | — |
| 2015-03-05 | $60.48 | $60.48 | $60.08 | $61.55 | 29,245 | — | — |
| 2015-03-04 | $60.71 | $60.55 | $59.49 | $60.91 | 29,920 | — | — |
| 2015-03-03 | $60.00 | $61.02 | $59.87 | $61.81 | 35,924 | — | — |
| 2015-03-02 | $62.25 | $59.54 | $59.36 | $62.40 | 36,182 | — | — |
| 2015-02-27 | $60.80 | $62.58 | $60.70 | $62.81 | 30,548 | — | — |
| 2015-02-26 | $62.47 | $60.05 | $59.65 | $62.63 | 31,062 | — | — |
| 2015-02-25 | $58.70 | $61.63 | $58.41 | $62.13 | 34,789 | — | — |
| 2015-02-24 | $59.09 | $58.66 | $58.12 | $60.31 | 37,567 | — | — |
| 2015-02-23 | $60.10 | $58.90 | $58.38 | $60.64 | 42,658 | — | — |
| 2015-02-20 | $60.10 | $60.22 | $59.89 | $61.13 | 33,712 | — | — |
| 2015-02-19 | $59.26 | $60.21 | $57.80 | $60.97 | 39,699 | — | — |
| 2015-02-18 | $62.20 | $60.53 | $59.26 | $62.39 | 24,334 | — | — |
| 2015-02-17 | $61.78 | $62.53 | $60.28 | $63.03 | 40,754 | — | — |
| 2015-02-13 | $57.39 | $57.39 | $57.39 | $57.39 | 36,448 | — | — |
| 2015-02-12 | $55.09 | $57.05 | $55.00 | $57.39 | 961 | — | — |
| 2015-02-11 | $56.88 | $54.66 | $53.95 | $56.96 | 25,029 | — | — |
| 2015-02-10 | $58.01 | $56.43 | $56.10 | $58.54 | 23,490 | — | — |
| 2015-02-09 | $58.56 | $58.34 | $57.35 | $59.56 | 35,734 | — | — |
| 2015-02-06 | $57.35 | $57.80 | $56.79 | $59.03 | 38,508 | — | — |
| 2015-02-05 | $54.85 | $56.57 | $52.95 | $57.85 | 48,325 | — | — |
| 2015-02-04 | $57.00 | $54.16 | $53.50 | $58.05 | 42,937 | — | — |
| 2015-02-03 | $55.05 | $57.91 | $54.85 | $58.99 | 55,610 | — | — |
| 2015-02-02 | $52.66 | $54.75 | $51.41 | $55.70 | 43,658 | — | — |
| 2015-01-30 | $49.12 | $52.99 | $48.80 | $53.06 | 35,139 | — | — |
| 2015-01-29 | $48.61 | $49.13 | $48.40 | $49.27 | 26,641 | — | — |
| 2015-01-28 | $48.94 | $48.47 | $48.32 | $49.71 | 29,379 | — | — |
| 2015-01-27 | $48.28 | $49.60 | $47.69 | $49.98 | 25,318 | — | — |
| 2015-01-26 | $48.71 | $48.16 | $47.60 | $49.27 | 25,814 | — | — |
| 2015-01-23 | $49.18 | $48.79 | $48.58 | $50.10 | 29,460 | — | — |
| 2015-01-22 | $48.77 | $48.52 | $47.52 | $50.44 | 33,790 | — | — |
| 2015-01-21 | $48.26 | $49.03 | $48.20 | $49.59 | 28,618 | — | — |
| 2015-01-20 | $50.20 | $47.99 | $47.80 | $50.32 | 33,926 | — | — |
| 2015-01-16 | $47.69 | $47.69 | $47.69 | $47.69 | 29,134 | — | — |
| 2015-01-15 | $48.25 | $47.67 | $46.93 | $50.33 | 2,088 | — | — |
| 2015-01-14 | $46.85 | $48.69 | $45.64 | $49.07 | 17,863 | — | — |
| 2015-01-13 | $47.27 | $46.59 | $45.23 | $47.27 | 33,516 | — | — |
| 2015-01-12 | $49.89 | $47.43 | $47.17 | $49.89 | 29,297 | — | — |
| 2015-01-09 | $51.25 | $50.11 | $48.90 | $51.56 | 48,123 | — | — |
| 2015-01-08 | $51.00 | $50.96 | $49.82 | $51.89 | 29,469 | — | — |
| 2015-01-07 | $51.06 | $51.15 | $49.68 | $51.84 | 37,082 | — | — |
| 2015-01-06 | $53.23 | $51.10 | $50.53 | $53.52 | 35,494 | — | — |
| 2015-01-05 | $56.29 | $53.11 | $52.67 | $56.29 | 30,065 | — | — |
| 2015-01-02 | $57.63 | $56.42 | $55.52 | $58.22 | 16,707 | — | — |
| 2014-12-31 | $57.30 | $57.33 | $55.82 | $57.77 | 8,412 | — | — |
| 2014-12-30 | $57.91 | $57.90 | $56.75 | $58.37 | 8,111 | — | — |
| 2014-12-29 | $59.85 | $57.88 | $57.38 | $60.41 | 11,672 | — | — |
| 2014-12-26 | $60.61 | $59.45 | $59.24 | $60.95 | 2,778 | — | — |
| 2014-12-24 | $61.68 | $60.24 | $59.40 | $61.68 | 6,504 | — | — |
| 2014-12-23 | $60.30 | $61.69 | $59.89 | $62.11 | 13,242 | — | — |
| 2014-12-22 | $61.88 | $60.11 | $59.87 | $62.94 | 20,497 | — | — |
| 2014-12-19 | $59.88 | $61.38 | $59.11 | $62.64 | 15,698 | — | — |
| 2014-12-18 | $60.95 | $59.27 | $59.17 | $63.63 | 23,123 | — | — |
| 2014-12-17 | $59.80 | $59.80 | $59.80 | $59.80 | 27,234 | — | — |
| 2014-12-16 | $60.75 | $59.86 | $58.59 | $60.96 | 732 | — | — |
| 2014-12-15 | $60.73 | $61.06 | $60.35 | $63.23 | 13,288 | — | — |
| 2014-12-12 | $63.15 | $61.85 | $61.36 | $63.55 | 16,645 | — | — |
| 2014-12-11 | $64.77 | $63.68 | $63.14 | $65.10 | 17,122 | — | — |
| 2014-12-10 | $66.31 | $64.24 | $63.57 | $66.31 | 17,189 | — | — |
| 2014-12-09 | $66.05 | $66.84 | $65.35 | $67.02 | 14,593 | — | — |
| 2014-12-08 | $68.39 | $66.19 | $65.94 | $68.44 | 14,787 | — | — |
| 2014-12-05 | $69.39 | $69.07 | $68.11 | $69.88 | 19,073 | — | — |
| 2014-12-04 | $70.25 | $69.64 | $68.83 | $70.61 | 17,516 | — | — |
| 2014-12-03 | $71.12 | $69.92 | $69.48 | $71.45 | 22,352 | — | — |
| 2014-12-02 | $72.66 | $70.54 | $70.41 | $73.01 | 16,953 | — | — |
| 2014-12-01 | $70.19 | $72.54 | $67.59 | $73.01 | 25,064 | — | — |
| 2014-11-28 | $77.03 | $70.15 | $69.83 | $77.39 | 20,894 | — | — |
| 2014-11-26 | $78.11 | $77.75 | $77.33 | $78.86 | 13,570 | — | — |
| 2014-11-25 | $79.47 | $78.33 | $78.01 | $80.44 | 16,700 | — | — |
| 2014-11-24 | $80.42 | $79.68 | $79.41 | $80.79 | 11,108 | — | — |
| 2014-11-21 | $80.10 | $80.36 | $79.12 | $81.56 | 19,896 | — | — |
| 2014-11-20 | $78.21 | $79.33 | $77.58 | $79.90 | 16,540 | — | — |
| 2014-11-19 | $77.85 | $78.10 | $77.73 | $79.44 | 21,619 | — | — |
| 2014-11-18 | $78.95 | $78.47 | $78.19 | $79.93 | 15,851 | — | — |
| 2014-11-17 | $79.21 | $79.31 | $77.95 | $79.44 | 12,896 | — | — |
| 2014-11-14 | $77.74 | $77.74 | $77.74 | $77.74 | 15,018 | — | — |
| 2014-11-13 | $79.91 | $77.92 | $77.92 | $79.91 | 467 | — | — |
| 2014-11-12 | $81.22 | $80.38 | $79.82 | $81.65 | 8,560 | — | — |
| 2014-11-11 | $81.98 | $81.67 | $80.47 | $82.31 | 20,813 | — | — |
| 2014-11-10 | $83.72 | $82.34 | $82.00 | $84.95 | 17,349 | — | — |
| 2014-11-07 | $82.59 | $83.39 | $82.21 | $83.85 | 14,848 | — | — |
| 2014-11-06 | $83.03 | $82.86 | $82.03 | $83.22 | 17,660 | — | — |
| 2014-11-05 | $82.76 | $82.95 | $81.65 | $84.46 | 28,238 | — | — |
| 2014-11-04 | $84.29 | $82.82 | $82.10 | $84.39 | 18,879 | — | — |
| 2014-11-03 | $85.86 | $84.78 | $84.07 | $86.39 | 14,973 | — | — |
| 2014-10-31 | $86.04 | $85.86 | $84.59 | $86.22 | 11,967 | — | — |
| 2014-10-30 | $87.00 | $86.24 | $85.74 | $87.12 | 12,493 | — | — |
| 2014-10-29 | $86.30 | $87.12 | $86.21 | $87.92 | 14,546 | — | — |
| 2014-10-28 | $85.48 | $86.03 | $85.09 | $86.35 | 13,937 | — | — |
| 2014-10-27 | $86.17 | $85.83 | $84.54 | $86.25 | 15,291 | — | — |
| 2014-10-24 | $86.65 | $86.13 | $85.36 | $86.68 | 19,344 | — | — |
| 2014-10-23 | $84.40 | $86.83 | $84.13 | $87.16 | 24,796 | — | — |
| 2014-10-22 | $86.39 | $84.71 | $84.51 | $87.05 | 17,458 | — | — |
| 2014-10-21 | $85.11 | $86.22 | $85.11 | $86.47 | 19,391 | — | — |
| 2014-10-20 | $86.22 | $85.40 | $84.41 | $86.68 | 20,345 | — | — |
| 2014-10-17 | $84.54 | $84.54 | $84.54 | $84.54 | 19,641 | — | — |
| 2014-10-16 | $82.82 | $84.47 | $82.70 | $84.80 | 233 | — | — |
| 2014-10-15 | $85.58 | $83.78 | $83.00 | $85.61 | 15,846 | — | — |
| 2014-10-14 | $88.11 | $85.04 | $84.54 | $88.70 | 16,949 | — | — |
| 2014-10-13 | $89.69 | $88.89 | $87.93 | $89.69 | 10,067 | — | — |
| 2014-10-10 | $89.01 | $90.21 | $88.05 | $90.46 | 21,001 | — | — |
| 2014-10-09 | $91.52 | $90.05 | $88.47 | $91.83 | 23,039 | — | — |
| 2014-10-08 | $91.82 | $91.38 | $90.58 | $91.82 | 17,109 | — | — |
| 2014-10-07 | $92.90 | $92.11 | $91.41 | $92.93 | 14,586 | — | — |
| 2014-10-06 | $91.95 | $92.79 | $91.25 | $93.19 | 14,363 | — | — |
| 2014-10-03 | $93.59 | $92.31 | $91.48 | $93.96 | 19,794 | — | — |
| 2014-10-02 | $94.35 | $93.42 | $91.62 | $94.35 | 23,807 | — | — |
| 2014-10-01 | $94.56 | $94.16 | $93.82 | $96.22 | 19,096 | — | — |
| 2014-09-30 | $97.05 | $94.67 | $94.26 | $97.79 | 19,337 | — | — |
| 2014-09-29 | $97.00 | $97.20 | $96.28 | $97.34 | 14,463 | — | — |
| 2014-09-26 | $97.04 | $97.00 | $96.47 | $97.50 | 11,382 | — | — |
| 2014-09-25 | $96.88 | $97.00 | $96.24 | $97.55 | 14,271 | — | — |
| 2014-09-24 | $96.84 | $96.95 | $95.62 | $97.27 | 15,460 | — | — |
| 2014-09-23 | $96.88 | $96.85 | $96.56 | $97.57 | 13,561 | — | — |
| 2014-09-22 | $98.20 | $96.97 | $96.39 | $98.20 | 12,582 | — | — |
| 2014-09-19 | $97.54 | $98.39 | $97.19 | $98.48 | 12,442 | — | — |
| 2014-09-18 | $98.58 | $97.70 | $97.44 | $99.14 | 15,316 | — | — |
| 2014-09-17 | $98.96 | $98.97 | $98.52 | $99.54 | 14,769 | — | — |
| 2014-09-16 | $96.63 | $96.63 | $96.63 | $96.63 | 16,751 | — | — |
| 2014-09-15 | $96.85 | $96.65 | $95.99 | $97.13 | 567 | — | — |
| 2014-09-12 | $98.13 | $97.11 | $96.91 | $98.78 | 7,632 | — | — |
| 2014-09-11 | $97.94 | $98.08 | $96.74 | $98.46 | 12,548 | — | — |
| 2014-09-10 | $99.43 | $98.04 | $97.62 | $99.43 | 13,104 | — | — |
| 2014-09-09 | $100.13 | $99.16 | $99.04 | $100.60 | 10,783 | — | — |
| 2014-09-08 | $100.95 | $100.20 | $99.37 | $100.99 | 12,077 | — | — |
| 2014-09-05 | $101.87 | $100.82 | $100.36 | $102.41 | 12,409 | — | — |
| 2014-09-04 | $102.34 | $101.83 | $101.69 | $102.95 | 10,584 | — | — |
| 2014-09-03 | $100.50 | $102.77 | $100.47 | $103.13 | 11,649 | — | — |
| 2014-09-02 | $103.10 | $100.34 | $100.19 | $103.28 | 16,273 | — | — |
| 2014-08-29 | $102.83 | $103.19 | $102.64 | $103.31 | 9,570 | — | — |
| 2014-08-28 | $102.64 | $102.46 | $102.26 | $103.21 | 9,089 | — | — |
| 2014-08-27 | $102.68 | $102.72 | $102.06 | $103.04 | 11,601 | — | — |
| 2014-08-26 | $102.71 | $102.50 | $102.37 | $103.37 | 8,337 | — | — |
| 2014-08-25 | $102.51 | $102.65 | $101.90 | $102.80 | 5,087 | — | — |
| 2014-08-22 | $102.58 | $102.29 | $102.00 | $102.82 | 9,353 | — | — |
| 2014-08-21 | $102.25 | $102.63 | $101.25 | $102.78 | 8,468 | — | — |
| 2014-08-20 | $101.73 | $102.28 | $101.43 | $102.36 | 10,201 | — | — |
| 2014-08-19 | $101.61 | $101.56 | $101.07 | $102.06 | 13,304 | — | — |
| 2014-08-18 | $102.94 | $101.60 | $101.11 | $102.99 | 9,002 | — | — |
| 2014-08-15 | $101.95 | $101.95 | $101.95 | $101.95 | 12,437 | — | — |
| 2014-08-14 | $103.74 | $102.01 | $102.00 | $104.13 | 301 | — | — |
| 2014-08-13 | $102.91 | $104.28 | $102.39 | $104.34 | 6,252 | — | — |
| 2014-08-12 | $104.53 | $103.02 | $102.65 | $104.53 | 7,832 | — | — |
| 2014-08-11 | $104.89 | $104.68 | $104.50 | $105.41 | 6,646 | — | — |
| 2014-08-08 | $106.00 | $105.02 | $104.67 | $106.82 | 11,237 | — | — |
| 2014-08-07 | $104.65 | $105.44 | $104.18 | $105.89 | 14,652 | — | — |
| 2014-08-06 | $104.77 | $104.59 | $104.54 | $105.44 | 11,339 | — | — |
| 2014-08-05 | $105.58 | $104.61 | $104.08 | $105.62 | 13,297 | — | — |
| 2014-08-04 | $104.74 | $105.41 | $104.53 | $105.66 | 15,245 | — | — |
| 2014-08-01 | $105.71 | $104.84 | $104.40 | $106.11 | 14,865 | — | — |
| 2014-07-31 | $105.93 | $106.02 | $105.44 | $106.58 | 14,434 | — | — |
| 2014-07-30 | $107.49 | $106.51 | $105.86 | $107.85 | 15,571 | — | — |
| 2014-07-29 | $107.58 | $107.72 | $107.15 | $108.03 | 11,704 | — | — |
| 2014-07-28 | $108.07 | $107.57 | $107.02 | $108.08 | 10,450 | — | — |
| 2014-07-25 | $107.14 | $108.39 | $106.74 | $108.45 | 12,114 | — | — |
| 2014-07-24 | $108.09 | $107.07 | $106.83 | $108.09 | 8,726 | — | — |
| 2014-07-23 | $107.10 | $108.03 | $107.03 | $108.20 | 12,856 | — | — |
| 2014-07-22 | $107.68 | $107.33 | $107.06 | $108.37 | 8,368 | — | — |
| 2014-07-21 | $107.13 | $107.68 | $106.82 | $107.85 | 9,604 | — | — |
| 2014-07-18 | $108.41 | $107.24 | $106.98 | $108.64 | 10,183 | — | — |
| 2014-07-17 | $105.96 | $105.96 | $105.96 | $105.96 | 11,847 | — | — |
| 2014-07-16 | $106.43 | $105.85 | $105.55 | $106.44 | 276 | — | — |
| 2014-07-15 | $106.88 | $106.02 | $104.51 | $106.89 | 3,894 | — | — |
| 2014-07-14 | $106.85 | $106.98 | $106.22 | $107.45 | 5,303 | — | — |
| 2014-07-11 | $108.57 | $106.66 | $106.26 | $108.57 | 11,904 | — | — |
| 2014-07-10 | $108.10 | $108.67 | $107.77 | $108.88 | 13,514 | — | — |
| 2014-07-09 | $108.87 | $108.28 | $108.14 | $108.99 | 10,415 | — | — |
| 2014-07-08 | $110.23 | $108.94 | $108.70 | $110.23 | 12,267 | — | — |
| 2014-07-07 | $110.99 | $110.24 | $109.96 | $111.27 | 12,446 | — | — |
| 2014-07-03 | $110.93 | $111.00 | $110.53 | $111.16 | 11,415 | — | — |
| 2014-07-02 | $112.07 | $111.24 | $110.92 | $112.36 | 14,223 | — | — |
| 2014-07-01 | $112.33 | $112.29 | $111.85 | $112.80 | 11,049 | — | — |
| 2014-06-30 | $113.10 | $112.36 | $112.16 | $113.10 | 10,245 | — | — |
| 2014-06-27 | $113.13 | $113.30 | $112.90 | $113.71 | 6,922 | — | — |
| 2014-06-26 | $114.24 | $113.21 | $113.02 | $114.24 | 9,100 | — | — |
| 2014-06-25 | $114.46 | $114.00 | $113.24 | $114.78 | 12,861 | — | — |
| 2014-06-24 | $113.75 | $114.46 | $113.56 | $114.82 | 11,656 | — | — |
| 2014-06-23 | $115.20 | $114.12 | $113.87 | $115.65 | 11,582 | — | — |
| 2014-06-20 | $114.76 | $114.81 | $114.43 | $115.08 | 11,644 | — | — |
| 2014-06-19 | $114.25 | $115.06 | $114.18 | $115.69 | 14,027 | — | — |
| 2014-06-18 | $113.28 | $114.26 | $113.07 | $114.48 | 12,588 | — | — |
| 2014-06-17 | $112.90 | $113.45 | $112.14 | $113.80 | 10,642 | — | — |
| 2014-06-16 | $113.22 | $113.22 | $113.22 | $113.22 | 10,542 | — | — |
| 2014-06-13 | $114.40 | $113.41 | $112.95 | $114.40 | 315 | — | — |
| 2014-06-12 | $110.16 | $113.02 | $110.14 | $113.22 | 6,415 | — | — |
| 2014-06-11 | $109.50 | $109.95 | $109.50 | $110.25 | 6,736 | — | — |
| 2014-06-10 | $109.96 | $109.52 | $109.11 | $110.31 | 9,638 | — | — |
| 2014-06-09 | $108.60 | $109.99 | $108.60 | $110.16 | 11,311 | — | — |
| 2014-06-06 | $108.85 | $108.61 | $108.47 | $109.29 | 7,125 | — | — |
| 2014-06-05 | $108.09 | $108.79 | $107.77 | $108.93 | 8,994 | — | — |
| 2014-06-04 | $108.90 | $108.40 | $108.29 | $109.45 | 9,443 | — | — |
| 2014-06-03 | $108.93 | $108.82 | $108.37 | $108.98 | 5,592 | — | — |
| 2014-06-02 | $109.62 | $108.83 | $108.63 | $109.90 | 7,678 | — | — |
| 2014-05-30 | $110.01 | $109.41 | $109.21 | $110.10 | 8,969 | — | — |
| 2014-05-29 | $109.99 | $109.97 | $109.77 | $110.45 | 7,680 | — | — |
| 2014-05-28 | $110.19 | $109.81 | $109.44 | $110.36 | 8,253 | — | — |
| 2014-05-27 | $110.16 | $110.02 | $109.72 | $110.75 | 10,773 | — | — |
| 2014-05-23 | $110.37 | $110.54 | $110.27 | $110.70 | 5,368 | — | — |
| 2014-05-22 | $110.46 | $110.36 | $110.21 | $111.03 | 6,092 | — | — |
| 2014-05-21 | $109.75 | $110.55 | $109.71 | $110.73 | 7,242 | — | — |
| 2014-05-20 | $109.21 | $109.69 | $109.00 | $110.00 | 10,468 | — | — |
| 2014-05-19 | $109.80 | $109.37 | $109.32 | $110.30 | 7,101 | — | — |
| 2014-05-16 | $110.42 | $110.42 | $110.42 | $110.42 | 6,131 | — | — |
| 2014-05-15 | $110.15 | $110.44 | $109.80 | $110.59 | 81 | — | — |
| 2014-05-14 | $109.44 | $110.19 | $109.34 | $110.33 | 4,654 | — | — |
| 2014-05-13 | $108.51 | $109.24 | $108.04 | $109.35 | 7,626 | — | — |
| 2014-05-12 | $108.30 | $108.41 | $108.09 | $108.73 | 7,471 | — | — |
| 2014-05-09 | $108.15 | $107.89 | $107.64 | $109.01 | 6,891 | — | — |
| 2014-05-08 | $108.01 | $108.04 | $107.38 | $108.14 | 6,115 | — | — |
| 2014-05-07 | $107.21 | $108.13 | $106.98 | $108.22 | 7,544 | — | — |
| 2014-05-06 | $107.56 | $107.06 | $106.98 | $108.20 | 8,554 | — | — |
| 2014-05-05 | $108.69 | $107.72 | $107.05 | $108.88 | 6,335 | — | — |
| 2014-05-02 | $107.68 | $108.59 | $107.68 | $108.93 | 11,576 | — | — |
| 2014-05-01 | $107.98 | $107.76 | $106.85 | $108.07 | 10,420 | — | — |
| 2014-04-30 | $108.70 | $108.07 | $107.55 | $108.73 | 9,600 | — | — |
| 2014-04-29 | $108.10 | $108.98 | $108.10 | $109.35 | 9,236 | — | — |
| 2014-04-28 | $109.83 | $108.12 | $107.88 | $110.16 | 7,098 | — | — |
| 2014-04-25 | $110.40 | $109.58 | $109.24 | $110.62 | 6,164 | — | — |
| 2014-04-24 | $109.22 | $110.33 | $109.10 | $110.63 | 6,422 | — | — |
| 2014-04-23 | $109.36 | $109.11 | $108.61 | $109.53 | 6,163 | — | — |
| 2014-04-22 | $109.88 | $109.27 | $108.54 | $109.96 | 6,487 | — | — |
| 2014-04-21 | $109.53 | $109.95 | $108.94 | $110.05 | 3,084 | — | — |
| 2014-04-17 | $109.63 | $109.53 | $109.10 | $110.18 | 6,094 | — | — |
| 2014-04-16 | $108.80 | $108.80 | $108.80 | $108.80 | 8,875 | — | — |
| 2014-04-15 | $108.66 | $108.74 | $108.42 | $108.93 | 502 | — | — |
| 2014-04-14 | $107.60 | $109.07 | $107.29 | $109.13 | 4,039 | — | — |
| 2014-04-11 | $107.30 | $107.33 | $106.99 | $107.87 | 3,022 | — | — |
| 2014-04-10 | $107.69 | $107.46 | $107.28 | $107.85 | 3,604 | — | — |
| 2014-04-09 | $107.67 | $107.98 | $107.15 | $108.13 | 5,342 | — | — |
| 2014-04-08 | $106.02 | $107.67 | $105.78 | $107.83 | 6,419 | — | — |
| 2014-04-07 | $106.50 | $105.82 | $105.13 | $106.61 | 5,167 | — | — |
| 2014-04-04 | $106.19 | $106.72 | $106.12 | $107.03 | 4,765 | — | — |
| 2014-04-03 | $104.65 | $106.15 | $104.49 | $106.31 | 5,408 | — | — |
| 2014-04-02 | $105.43 | $104.79 | $103.97 | $105.78 | 6,454 | — | — |
| 2014-04-01 | $107.69 | $105.62 | $105.11 | $107.77 | 5,824 | — | — |
| 2014-03-31 | $107.86 | $107.76 | $107.05 | $108.33 | 4,548 | — | — |
| 2014-03-28 | $107.70 | $108.07 | $107.70 | $108.37 | 2,793 | — | — |
| 2014-03-27 | $107.00 | $107.83 | $106.78 | $107.97 | 4,863 | — | — |
| 2014-03-26 | $107.17 | $107.03 | $106.49 | $107.32 | 4,838 | — | — |
| 2014-03-25 | $106.70 | $106.99 | $106.61 | $107.47 | 4,372 | — | — |
| 2014-03-24 | $106.76 | $106.81 | $106.45 | $107.48 | 5,090 | — | — |
| 2014-03-21 | $106.24 | $106.92 | $106.08 | $107.76 | 4,245 | — | — |
| 2014-03-20 | $105.80 | $106.45 | $105.45 | $106.74 | 7,396 | — | — |
| 2014-03-19 | $106.59 | $105.85 | $105.72 | $106.80 | 8,119 | — | — |
| 2014-03-18 | $106.39 | $106.79 | $105.86 | $106.83 | 7,074 | — | — |
| 2014-03-17 | $108.54 | $108.54 | $108.54 | $108.54 | 6,790 | — | — |
| 2014-03-14 | $107.60 | $108.57 | $107.30 | $108.65 | 403 | — | — |
| 2014-03-13 | $108.23 | $107.39 | $106.99 | $108.47 | 2,507 | — | — |
| 2014-03-12 | $108.32 | $108.02 | $107.64 | $108.55 | 5,810 | — | — |
| 2014-03-11 | $107.87 | $108.55 | $107.87 | $108.67 | 4,841 | — | — |
| 2014-03-10 | $108.57 | $108.08 | $107.76 | $108.67 | 5,500 | — | — |
| 2014-03-07 | $108.30 | $109.00 | $107.83 | $109.08 | 6,678 | — | — |
| 2014-03-06 | $107.60 | $108.10 | $107.38 | $108.53 | 7,905 | — | — |
| 2014-03-05 | $109.16 | $107.76 | $107.54 | $109.27 | 6,452 | — | — |
| 2014-03-04 | $111.42 | $109.30 | $109.03 | $111.80 | 6,049 | — | — |
| 2014-03-03 | $110.37 | $111.20 | $110.37 | $112.38 | 8,433 | — | — |
| 2014-02-28 | $108.84 | $109.07 | $108.40 | $109.36 | 5,667 | — | — |
| 2014-02-27 | $109.30 | $108.96 | $108.64 | $109.42 | 5,476 | — | — |
| 2014-02-26 | $109.29 | $109.52 | $109.22 | $109.97 | 5,701 | — | — |
| 2014-02-25 | $110.50 | $109.51 | $109.45 | $110.52 | 5,613 | — | — |
| 2014-02-24 | $109.90 | $110.64 | $109.53 | $110.76 | 4,272 | — | — |
| 2014-02-21 | $110.24 | $109.85 | $109.37 | $110.38 | 4,938 | — | — |
| 2014-02-20 | $110.07 | $110.30 | $109.59 | $110.45 | 5,272 | — | — |
| 2014-02-19 | $110.31 | $110.47 | $110.03 | $110.83 | 4,749 | — | — |
| 2014-02-14 | $108.73 | $108.73 | $108.73 | $108.73 | 5,560 | — | — |
| 2014-02-13 | $108.23 | $108.73 | $108.19 | $108.73 | 467 | — | — |
| 2014-02-12 | $108.83 | $108.79 | $108.55 | $109.49 | 3,784 | — | — |
| 2014-02-11 | $108.68 | $108.68 | $108.48 | $109.23 | 4,010 | — | — |
| 2014-02-10 | $109.65 | $108.63 | $108.52 | $109.68 | 5,009 | — | — |
| 2014-02-07 | $107.32 | $109.57 | $106.84 | $109.72 | 6,885 | — | — |
| 2014-02-06 | $106.30 | $107.19 | $106.23 | $107.45 | 4,889 | — | — |
| 2014-02-05 | $105.98 | $106.25 | $105.59 | $106.43 | 4,243 | — | — |
| 2014-02-04 | $106.04 | $105.78 | $105.54 | $106.22 | 3,583 | — | — |
| 2014-02-03 | $106.07 | $106.04 | $105.35 | $106.71 | 6,629 | — | — |
| 2014-01-31 | $107.88 | $106.40 | $106.30 | $107.93 | 6,123 | — | — |
| 2014-01-30 | $107.97 | $107.95 | $107.66 | $108.40 | 5,144 | — | — |
| 2014-01-29 | $107.39 | $107.85 | $106.95 | $108.01 | 5,192 | — | — |
| 2014-01-28 | $106.92 | $107.41 | $106.85 | $107.78 | 5,708 | — | — |
| 2014-01-27 | $107.71 | $106.69 | $106.46 | $107.80 | 5,447 | — | — |
| 2014-01-24 | $107.68 | $107.88 | $106.25 | $108.02 | 7,550 | — | — |
| 2014-01-23 | $108.05 | $107.58 | $107.39 | $108.25 | 6,494 | — | — |
| 2014-01-22 | $106.99 | $108.27 | $106.99 | $108.32 | 5,573 | — | — |
| 2014-01-17 | $107.06 | $107.06 | $107.06 | $107.06 | 7,458 | — | — |
| 2014-01-16 | $106.92 | $107.09 | $106.74 | $107.25 | 115 | — | — |
| 2014-01-15 | $106.26 | $107.13 | $105.83 | $107.52 | 3,169 | — | — |
| 2014-01-14 | $106.63 | $106.39 | $106.07 | $107.13 | 3,983 | — | — |
| 2014-01-13 | $107.64 | $106.75 | $106.52 | $107.77 | 3,669 | — | — |
| 2014-01-10 | $106.70 | $107.25 | $106.05 | $107.46 | 4,589 | — | — |
| 2014-01-09 | $107.51 | $106.39 | $106.12 | $108.16 | 3,715 | — | — |
| 2014-01-08 | $107.45 | $107.15 | $107.01 | $107.92 | 5,124 | — | — |
| 2014-01-07 | $107.18 | $107.35 | $106.91 | $107.71 | 4,075 | — | — |
| 2014-01-06 | $107.04 | $106.73 | $106.58 | $107.95 | 7,015 | — | — |
| 2014-01-03 | $107.92 | $106.89 | $106.78 | $108.62 | 5,641 | — | — |
| 2014-01-02 | $110.80 | $107.78 | $107.69 | $111.32 | 5,131 | — | — |
| 2013-12-31 | $111.21 | $110.80 | $110.42 | $111.45 | 2,383 | — | — |
| 2013-12-30 | $112.36 | $111.21 | $110.90 | $112.55 | 3,396 | — | — |
| 2013-12-27 | $111.92 | $112.18 | $111.55 | $112.80 | 5,381 | — | — |
| 2013-12-26 | $112.02 | $111.98 | $111.47 | $112.06 | 1,241 | — | — |
| 2013-12-24 | $111.59 | $111.90 | $111.44 | $112.06 | 2,113 | — | — |
| 2013-12-23 | $112.00 | $111.56 | $111.28 | $112.00 | 3,285 | — | — |
| 2013-12-20 | $109.96 | $111.77 | $109.88 | $111.85 | 6,214 | — | — |
| 2013-12-19 | $109.13 | $110.29 | $109.12 | $110.52 | 6,496 | — | — |
| 2013-12-17 | $110.41 | $110.41 | $110.41 | $110.41 | 7,394 | — | — |
| 2013-12-16 | $109.35 | $110.47 | $109.35 | $110.70 | 29 | — | — |
| 2013-12-13 | $108.67 | $108.83 | $108.05 | $108.93 | 2,888 | — | — |
| 2013-12-12 | $109.76 | $108.67 | $108.45 | $109.92 | 5,074 | — | — |
| 2013-12-11 | $109.43 | $109.70 | $108.63 | $109.86 | 6,192 | — | — |
| 2013-12-10 | $109.47 | $109.38 | $108.56 | $110.45 | 5,592 | — | — |
| 2013-12-09 | $111.67 | $109.39 | $109.10 | $111.70 | 4,871 | — | — |
| 2013-12-06 | $111.27 | $111.61 | $111.04 | $112.05 | 3,762 | — | — |
| 2013-12-05 | $111.66 | $110.98 | $110.79 | $112.20 | 6,867 | — | — |
| 2013-12-04 | $112.94 | $111.88 | $111.47 | $112.94 | 10,654 | — | — |
| 2013-12-03 | $111.45 | $112.62 | $111.06 | $112.91 | 6,822 | — | — |
| 2013-12-02 | $109.75 | $111.45 | $109.32 | $112.32 | 7,293 | — | — |
| 2013-11-29 | $111.40 | $109.69 | $109.62 | $111.50 | 3,145 | — | — |
| 2013-11-27 | $110.92 | $111.31 | $110.53 | $111.65 | 6,312 | — | — |
| 2013-11-26 | $110.81 | $110.88 | $110.44 | $111.48 | 6,731 | — | — |
| 2013-11-25 | $109.90 | $111.00 | $108.09 | $111.66 | 9,286 | — | — |
| 2013-11-22 | $109.99 | $111.05 | $109.65 | $111.37 | 8,917 | — | — |
| 2013-11-21 | $107.85 | $110.08 | $107.69 | $110.27 | 8,039 | — | — |
| 2013-11-20 | $107.32 | $108.06 | $106.54 | $108.37 | 5,560 | — | — |
| 2013-11-19 | $108.14 | $106.92 | $106.82 | $108.61 | 5,874 | — | — |
| 2013-11-15 | $108.55 | $108.55 | $108.55 | $108.55 | 4,900 | — | — |
| 2013-11-14 | $107.14 | $108.54 | $107.14 | $108.87 | 237 | — | — |
| 2013-11-13 | $106.02 | $107.12 | $106.02 | $107.41 | 4,449 | — | — |
| 2013-11-12 | $106.19 | $105.81 | $105.53 | $107.35 | 7,598 | — | — |
| 2013-11-11 | $105.65 | $106.40 | $105.31 | $106.49 | 4,925 | — | — |
| 2013-11-08 | $103.39 | $105.12 | $103.00 | $105.38 | 8,183 | — | — |
| 2013-11-07 | $104.94 | $103.46 | $103.24 | $105.13 | 10,778 | — | — |
| 2013-11-06 | $105.88 | $105.24 | $104.88 | $106.36 | 8,063 | — | — |
| 2013-11-05 | $106.41 | $105.33 | $105.20 | $106.49 | 5,619 | — | — |
| 2013-11-04 | $105.97 | $106.23 | $105.14 | $106.54 | 7,029 | — | — |
| 2013-11-01 | $109.18 | $105.91 | $105.79 | $109.39 | 9,208 | — | — |
| 2013-10-31 | $109.80 | $108.84 | $108.56 | $109.80 | 7,077 | — | — |
| 2013-10-30 | $108.66 | $109.86 | $108.66 | $110.12 | 7,259 | — | — |
| 2013-10-29 | $109.27 | $109.01 | $108.43 | $109.40 | 5,454 | — | — |
| 2013-10-28 | $107.17 | $109.61 | $107.15 | $109.69 | 8,120 | — | — |
| 2013-10-25 | $107.03 | $106.93 | $106.28 | $107.32 | 6,723 | — | — |
| 2013-10-24 | $107.70 | $106.99 | $106.88 | $108.23 | 7,917 | — | — |
| 2013-10-23 | $110.13 | $107.80 | $107.33 | $110.90 | 10,576 | — | — |
| 2013-10-22 | $110.13 | $109.97 | $109.62 | $110.90 | 5,789 | — | — |
| 2013-10-21 | $109.67 | $109.64 | $109.23 | $110.13 | 5,329 | — | — |
| 2013-10-17 | $110.97 | $110.97 | $110.97 | $110.97 | 6,658 | — | — |
| 2013-10-16 | $109.81 | $110.86 | $109.75 | $110.86 | 38 | — | — |
| 2013-10-15 | $110.12 | $109.96 | $109.59 | $110.58 | 2,247 | — | — |
| 2013-10-14 | $110.42 | $111.04 | $109.87 | $111.20 | 3,341 | — | — |
| 2013-10-11 | $111.44 | $111.28 | $110.54 | $111.70 | 4,319 | — | — |
| 2013-10-10 | $109.95 | $111.80 | $109.70 | $111.98 | 8,794 | — | — |
| 2013-10-09 | $110.01 | $109.06 | $108.23 | $110.04 | 4,948 | — | — |
| 2013-10-08 | $110.59 | $110.16 | $110.01 | $110.79 | 4,913 | — | — |
| 2013-10-07 | $108.31 | $109.68 | $108.15 | $110.10 | 7,563 | — | — |
| 2013-10-04 | $109.29 | $109.46 | $108.72 | $109.74 | 6,171 | — | — |
| 2013-10-03 | $109.43 | $109.00 | $108.62 | $109.84 | 7,082 | — | — |
| 2013-10-02 | $107.94 | $109.19 | $107.69 | $109.47 | 9,315 | — | — |
| 2013-10-01 | $108.35 | $107.94 | $106.81 | $108.36 | 10,793 | — | — |
| 2013-09-30 | $107.70 | $108.37 | $107.23 | $108.66 | 6,565 | — | — |
| 2013-09-27 | $108.66 | $108.63 | $108.14 | $109.65 | 6,955 | — | — |
| 2013-09-26 | $108.86 | $109.21 | $108.40 | $109.24 | 5,886 | — | — |
| 2013-09-25 | $109.83 | $108.32 | $107.89 | $109.94 | 9,360 | — | — |
| 2013-09-24 | $107.88 | $108.64 | $107.45 | $108.89 | 6,581 | — | — |
| 2013-09-23 | $109.23 | $108.16 | $107.78 | $109.26 | 5,869 | — | — |
| 2013-09-20 | $109.21 | $109.22 | $108.71 | $109.66 | 5,219 | — | — |
| 2013-09-19 | $110.95 | $108.76 | $108.55 | $110.96 | 6,103 | — | — |
| 2013-09-18 | $108.23 | $110.60 | $107.87 | $111.03 | 7,296 | — | — |
| 2013-09-13 | $112.27 | $112.78 | $111.79 | $112.78 | 6,998 | — | — |
| 2013-09-12 | $112.45 | $112.63 | $112.14 | $112.87 | 2,554 | — | — |
| 2013-09-11 | $111.83 | $111.50 | $111.12 | $112.06 | 5,381 | — | — |
| 2013-09-10 | $113.39 | $111.25 | $110.65 | $113.47 | 9,149 | — | — |
| 2013-09-09 | $115.20 | $113.72 | $113.12 | $115.27 | 11,349 | — | — |
| 2013-09-06 | $115.35 | $116.12 | $115.34 | $116.51 | 5,463 | — | — |
| 2013-09-05 | $115.30 | $115.26 | $114.31 | $115.35 | 6,811 | — | — |
| 2013-09-04 | $115.17 | $114.91 | $114.41 | $115.50 | 7,325 | — | — |
| 2013-09-03 | $115.07 | $115.68 | $114.55 | $115.92 | 12,654 | — | — |
| 2013-08-30 | $115.11 | $114.01 | $113.66 | $115.39 | 0 | — | — |
| 2013-08-29 | $116.05 | $115.16 | $114.23 | $117.02 | 7,936 | — | — |
| 2013-08-28 | $115.27 | $116.61 | $114.92 | $116.68 | 12,397 | — | — |
| 2013-08-27 | $111.95 | $114.36 | $111.86 | $114.42 | 11,690 | — | — |
| 2013-08-26 | $110.90 | $110.73 | $110.50 | $111.16 | 2,251 | — | — |
| 2013-08-23 | $110.13 | $111.04 | $109.93 | $111.23 | 7,755 | — | — |
| 2013-08-22 | $109.94 | $109.90 | $109.41 | $110.03 | 4,848 | — | — |
| 2013-08-21 | $109.68 | $109.81 | $109.56 | $110.28 | 6,371 | — | — |
| 2013-08-20 | $109.41 | $110.15 | $108.80 | $110.71 | 7,184 | — | — |
| 2013-08-16 | $111.17 | $111.17 | $111.17 | $111.17 | 8,502 | — | — |
| 2013-08-15 | $110.98 | $111.11 | $110.56 | $111.29 | 121 | — | — |
| 2013-08-14 | $109.05 | $110.20 | $109.05 | $110.32 | 5,913 | — | — |
| 2013-08-13 | $109.59 | $109.82 | $109.02 | $110.04 | 5,136 | — | — |
| 2013-08-12 | $108.02 | $108.97 | $107.55 | $109.12 | 6,891 | — | — |
| 2013-08-09 | $107.37 | $108.22 | $106.62 | $108.26 | 5,252 | — | — |
| 2013-08-08 | $106.95 | $106.68 | $105.85 | $107.01 | 8,136 | — | — |
| 2013-08-07 | $107.69 | $107.44 | $107.09 | $107.93 | 4,690 | — | — |
| 2013-08-06 | $108.76 | $108.18 | $107.47 | $109.02 | 3,859 | — | — |
| 2013-08-05 | $108.14 | $108.70 | $107.56 | $108.88 | 4,489 | — | — |
| 2013-08-02 | $109.34 | $108.95 | $108.39 | $109.35 | 3,957 | — | — |
| 2013-08-01 | $109.20 | $109.54 | $108.53 | $109.63 | 5,495 | — | — |
| 2013-07-31 | $106.09 | $107.70 | $105.74 | $107.90 | 6,517 | — | — |
| 2013-07-30 | $107.24 | $106.91 | $106.56 | $107.38 | 7,855 | — | — |
| 2013-07-29 | $107.60 | $107.45 | $106.84 | $107.87 | 5,249 | — | — |
| 2013-07-26 | $107.10 | $107.17 | $106.53 | $107.28 | 3,172 | — | — |
| 2013-07-25 | $106.67 | $107.65 | $106.67 | $107.85 | 4,913 | — | — |
| 2013-07-24 | $107.80 | $107.19 | $106.27 | $107.89 | 5,810 | — | — |
| 2013-07-23 | $108.02 | $108.42 | $107.79 | $108.60 | 9,570 | — | — |
| 2013-07-22 | $108.37 | $108.15 | $107.58 | $108.66 | 8,730 | — | — |
| 2013-07-19 | $108.96 | $108.07 | $107.04 | $109.17 | 6,176 | — | — |
| 2013-07-17 | $109.36 | $109.36 | $109.36 | $109.36 | 3,702 | — | — |
| 2013-07-16 | $109.15 | $109.40 | $109.15 | $109.40 | 18 | — | — |
| 2013-07-15 | $108.49 | $109.09 | $108.49 | $109.09 | 4,334 | — | — |
| 2013-07-12 | $107.80 | $108.81 | $107.77 | $109.06 | 4,515 | — | — |
| 2013-07-11 | $108.19 | $107.73 | $107.31 | $108.54 | 4,952 | — | — |
| 2013-07-10 | $108.14 | $108.51 | $107.87 | $108.62 | 4,574 | — | — |
| 2013-07-09 | $107.18 | $107.81 | $106.85 | $108.17 | 5,029 | — | — |
| 2013-07-08 | $107.09 | $107.43 | $106.80 | $107.66 | 4,529 | — | — |
| 2013-07-05 | $106.35 | $107.72 | $106.18 | $107.85 | 7,411 | — | — |
| 2013-07-03 | $104.80 | $105.76 | $104.80 | $106.02 | 6,544 | — | — |
| 2013-07-02 | $102.98 | $104.00 | $102.98 | $104.11 | 5,326 | — | — |
| 2013-07-01 | $102.72 | $103.00 | $102.52 | $103.69 | 7,087 | — | — |
| 2013-06-28 | $102.91 | $102.16 | $101.88 | $103.30 | 8,321 | — | — |
| 2013-06-27 | $102.07 | $102.82 | $101.83 | $103.34 | 8,070 | — | — |
| 2013-06-26 | $101.22 | $101.66 | $100.27 | $101.87 | 6,116 | — | — |
| 2013-06-25 | $101.85 | $101.26 | $100.94 | $101.91 | 5,444 | — | — |
| 2013-06-24 | $100.79 | $101.16 | $99.72 | $101.62 | 8,744 | — | — |
| 2013-06-21 | $102.63 | $100.91 | $100.08 | $102.70 | 7,294 | — | — |
| 2013-06-20 | $104.22 | $102.15 | $101.75 | $104.44 | 9,237 | — | — |
| 2013-06-19 | $106.34 | $106.12 | $105.46 | $106.53 | 4,520 | — | — |
| 2013-06-18 | $105.28 | $106.02 | $105.26 | $106.22 | 4,524 | — | — |
| 2013-06-14 | $104.29 | $104.29 | $104.29 | $104.29 | 4,848 | — | — |
| 2013-06-13 | $103.09 | $104.25 | $103.09 | $104.25 | 34 | — | — |
| 2013-06-12 | $103.30 | $103.49 | $102.91 | $104.05 | 3,238 | — | — |
| 2013-06-11 | $102.77 | $102.96 | $101.82 | $103.00 | 4,916 | — | — |
| 2013-06-10 | $104.17 | $103.95 | $103.72 | $104.39 | 4,235 | — | — |
| 2013-06-07 | $104.13 | $104.56 | $102.90 | $105.00 | 7,588 | — | — |
| 2013-06-06 | $103.00 | $103.61 | $102.90 | $103.94 | 4,502 | — | — |
| 2013-06-05 | $103.36 | $103.04 | $102.85 | $104.06 | 4,854 | — | — |
| 2013-06-04 | $101.69 | $103.24 | $101.50 | $103.55 | 6,820 | — | — |
| 2013-06-03 | $101.06 | $102.06 | $101.02 | $102.38 | 4,609 | — | — |
| 2013-05-31 | $101.79 | $100.39 | $100.05 | $101.80 | 5,185 | — | — |
| 2013-05-30 | $101.85 | $102.19 | $101.10 | $102.85 | 4,542 | — | — |
| 2013-05-29 | $103.90 | $102.43 | $102.19 | $104.38 | 3,856 | — | — |
| 2013-05-28 | $104.07 | $104.23 | $103.99 | $104.68 | 4,450 | — | — |
| 2013-05-24 | $102.25 | $102.64 | $101.67 | $102.77 | 2,671 | — | — |
| 2013-05-23 | $102.02 | $102.44 | $100.66 | $102.66 | 4,740 | — | — |
| 2013-05-22 | $103.27 | $102.60 | $102.24 | $103.78 | 4,718 | — | — |
| 2013-05-21 | $104.35 | $103.91 | $103.51 | $104.60 | 3,839 | — | — |
| 2013-05-20 | $103.72 | $103.72 | $103.72 | $103.72 | 3,976 | — | — |
| 2013-05-17 | $103.72 | $103.72 | $103.72 | $103.72 | 0 | — | — |
| 2013-05-16 | $103.84 | $103.80 | $103.56 | $104.04 | 512 | — | — |
| 2013-05-15 | $102.23 | $103.68 | $101.25 | $103.79 | 2,940 | — | — |
| 2013-05-14 | $102.08 | $102.60 | $101.97 | $102.91 | 3,504 | — | — |
| 2013-05-13 | $102.72 | $102.82 | $102.27 | $103.60 | 5,649 | — | — |
| 2013-05-10 | $103.88 | $103.91 | $101.57 | $104.05 | 5,241 | — | — |
| 2013-05-09 | $103.81 | $104.47 | $103.46 | $104.52 | 5,308 | — | — |
| 2013-05-08 | $103.74 | $104.34 | $103.53 | $104.79 | 7,772 | — | — |
| 2013-05-07 | $105.08 | $104.40 | $104.03 | $105.93 | 7,856 | — | — |
| 2013-05-06 | $104.68 | $105.46 | $103.91 | $105.53 | 3,668 | — | — |
| 2013-05-03 | $103.44 | $104.19 | $103.37 | $104.90 | 7,412 | — | — |
| 2013-05-02 | $100.84 | $102.85 | $100.22 | $102.96 | 7,583 | — | — |
| 2013-05-01 | $100.80 | $99.95 | $98.76 | $101.17 | 8,670 | — | — |
| 2013-04-30 | $103.68 | $102.37 | $101.50 | $103.89 | 6,356 | — | — |
| 2013-04-29 | $103.18 | $103.81 | $102.96 | $103.93 | 4,138 | — | — |
| 2013-04-26 | $102.70 | $103.16 | $102.30 | $103.46 | 4,974 | — | — |
| 2013-04-25 | $102.00 | $103.41 | $101.65 | $103.48 | 5,471 | — | — |
| 2013-04-24 | $100.93 | $101.73 | $100.49 | $101.98 | 4,467 | — | — |
| 2013-04-23 | $99.53 | $100.31 | $99.03 | $100.57 | 4,381 | — | — |
| 2013-04-22 | $100.66 | $100.39 | $99.24 | $101.01 | 3,890 | — | — |
| 2013-04-19 | $100.11 | $99.65 | $99.05 | $100.11 | 4,312 | — | — |
| 2013-04-18 | $98.81 | $99.13 | $97.55 | $99.77 | 6,283 | — | — |
| 2013-04-17 | $100.36 | $100.36 | $100.36 | $100.36 | 4,442 | — | — |
| 2013-04-16 | $100.36 | $100.36 | $100.36 | $100.36 | 0 | — | — |
| 2013-04-15 | $101.42 | $100.39 | $100.35 | $101.42 | 1,126 | — | — |
| 2013-04-12 | $102.95 | $103.11 | $101.30 | $103.24 | 3,004 | — | — |
| 2013-04-11 | $105.73 | $104.27 | $103.73 | $105.92 | 2,429 | — | — |
| 2013-04-10 | $105.81 | $105.79 | $105.17 | $106.12 | 3,159 | — | — |
| 2013-04-09 | $105.34 | $106.23 | $104.29 | $106.50 | 4,934 | — | — |
| 2013-04-08 | $105.37 | $104.66 | $103.44 | $105.55 | 3,754 | — | — |
| 2013-04-05 | $105.69 | $104.12 | $103.63 | $105.89 | 8,817 | — | — |
| 2013-04-04 | $107.18 | $106.34 | $105.31 | $108.03 | 7,158 | — | — |
| 2013-04-03 | $109.94 | $107.11 | $106.83 | $110.12 | 5,172 | — | — |
| 2013-04-02 | $111.41 | $110.69 | $110.02 | $111.78 | 4,299 | — | — |
| 2013-04-01 | $109.68 | $111.08 | $109.64 | $111.30 | 1,788 | — | — |
| 2013-03-28 | $109.88 | $110.02 | $109.02 | $110.03 | 2,175 | — | — |
| 2013-03-27 | $109.55 | $109.69 | $109.05 | $109.94 | 3,926 | — | — |
| 2013-03-26 | $108.34 | $109.36 | $107.96 | $109.53 | 3,355 | — | — |
| 2013-03-25 | $108.38 | $108.17 | $107.29 | $109.03 | 3,055 | — | — |
| 2013-03-22 | $107.55 | $107.66 | $107.01 | $107.95 | 2,605 | — | — |
| 2013-03-21 | $108.37 | $107.47 | $107.10 | $108.56 | 3,484 | — | — |
| 2013-03-20 | $108.17 | $108.72 | $107.75 | $108.89 | 2,745 | — | — |
| 2013-03-19 | $109.01 | $107.45 | $107.28 | $109.28 | 3,327 | — | — |
| 2013-03-15 | $109.38 | $109.38 | $109.38 | $109.38 | 2,567 | — | — |
| 2013-03-14 | $108.97 | $109.42 | $108.97 | $109.94 | 269 | — | — |
| 2013-03-13 | $109.66 | $108.52 | $108.32 | $109.67 | 950 | — | — |
| 2013-03-12 | $109.84 | $109.65 | $109.32 | $111.18 | 2,388 | — | — |
| 2013-03-11 | $110.17 | $110.22 | $109.54 | $110.48 | 2,427 | — | — |
| 2013-03-08 | $109.77 | $110.85 | $109.15 | $110.94 | 4,486 | — | — |
| 2013-03-07 | $110.79 | $111.15 | $110.42 | $111.40 | 4,272 | — | — |
| 2013-03-06 | $111.42 | $111.06 | $110.46 | $111.67 | 4,002 | — | — |
| 2013-03-05 | $110.56 | $111.61 | $110.42 | $111.81 | 5,330 | — | — |
| 2013-03-04 | $110.40 | $110.09 | $109.58 | $110.88 | 3,618 | — | — |
| 2013-03-01 | $110.56 | $110.40 | $109.84 | $110.74 | 5,687 | — | — |
| 2013-02-28 | $112.08 | $111.38 | $110.87 | $112.56 | 5,369 | — | — |
| 2013-02-27 | $113.08 | $111.87 | $111.66 | $113.13 | 4,940 | — | — |
| 2013-02-26 | $113.15 | $112.71 | $112.41 | $114.29 | 3,942 | — | — |
| 2013-02-25 | $115.51 | $114.44 | $113.47 | $115.82 | 4,213 | — | — |
| 2013-02-22 | $114.19 | $114.10 | $113.64 | $114.56 | 2,836 | — | — |
| 2013-02-21 | $114.37 | $113.53 | $113.33 | $114.37 | 4,022 | — | — |
| 2013-02-20 | $117.49 | $115.60 | $115.03 | $117.50 | 4,641 | — | — |
| 2013-02-19 | $117.31 | $117.52 | $116.56 | $117.57 | 3,321 | — | — |
| 2013-02-15 | $118.58 | $118.58 | $118.58 | $118.58 | 5,321 | — | — |
| 2013-02-14 | $118.58 | $118.58 | $118.58 | $118.58 | 0 | — | — |
| 2013-02-13 | $118.72 | $118.72 | $118.36 | $118.92 | 225 | — | — |
| 2013-02-12 | $118.82 | $118.66 | $117.96 | $118.82 | 1,556 | — | — |
| 2013-02-11 | $118.03 | $118.13 | $117.55 | $118.53 | 2,152 | — | — |
| 2013-02-08 | $118.22 | $118.90 | $118.10 | $119.15 | 3,395 | — | — |
| 2013-02-07 | $117.69 | $117.24 | $116.75 | $117.79 | 6,168 | — | — |
| 2013-02-06 | $116.18 | $116.73 | $115.73 | $117.03 | 3,179 | — | — |
| 2013-02-05 | $116.58 | $116.52 | $116.44 | $117.17 | 5,214 | — | — |
| 2013-02-04 | $115.96 | $115.60 | $115.34 | $116.31 | 2,301 | — | — |
| 2013-02-01 | $115.87 | $116.76 | $115.78 | $117.07 | 4,956 | — | — |
| 2013-01-31 | $114.79 | $115.55 | $114.31 | $115.73 | 3,222 | — | — |
| 2013-01-30 | $114.93 | $114.90 | $114.26 | $115.22 | 2,414 | — | — |
| 2013-01-29 | $113.30 | $114.36 | $113.19 | $114.47 | 3,241 | — | — |
| 2013-01-28 | $112.97 | $113.48 | $112.64 | $113.80 | 4,057 | — | — |
| 2013-01-25 | $113.63 | $113.28 | $112.84 | $113.82 | 3,821 | — | — |
| 2013-01-24 | $112.43 | $113.28 | $112.43 | $113.62 | 5,086 | — | — |
| 2013-01-23 | $112.39 | $112.80 | $112.21 | $113.15 | 5,558 | — | — |
| 2013-01-22 | $112.20 | $112.42 | $111.57 | $112.65 | 7,873 | — | — |
| 2013-01-18 | $110.61 | $110.61 | $110.61 | $110.61 | 5,410 | — | — |
| 2013-01-17 | $110.61 | $110.61 | $110.61 | $110.61 | 0 | — | — |
| 2013-01-16 | $110.52 | $110.61 | $110.44 | $110.61 | 33 | — | — |
| 2013-01-15 | $111.74 | $110.30 | $110.30 | $111.91 | 1,227 | — | — |
| 2013-01-14 | $111.15 | $111.88 | $110.41 | $112.02 | 1,019 | — | — |
| 2013-01-11 | $110.69 | $110.64 | $109.70 | $110.74 | 1,141 | — | — |
| 2013-01-10 | $112.97 | $111.89 | $111.66 | $112.99 | 1,495 | — | — |
| 2013-01-09 | $111.89 | $111.76 | $111.13 | $111.95 | 1,368 | — | — |
| 2013-01-08 | $112.39 | $111.94 | $111.48 | $112.44 | 1,385 | — | — |
| 2013-01-07 | $110.80 | $111.40 | $110.58 | $111.67 | 1,860 | — | — |
| 2013-01-04 | $110.72 | $111.31 | $110.72 | $111.74 | 1,279 | — | — |
| 2013-01-03 | $111.92 | $112.14 | $111.70 | $112.39 | 752 | — | — |
| 2013-01-02 | $111.94 | $112.47 | $111.76 | $112.90 | 1,343 | — | — |
| 2012-12-31 | $109.65 | $111.11 | $109.48 | $111.22 | 716 | — | — |
| 2012-12-28 | $110.43 | $110.62 | $109.83 | $110.76 | 1,101 | — | — |
| 2012-12-27 | $110.83 | $110.80 | $110.12 | $111.15 | 682 | — | — |
| 2012-12-26 | $109.93 | $111.07 | $109.93 | $111.46 | 413 | — | — |
| 2012-12-24 | $108.46 | $108.80 | $108.18 | $109.00 | 287 | — | — |
| 2012-12-21 | $109.59 | $108.97 | $108.76 | $109.84 | 571 | — | — |
| 2012-12-20 | $110.27 | $110.20 | $109.75 | $110.53 | 473 | — | — |
| 2012-12-19 | $109.98 | $110.36 | $109.31 | $110.43 | 703 | — | — |
| 2012-12-14 | $109.15 | $109.15 | $109.15 | $109.15 | 306 | — | — |
| 2012-12-13 | $108.99 | $107.91 | $107.81 | $109.17 | 833 | — | — |
| 2012-12-12 | $108.90 | $109.50 | $108.85 | $110.47 | 1,756 | — | — |
| 2012-12-11 | $108.32 | $108.01 | $107.43 | $108.34 | 1,065 | — | — |
| 2012-12-10 | $107.90 | $107.33 | $107.25 | $108.46 | 1,972 | — | — |
| 2012-12-07 | $107.09 | $107.02 | $106.81 | $107.87 | 1,434 | — | — |
| 2012-12-06 | $108.86 | $107.03 | $106.70 | $108.87 | 945 | — | — |
| 2012-12-05 | $110.10 | $108.81 | $108.74 | $110.33 | 302 | — | — |
| 2012-12-04 | $110.30 | $109.84 | $109.25 | $110.33 | 484 | — | — |
| 2012-12-03 | $111.42 | $110.92 | $110.60 | $112.32 | 749 | — | — |
| 2012-11-30 | $110.47 | $111.23 | $110.47 | $111.25 | 464 | — | — |
| 2012-11-29 | $110.83 | $110.76 | $110.28 | $111.29 | 619 | — | — |
| 2012-11-28 | $109.19 | $109.51 | $108.50 | $109.74 | 665 | — | — |
| 2012-11-27 | $111.01 | $109.87 | $109.31 | $111.09 | 426 | — | — |
| 2012-11-26 | $111.04 | $110.92 | $110.30 | $111.29 | 506 | — | — |
| 2012-11-23 | $110.53 | $111.38 | $110.51 | $111.53 | 483 | — | — |
| 2012-11-21 | $111.02 | $110.86 | $109.62 | $111.34 | 480 | — | — |
| 2012-11-20 | $111.25 | $109.83 | $109.03 | $111.64 | 420 | — | — |
| 2012-11-19 | $110.84 | $110.84 | $110.84 | $110.84 | 782 | — | — |
| 2012-11-15 | $110.76 | $110.98 | $110.41 | $110.98 | 735 | — | — |
| 2012-11-14 | $108.51 | $109.61 | $108.51 | $109.80 | 762 | — | — |
| 2012-11-13 | $108.36 | $108.26 | $107.50 | $108.58 | 609 | — | — |
| 2012-11-12 | $109.02 | $109.07 | $108.83 | $110.10 | 922 | — | — |
| 2012-11-09 | $106.51 | $109.40 | $106.28 | $109.60 | 744 | — | — |
| 2012-11-08 | $107.66 | $107.25 | $106.35 | $107.93 | 364 | — | — |
| 2012-11-07 | $109.88 | $106.82 | $106.72 | $110.49 | 888 | — | — |
| 2012-11-06 | $108.67 | $111.07 | $108.51 | $111.10 | 515 | — | — |
| 2012-11-05 | $105.48 | $107.73 | $105.06 | $108.12 | 388 | — | — |
| 2012-11-02 | $107.82 | $105.68 | $105.57 | $108.75 | 1,081 | — | — |
| 2012-11-01 | $108.29 | $108.17 | $107.85 | $108.71 | 354 | — | — |
| 2012-10-31 | $109.66 | $108.70 | $108.37 | $109.70 | 227 | — | — |
| 2012-10-26 | $107.98 | $109.55 | $107.94 | $109.67 | 395 | — | — |
| 2012-10-25 | $108.77 | $108.49 | $107.67 | $109.22 | 532 | — | — |
| 2012-10-24 | $108.50 | $107.85 | $106.93 | $108.77 | 503 | — | — |
| 2012-10-23 | $108.68 | $108.25 | $107.38 | $108.88 | 602 | — | — |
| 2012-10-22 | $110.57 | $109.44 | $109.19 | $110.96 | 586 | — | — |
| 2012-10-19 | $112.94 | $110.14 | $110.07 | $113.22 | 624 | — | — |
| 2012-10-16 | $114.98 | $115.07 | $114.95 | $115.07 | 602 | — | — |
| 2012-10-15 | $115.12 | $115.80 | $113.67 | $115.86 | 905 | — | — |
| 2012-10-12 | $114.76 | $114.62 | $114.01 | $115.16 | 857 | — | — |
| 2012-10-11 | $115.13 | $115.71 | $114.99 | $115.91 | 865 | — | — |
| 2012-10-10 | $114.41 | $114.33 | $114.12 | $115.57 | 328 | — | — |
| 2012-10-09 | $112.38 | $114.50 | $112.38 | $114.60 | 498 | — | — |
| 2012-10-08 | $111.28 | $111.82 | $111.17 | $112.25 | 1,240 | — | — |
| 2012-10-05 | $111.90 | $112.02 | $110.91 | $113.00 | 1,184 | — | — |
| 2012-10-04 | $109.40 | $112.58 | $109.26 | $112.64 | 1,542 | — | — |
| 2012-10-03 | $110.31 | $108.17 | $107.72 | $110.40 | 1,316 | — | — |
| 2012-10-02 | $111.74 | $111.57 | $111.46 | $111.95 | 184 | — | — |
| 2012-10-01 | $111.72 | $112.19 | $111.65 | $113.24 | 181 | — | — |
| 2012-09-28 | $112.77 | $112.39 | $111.57 | $112.79 | 1,412 | — | — |
| 2012-09-27 | $111.00 | $112.01 | $111.00 | $112.37 | 1,191 | — | — |
| 2012-09-26 | $108.98 | $110.04 | $108.70 | $110.05 | 2,408 | — | — |
| 2012-09-25 | $111.02 | $110.45 | $110.01 | $111.32 | 1,516 | — | — |
| 2012-09-24 | $109.87 | $109.81 | $109.15 | $110.13 | 1,278 | — | — |
| 2012-09-21 | $111.06 | $111.42 | $110.64 | $111.48 | 1,140 | — | — |
| 2012-09-20 | $108.48 | $110.03 | $108.15 | $110.35 | 1,613 | — | — |
| 2012-09-19 | $111.00 | $108.19 | $107.66 | $111.00 | 559 | — | — |
| 2012-09-18 | $113.76 | $112.03 | $111.71 | $113.84 | 564 | — | — |
| 2012-09-13 | $116.70 | $116.90 | $116.26 | $117.00 | 336 | — | — |
| 2012-09-12 | $115.98 | $115.96 | $115.30 | $116.01 | 1,015 | — | — |
| 2012-09-11 | $114.85 | $115.40 | $114.74 | $115.43 | 1,009 | — | — |
| 2012-09-10 | $114.57 | $114.81 | $114.12 | $114.96 | 826 | — | — |
| 2012-09-07 | $113.53 | $114.25 | $112.43 | $114.44 | 2,186 | — | — |
| 2012-09-06 | $113.94 | $113.49 | $113.00 | $115.00 | 2,137 | — | — |
| 2012-09-05 | $113.85 | $113.09 | $112.91 | $114.01 | 551 | — | — |
| 2012-09-04 | $115.80 | $114.18 | $114.12 | $115.81 | 564 | — | — |
| 2012-08-31 | $113.41 | $114.57 | $112.90 | $114.86 | 2,428 | — | — |
| 2012-08-30 | $113.12 | $112.65 | $112.39 | $113.28 | 2,660 | — | — |
| 2012-08-29 | $112.38 | $112.54 | $112.34 | $112.78 | 2,957 | — | — |
| 2012-08-28 | $112.78 | $112.58 | $112.02 | $112.78 | 1,489 | — | — |
| 2012-08-27 | $114.24 | $112.26 | $111.76 | $114.53 | 2,318 | — | — |
| 2012-08-24 | $114.65 | $113.59 | $113.11 | $115.12 | 2,894 | — | — |
| 2012-08-23 | $116.05 | $115.01 | $114.48 | $116.29 | 2,201 | — | — |
| 2012-08-22 | $113.58 | $114.91 | $113.58 | $115.13 | 3,196 | — | — |
| 2012-08-21 | $114.47 | $114.64 | $114.47 | $115.47 | 1,481 | — | — |
| 2012-08-20 | $114.41 | $113.70 | $112.90 | $114.41 | 3,024 | — | — |
| 2012-08-17 | $114.10 | $113.71 | $112.85 | $114.25 | 1,201 | — | — |
| 2012-08-16 | $116.20 | $116.90 | $116.20 | $116.90 | 3,561 | — | — |
| 2012-08-15 | $113.89 | $116.25 | $113.89 | $116.60 | 718 | — | — |
| 2012-08-14 | $113.99 | $114.03 | $113.38 | $114.03 | 1,201 | — | — |
| 2012-08-13 | $114.78 | $113.60 | $113.25 | $114.78 | 1,223 | — | — |
| 2012-08-10 | $111.56 | $112.95 | $111.44 | $113.03 | 1,994 | — | — |
| 2012-08-09 | $112.35 | $113.22 | $112.19 | $113.30 | 2,139 | — | — |
| 2012-08-08 | $111.46 | $112.14 | $111.46 | $113.06 | 5,380 | — | — |
| 2012-08-07 | $110.55 | $112.00 | $110.46 | $112.37 | 2,600 | — | — |
| 2012-08-06 | $108.56 | $109.55 | $108.12 | $109.69 | 1,714 | — | — |
| 2012-08-03 | $106.52 | $108.94 | $106.40 | $109.07 | 1,573 | — | — |
| 2012-08-02 | $106.62 | $105.90 | $105.31 | $106.68 | 2,631 | — | — |
| 2012-08-01 | $105.64 | $105.96 | $105.53 | $106.23 | 1,202 | — | — |
| 2012-07-31 | $106.28 | $104.92 | $104.20 | $106.30 | 1,532 | — | — |
| 2012-07-30 | $105.79 | $106.20 | $105.73 | $106.48 | 334 | — | — |
| 2012-07-27 | $105.95 | $106.47 | $105.70 | $106.50 | 2,178 | — | — |
| 2012-07-26 | $105.24 | $105.26 | $104.87 | $106.01 | 1,479 | — | — |
| 2012-07-25 | $103.70 | $104.38 | $102.18 | $104.65 | 2,082 | — | — |
| 2012-07-24 | $102.94 | $103.42 | $102.94 | $103.93 | 1,642 | — | — |
| 2012-07-23 | $103.20 | $103.26 | $102.48 | $104.59 | 360 | — | — |
| 2012-07-20 | $106.10 | $106.83 | $105.82 | $106.91 | 358 | — | — |
| 2012-07-19 | $107.40 | $107.80 | $106.51 | $108.14 | 581 | — | — |
| 2012-07-18 | $103.91 | $105.16 | $103.89 | $105.40 | 725 | — | — |
| 2012-07-17 | $104.58 | $104.00 | $102.87 | $104.58 | 590 | — | — |
| 2012-07-16 | $103.55 | $103.55 | $103.55 | $103.55 | 1,691 | — | — |
| 2012-07-13 | $102.42 | $102.40 | $101.39 | $102.70 | 624 | — | — |
| 2012-07-12 | $99.19 | $101.07 | $99.02 | $101.27 | 1,345 | — | — |
| 2012-07-11 | $98.67 | $100.23 | $98.67 | $100.38 | 851 | — | — |
| 2012-07-10 | $98.95 | $97.97 | $97.87 | $99.20 | 1,778 | — | — |
| 2012-07-09 | $98.82 | $100.32 | $98.36 | $100.98 | 1,912 | — | — |
| 2012-07-06 | $98.97 | $98.19 | $97.93 | $98.97 | 1,800 | — | — |
| 2012-07-05 | $101.12 | $100.70 | $100.39 | $101.42 | 1,271 | — | — |
| 2012-07-03 | $99.72 | $100.68 | $99.72 | $101.35 | 707 | — | — |
| 2012-07-02 | $96.09 | $97.34 | $95.81 | $97.59 | 786 | — | — |
| 2012-06-29 | $94.05 | $97.80 | $94.05 | $98.27 | 1,151 | — | — |
| 2012-06-28 | $93.52 | $91.36 | $90.96 | $93.65 | 1,468 | — | — |
| 2012-06-27 | $92.91 | $93.50 | $92.91 | $93.79 | 680 | — | — |
| 2012-06-26 | $91.74 | $93.02 | $91.31 | $93.14 | 2,275 | — | — |
| 2012-06-25 | $90.24 | $91.01 | $89.74 | $91.26 | 1,452 | — | — |
| 2012-06-22 | $89.90 | $90.98 | $89.81 | $91.51 | 562 | — | — |
| 2012-06-21 | $92.40 | $89.23 | $89.04 | $92.44 | 1,121 | — | — |
| 2012-06-20 | $95.25 | $92.69 | $92.47 | $95.49 | 718 | — | — |
| 2012-06-19 | $96.00 | $95.76 | $95.76 | $96.73 | 1,795 | — | — |
| 2012-06-18 | $97.00 | $96.05 | $95.50 | $97.00 | 2,225 | — | — |
| 2012-06-15 | $97.62 | $97.61 | $97.07 | $98.06 | 282 | — | — |
| 2012-06-14 | $96.65 | $97.03 | $96.65 | $97.03 | 2,047 | — | — |
| 2012-06-13 | $97.17 | $97.13 | $96.78 | $98.24 | 1,258 | — | — |
| 2012-06-12 | $97.23 | $97.14 | $96.70 | $97.91 | 1,258 | — | — |
| 2012-06-11 | $100.39 | $98.00 | $96.94 | $100.59 | 1,856 | — | — |
| 2012-06-08 | $97.35 | $99.47 | $97.35 | $99.89 | 451 | — | — |
| 2012-06-07 | $101.38 | $99.93 | $99.52 | $102.29 | 1,301 | — | — |
| 2012-06-06 | $100.46 | $100.64 | $99.73 | $101.28 | 964 | — | — |
| 2012-06-05 | $98.77 | $98.84 | $98.38 | $99.12 | 525 | — | — |
| 2012-06-04 | $96.77 | $98.85 | $96.73 | $99.08 | 528 | — | — |
| 2012-06-01 | $99.53 | $98.43 | $97.58 | $99.64 | 755 | — | — |
| 2012-05-31 | $103.76 | $101.87 | $101.32 | $103.76 | 662 | — | — |
| 2012-05-30 | $105.24 | $103.47 | $103.08 | $105.25 | 418 | — | — |
| 2012-05-29 | $107.19 | $106.68 | $106.07 | $107.83 | 467 | — | — |
| 2012-05-25 | $106.66 | $106.83 | $106.64 | $107.09 | 389 | — | — |
| 2012-05-24 | $105.98 | $106.55 | $105.76 | $107.13 | 1,067 | — | — |
| 2012-05-23 | $107.24 | $105.56 | $105.47 | $107.33 | 656 | — | — |
| 2012-05-22 | $109.27 | $108.41 | $107.97 | $109.27 | 1,151 | — | — |
| 2012-05-21 | $107.83 | $108.81 | $107.77 | $109.22 | 571 | — | — |
| 2012-05-18 | $107.67 | $107.14 | $106.86 | $107.85 | 617 | — | — |
| 2012-05-17 | $109.25 | $107.49 | $106.96 | $109.63 | 1,732 | — | — |
| 2012-05-16 | $111.55 | $111.71 | $111.55 | $111.71 | 1,327 | — | — |
| 2012-05-15 | $112.24 | $112.24 | $111.50 | $112.53 | 490 | — | — |
| 2012-05-14 | $111.02 | $111.57 | $110.98 | $111.69 | 749 | — | — |
| 2012-05-11 | $112.02 | $112.26 | $111.65 | $112.77 | 767 | — | — |
| 2012-05-10 | $112.93 | $112.73 | $112.16 | $113.65 | 2,771 | — | — |
| 2012-05-09 | $111.90 | $113.20 | $111.35 | $113.26 | 1,530 | — | — |
| 2012-05-08 | $112.24 | $112.73 | $110.56 | $113.04 | 2,937 | — | — |
| 2012-05-07 | $113.07 | $113.16 | $112.09 | $113.16 | 1,462 | — | — |
| 2012-05-04 | $114.80 | $113.18 | $111.83 | $114.80 | 3,510 | — | — |
| 2012-05-03 | $117.76 | $116.08 | $116.00 | $117.89 | 2,253 | — | — |
| 2012-05-02 | $119.20 | $118.20 | $117.77 | $119.20 | 2,624 | — | — |
| 2012-05-01 | $119.00 | $119.66 | $118.91 | $119.96 | 2,605 | — | — |
| 2012-04-30 | $119.37 | $119.47 | $118.76 | $119.67 | 782 | — | — |
| 2012-04-27 | $119.77 | $119.83 | $119.12 | $119.83 | 513 | — | — |
| 2012-04-26 | $119.24 | $119.92 | $119.24 | $120.10 | 652 | — | — |
| 2012-04-25 | $119.00 | $119.12 | $117.47 | $119.19 | 541 | — | — |
| 2012-04-24 | $118.19 | $118.16 | $117.90 | $118.85 | 583 | — | — |
| 2012-04-23 | $117.93 | $118.71 | $117.27 | $118.86 | 727 | — | — |
| 2012-04-20 | $119.36 | $118.76 | $118.39 | $119.63 | 662 | — | — |
| 2012-04-19 | $118.85 | $118.00 | $117.71 | $119.15 | 1,122 | — | — |
| 2012-04-18 | $117.70 | $117.97 | $116.74 | $118.26 | 894 | — | — |
| 2012-04-17 | $118.62 | $118.78 | $118.20 | $119.28 | 741 | — | — |
| 2012-04-16 | $120.03 | $118.68 | $118.28 | $120.05 | 832 | — | — |
| 2012-04-13 | $121.62 | $121.83 | $120.88 | $121.83 | 441 | — | — |
| 2012-04-12 | $119.99 | $121.71 | $119.46 | $121.71 | 280 | — | — |
| 2012-04-11 | $120.10 | $120.18 | $119.31 | $120.74 | 781 | — | — |
| 2012-04-10 | $121.52 | $119.88 | $119.80 | $122.27 | 627 | — | — |
| 2012-04-09 | $121.88 | $122.67 | $121.10 | $122.71 | 256 | — | — |
| 2012-04-05 | $122.10 | $123.43 | $121.83 | $123.48 | 449 | — | — |
| 2012-04-04 | $124.13 | $122.34 | $122.33 | $124.55 | 822 | — | — |
| 2012-04-03 | $125.18 | $124.86 | $124.39 | $125.95 | 592 | — | — |
| 2012-04-02 | $122.21 | $125.43 | $121.75 | $125.49 | 481 | — | — |
| 2012-03-30 | $123.27 | $122.88 | $122.69 | $124.04 | 701 | — | — |
| 2012-03-29 | $123.82 | $122.39 | $121.43 | $124.35 | 646 | — | — |
| 2012-03-28 | $124.28 | $124.16 | $123.62 | $124.34 | 797 | — | — |
| 2012-03-27 | $125.15 | $125.54 | $124.93 | $126.12 | 765 | — | — |
| 2012-03-26 | $125.68 | $125.65 | $125.30 | $125.82 | 265 | — | — |
| 2012-03-23 | $123.68 | $125.13 | $123.68 | $127.02 | 747 | — | — |
| 2012-03-22 | $123.34 | $123.14 | $122.32 | $123.79 | 567 | — | — |
| 2012-03-21 | $124.42 | $124.20 | $123.79 | $124.78 | 741 | — | — |
| 2012-03-20 | $125.13 | $124.12 | $123.21 | $125.92 | 665 | — | — |
| 2012-03-19 | $125.13 | $125.71 | $125.13 | $125.92 | 453 | — | — |
| 2012-03-16 | $123.31 | $125.81 | $123.21 | $126.10 | 412 | — | — |
| 2012-03-15 | $124.81 | $123.55 | $123.55 | $125.04 | 1,260 | — | — |
| 2012-03-14 | $126.16 | $124.97 | $124.97 | $126.64 | 294 | — | — |
| 2012-03-13 | $125.60 | $126.22 | $125.08 | $126.71 | 506 | — | — |
| 2012-03-12 | $124.30 | $125.34 | $124.25 | $125.34 | 648 | — | — |
| 2012-03-09 | $125.56 | $125.98 | $124.81 | $126.25 | 817 | — | — |
| 2012-03-08 | $125.34 | $125.44 | $124.96 | $126.29 | 960 | — | — |
| 2012-03-07 | $123.12 | $124.12 | $122.10 | $124.27 | 913 | — | — |
| 2012-03-06 | $123.01 | $121.98 | $121.65 | $123.02 | 630 | — | — |
| 2012-03-05 | $123.87 | $123.80 | $123.37 | $124.62 | 592 | — | — |
| 2012-03-02 | $124.88 | $123.65 | $123.39 | $124.97 | 736 | — | — |
| 2012-03-01 | $123.46 | $126.20 | $123.39 | $128.25 | 1,951 | — | — |
| 2012-02-29 | $122.32 | $122.66 | $120.68 | $123.08 | 1,389 | — | — |
| 2012-02-28 | $123.05 | $121.55 | $121.55 | $123.79 | 2,378 | — | — |
| 2012-02-27 | $124.30 | $124.17 | $123.06 | $124.58 | 575 | — | — |
| 2012-02-24 | $123.90 | $125.47 | $123.68 | $125.55 | 389 | — | — |
| 2012-02-23 | $124.23 | $123.62 | $122.10 | $124.48 | 884 | — | — |
| 2012-02-22 | $121.80 | $122.90 | $121.58 | $123.18 | 1,019 | — | — |
| 2012-02-21 | $119.80 | $121.66 | $119.80 | $121.67 | 495 | — | — |
| 2012-02-17 | $120.04 | $119.58 | $118.85 | $120.04 | 815 | — | — |
| 2012-02-16 | $119.15 | $120.11 | $119.15 | $120.31 | 1,479 | — | — |
| 2012-02-15 | $118.68 | $118.93 | $118.37 | $119.53 | 756 | — | — |
| 2012-02-14 | $117.80 | $118.16 | $117.67 | $118.16 | 815 | — | — |
| 2012-02-13 | $118.29 | $117.93 | $117.45 | $118.45 | 602 | — | — |
| 2012-02-10 | $117.05 | $117.31 | $116.34 | $117.67 | 1,055 | — | — |
| 2012-02-09 | $118.23 | $118.59 | $117.62 | $118.77 | 812 | — | — |
| 2012-02-08 | $116.70 | $117.20 | $115.96 | $117.65 | 866 | — | — |
| 2012-02-07 | $116.07 | $116.23 | $115.65 | $117.25 | 1,400 | — | — |
| 2012-02-06 | $114.06 | $115.93 | $113.92 | $116.50 | 980 | — | — |
| 2012-02-03 | $112.75 | $114.58 | $112.75 | $114.62 | 758 | — | — |
| 2012-02-02 | $111.54 | $112.07 | $111.29 | $112.50 | 1,348 | — | — |
| 2012-02-01 | $112.32 | $111.56 | $111.30 | $112.76 | 891 | — | — |
| 2012-01-31 | $112.09 | $110.98 | $110.84 | $112.61 | 712 | — | — |
| 2012-01-30 | $111.22 | $110.75 | $110.48 | $111.22 | 453 | — | — |
| 2012-01-27 | $111.22 | $111.46 | $110.89 | $111.96 | 1,050 | — | — |
| 2012-01-26 | $111.19 | $110.79 | $110.58 | $111.83 | 500 | — | — |
| 2012-01-25 | $109.65 | $109.81 | $109.04 | $110.83 | 580 | — | — |
| 2012-01-24 | $110.34 | $110.03 | $109.84 | $110.34 | 524 | — | — |
| 2012-01-23 | $110.87 | $110.58 | $110.40 | $111.26 | 363 | — | — |
| 2012-01-20 | $111.48 | $109.86 | $109.65 | $111.48 | 367 | — | — |
| 2012-01-19 | $111.45 | $111.55 | $110.54 | $111.60 | 793 | — | — |
| 2012-01-18 | $111.35 | $110.66 | $110.50 | $111.35 | 911 | — | — |
| 2012-01-17 | $112.48 | $111.53 | $110.97 | $112.48 | 858 | — | — |
| 2012-01-13 | $110.60 | $110.44 | $109.79 | $111.00 | 801 | — | — |
| 2012-01-12 | $113.39 | $111.26 | $110.66 | $114.52 | 513 | — | — |
| 2012-01-11 | $113.15 | $112.24 | $112.16 | $113.15 | 783 | — | — |
| 2012-01-10 | $113.26 | $113.28 | $113.17 | $113.43 | 715 | — | — |
| 2012-01-09 | $113.43 | $112.45 | $112.21 | $113.59 | 595 | — | — |
| 2012-01-06 | $112.91 | $113.06 | $112.19 | $113.30 | 709 | — | — |
| 2012-01-05 | $113.95 | $112.74 | $112.57 | $114.05 | 687 | — | — |
| 2012-01-04 | $111.70 | $113.70 | $111.70 | $113.82 | 1,426 | — | — |
| 2012-01-03 | $109.95 | $112.13 | $109.95 | $112.29 | 1,064 | — | — |
| 2011-12-30 | $107.27 | $107.38 | $107.27 | $107.38 | 396 | — | — |
| 2011-12-29 | $107.60 | $108.01 | $106.91 | $108.01 | 334 | — | — |
| 2011-12-28 | $108.69 | $107.56 | $107.25 | $108.69 | 357 | — | — |
| 2011-12-27 | $108.33 | $109.27 | $108.33 | $109.48 | 137 | — | — |
| 2011-12-23 | $107.48 | $107.96 | $107.48 | $108.17 | 189 | — | — |
| 2011-12-22 | $108.04 | $107.89 | $107.78 | $108.23 | 235 | — | — |
| 2011-12-21 | $106.47 | $107.71 | $106.47 | $107.86 | 432 | — | — |
| 2011-12-20 | $105.50 | $106.73 | $105.42 | $107.25 | 542 | — | — |
| 2011-12-19 | $104.20 | $103.64 | $103.23 | $104.28 | 265 | — | — |
| 2011-12-16 | $104.24 | $103.35 | $102.83 | $104.24 | 289 | — | — |
| 2011-12-15 | $106.00 | $105.09 | $105.09 | $106.00 | 399 | — | — |
| 2011-12-14 | $107.93 | $105.02 | $104.78 | $107.93 | 160 | — | — |
| 2011-12-13 | $108.25 | $109.50 | $108.15 | $109.68 | 921 | — | — |
| 2011-12-12 | $107.60 | $107.26 | $107.25 | $108.32 | 372 | — | — |
| 2011-12-09 | $108.20 | $108.62 | $107.32 | $108.70 | 1,494 | — | — |
| 2011-12-08 | $110.24 | $108.11 | $107.52 | $110.24 | 1,405 | — | — |
| 2011-12-07 | $110.36 | $109.53 | $109.09 | $110.47 | 824 | — | — |
| 2011-12-06 | $109.61 | $110.81 | $109.54 | $110.88 | 712 | — | — |
| 2011-12-05 | $111.22 | $109.81 | $109.38 | $111.46 | 597 | — | — |
| 2011-12-02 | $110.31 | $109.94 | $108.71 | $110.31 | 628 | — | — |
| 2011-12-01 | $109.68 | $108.99 | $108.29 | $110.55 | 701 | — | — |
| 2011-11-29 | $109.73 | $110.82 | $109.53 | $111.01 | 744 | — | — |
| 2011-11-28 | $108.86 | $109.00 | $107.64 | $109.46 | 638 | — | — |
| 2011-11-25 | $107.57 | $106.40 | $106.40 | $107.75 | 448 | — | — |
| 2011-11-23 | $107.83 | $107.02 | $106.86 | $108.10 | 669 | — | — |
| 2011-11-22 | $107.51 | $109.03 | $107.51 | $109.50 | 1,135 | — | — |
| 2011-11-18 | $109.47 | $107.56 | $107.00 | $109.47 | 694 | — | — |
| 2011-11-17 | $108.80 | $108.22 | $107.95 | $110.19 | 1,291 | — | — |
| 2011-11-16 | $112.07 | $111.88 | $110.43 | $112.36 | 1,628 | — | — |
| 2011-11-15 | $112.39 | $112.39 | $112.39 | $112.39 | 593 | — | — |
| 2011-11-14 | $113.18 | $111.89 | $111.71 | $113.18 | 190 | — | — |
| 2011-11-11 | $114.23 | $114.16 | $113.17 | $114.84 | 1,285 | — | — |
| 2011-11-10 | $113.80 | $113.71 | $111.43 | $113.99 | 1,778 | — | — |
| 2011-11-09 | $115.57 | $112.31 | $111.95 | $115.57 | 1,730 | — | — |
| 2011-11-08 | $115.60 | $115.00 | $114.34 | $116.43 | 1,647 | — | — |
| 2011-11-07 | $113.00 | $114.56 | $112.82 | $114.85 | 1,751 | — | — |
| 2011-11-04 | $111.37 | $111.97 | $110.56 | $111.97 | 841 | — | — |
| 2011-11-03 | $110.09 | $110.83 | $108.97 | $111.18 | 1,495 | — | — |
| 2011-11-02 | $109.84 | $109.34 | $108.59 | $111.41 | 1,941 | — | — |
| 2011-11-01 | $109.25 | $109.54 | $109.01 | $109.56 | 1,035 | — | — |
| 2011-10-31 | $109.40 | $109.56 | $108.44 | $109.76 | 571 | — | — |
| 2011-10-28 | $110.42 | $109.91 | $109.71 | $111.01 | 1,035 | — | — |
| 2011-10-27 | $110.18 | $112.08 | $110.18 | $112.70 | 2,726 | — | — |
| 2011-10-26 | $110.57 | $108.91 | $108.83 | $110.92 | 2,194 | — | — |
| 2011-10-25 | $111.41 | $110.92 | $109.68 | $111.75 | 2,164 | — | — |
| 2011-10-24 | $110.27 | $111.45 | $109.87 | $111.54 | 1,467 | — | — |
| 2011-10-21 | $109.91 | $109.56 | $109.33 | $111.89 | 1,024 | — | — |
| 2011-10-20 | $108.00 | $109.76 | $107.35 | $110.13 | 1,872 | — | — |
| 2011-10-19 | $111.30 | $108.39 | $108.25 | $111.84 | 1,933 | — | — |
| 2011-10-18 | $109.52 | $111.15 | $108.45 | $111.76 | 1,582 | — | — |
| 2011-10-17 | $112.00 | $110.16 | $109.74 | $112.32 | 849 | — | — |
| 2011-10-14 | $113.81 | $114.68 | $113.18 | $114.74 | 1,820 | — | — |
| 2011-10-13 | $110.17 | $111.11 | $109.31 | $111.37 | 118 | — | — |
| 2011-10-12 | $111.86 | $111.36 | $110.88 | $112.65 | 337 | — | — |
| 2011-10-11 | $108.30 | $110.73 | $107.53 | $111.11 | 426 | — | — |
| 2011-10-10 | $106.08 | $108.95 | $105.78 | $109.20 | 376 | — | — |
| 2011-10-07 | $105.40 | $105.88 | $104.41 | $106.29 | 699 | — | — |
| 2011-10-06 | $103.30 | $105.73 | $101.75 | $105.73 | 706 | — | — |
| 2011-10-04 | $101.16 | $99.79 | $99.38 | $101.86 | 539 | — | — |
| 2011-10-03 | $101.85 | $101.71 | $100.91 | $102.60 | 1,000 | — | — |
| 2011-09-30 | $102.34 | $102.76 | $101.83 | $104.77 | 831 | — | — |
| 2011-09-29 | $104.90 | $103.95 | $102.50 | $105.77 | 814 | — | — |
| 2011-09-28 | $106.72 | $103.81 | $103.64 | $107.15 | 985 | — | — |
| 2011-09-27 | $105.55 | $107.14 | $105.09 | $107.22 | 822 | — | — |
| 2011-09-23 | $105.71 | $103.97 | $103.49 | $106.88 | 1,050 | — | — |
| 2011-09-22 | $108.65 | $105.49 | $105.00 | $108.95 | 1,204 | — | — |
| 2011-09-21 | $110.62 | $110.36 | $109.70 | $112.40 | 1,922 | — | — |
| 2011-09-20 | $109.18 | $110.54 | $108.93 | $111.41 | 762 | — | — |
| 2011-09-19 | $111.84 | $109.14 | $108.80 | $112.00 | 850 | — | — |
| 2011-09-16 | $112.78 | $112.22 | $111.61 | $114.18 | 741 | — | — |
| 2011-09-15 | $115.34 | $115.34 | $115.34 | $115.34 | 1,362 | — | — |
| 2011-09-14 | $111.58 | $112.40 | $111.58 | $112.42 | 260 | — | — |
| 2011-09-13 | $112.40 | $111.89 | $111.37 | $112.40 | 299 | — | — |
| 2011-09-12 | $111.63 | $112.25 | $110.99 | $113.03 | 480 | — | — |
| 2011-09-09 | $113.89 | $112.77 | $111.09 | $113.89 | 684 | — | — |
| 2011-09-08 | $115.58 | $114.55 | $114.20 | $116.49 | 770 | — | — |
| 2011-09-07 | $113.07 | $115.80 | $113.07 | $115.80 | 1,062 | — | — |
| 2011-09-06 | $110.93 | $112.89 | $110.85 | $112.99 | 871 | — | — |
| 2011-09-02 | $112.05 | $112.33 | $111.41 | $113.59 | 1,048 | — | — |
| 2011-09-01 | $114.08 | $114.29 | $114.08 | $115.28 | 770 | — | — |
| 2011-08-31 | $114.01 | $114.85 | $113.74 | $115.06 | 896 | — | — |
| 2011-08-30 | $111.40 | $114.02 | $111.40 | $114.20 | 800 | — | — |
| 2011-08-29 | $111.06 | $111.88 | $111.06 | $112.63 | 1,153 | — | — |
| 2011-08-26 | $110.24 | $111.36 | $109.40 | $111.53 | 1,719 | — | — |
| 2011-08-24 | $109.50 | $110.15 | $109.20 | $110.77 | 3,287 | — | — |
| 2011-08-23 | $108.85 | $109.31 | $107.51 | $110.10 | 1,025 | — | — |
| 2011-08-22 | $106.35 | $108.36 | $105.33 | $108.36 | 1,287 | — | — |
| 2011-08-19 | $106.53 | $108.62 | $106.43 | $109.30 | 1,062 | — | — |
| 2011-08-18 | $109.26 | $106.99 | $106.47 | $109.26 | 1,462 | — | — |
| 2011-08-17 | $110.73 | $110.60 | $110.58 | $111.63 | 572 | — | — |
| 2011-08-15 | $108.20 | $109.91 | $108.20 | $109.92 | 964 | — | — |
| 2011-08-12 | $108.88 | $108.03 | $107.67 | $108.90 | 891 | — | — |
| 2011-08-11 | $106.44 | $108.02 | $104.67 | $108.03 | 1,058 | — | — |
| 2011-08-10 | $104.38 | $106.68 | $103.66 | $106.68 | 1,410 | — | — |
| 2011-08-09 | $101.64 | $102.57 | $99.06 | $105.17 | 1,756 | — | — |
| 2011-08-08 | $106.85 | $103.74 | $103.47 | $106.92 | 1,080 | — | — |
| 2011-08-05 | $107.07 | $109.37 | $105.69 | $109.90 | 1,324 | — | — |
| 2011-08-04 | $113.39 | $107.25 | $107.07 | $113.60 | 1,386 | — | — |
| 2011-08-03 | $115.81 | $113.23 | $113.23 | $115.81 | 905 | — | — |
| 2011-08-02 | $116.25 | $116.46 | $115.92 | $118.22 | 835 | — | — |
| 2011-08-01 | $118.09 | $116.81 | $114.94 | $119.95 | 1,488 | — | — |
| 2011-07-29 | $116.50 | $116.74 | $115.80 | $117.06 | 631 | — | — |
| 2011-07-28 | $117.85 | $117.36 | $117.09 | $118.19 | 1,446 | — | — |
| 2011-07-27 | $118.28 | $117.43 | $117.32 | $118.28 | 915 | — | — |
| 2011-07-26 | $117.10 | $118.28 | $117.05 | $118.80 | 578 | — | — |
| 2011-07-25 | $117.99 | $117.94 | $117.13 | $118.17 | 419 | — | — |
| 2011-07-22 | $117.67 | $118.67 | $117.67 | $118.78 | 425 | — | — |
| 2011-07-21 | $118.35 | $117.51 | $116.95 | $119.04 | 540 | — | — |
| 2011-07-20 | $118.35 | $118.15 | $117.21 | $118.53 | 725 | — | — |
| 2011-07-18 | $116.50 | $116.05 | $114.79 | $116.90 | 484 | — | — |
| 2011-07-15 | $115.80 | $117.26 | $115.25 | $117.65 | 497 | — | — |
| 2011-07-14 | $118.33 | $118.32 | $118.20 | $118.75 | 610 | — | — |
| 2011-07-12 | $115.44 | $117.75 | $115.30 | $117.81 | 682 | — | — |
| 2011-07-11 | $116.62 | $117.24 | $115.37 | $118.12 | 1,016 | — | — |
| 2011-07-08 | $118.02 | $118.33 | $117.18 | $119.79 | 966 | — | — |
| 2011-07-07 | $114.20 | $118.59 | $114.20 | $118.59 | 986 | — | — |
| 2011-07-06 | $113.65 | $113.62 | $112.58 | $114.08 | 521 | — | — |
| 2011-07-01 | $110.58 | $111.77 | $109.94 | $111.85 | 651 | — | — |
| 2011-06-30 | $112.02 | $112.48 | $111.42 | $112.92 | 598 | — | — |
| 2011-06-29 | $108.98 | $112.40 | $108.98 | $112.58 | 756 | — | — |
| 2011-06-28 | $107.26 | $108.78 | $106.80 | $108.82 | 537 | — | — |
| 2011-06-27 | $104.92 | $105.99 | $102.40 | $106.75 | 672 | — | — |
| 2011-06-24 | $108.45 | $105.12 | $103.72 | $108.45 | 850 | — | — |
| 2011-06-23 | $113.21 | $107.26 | $105.80 | $113.21 | 1,434 | — | — |
| 2011-06-22 | $110.98 | $114.21 | $110.98 | $114.32 | 1,653 | — | — |
| 2011-06-21 | $112.39 | $110.95 | $110.00 | $112.50 | 1,160 | — | — |
| 2011-06-20 | $112.07 | $111.69 | $111.50 | $112.54 | 667 | — | — |
| 2011-06-17 | $112.91 | $113.21 | $111.88 | $113.79 | 859 | — | — |
| 2011-06-16 | $113.73 | $114.02 | $113.12 | $114.44 | 665 | — | — |
| 2011-06-15 | $118.45 | $117.10 | $117.10 | $118.45 | 972 | — | — |
| 2011-06-14 | $119.96 | $120.16 | $119.89 | $120.71 | 885 | — | — |
| 2011-06-13 | $118.53 | $119.10 | $117.30 | $120.06 | 1,241 | — | — |
| 2011-06-10 | $119.19 | $118.78 | $117.66 | $119.39 | 910 | — | — |
| 2011-06-09 | $118.40 | $119.57 | $117.63 | $119.60 | 609 | — | — |
| 2011-06-08 | $116.20 | $117.85 | $116.15 | $118.57 | 1,192 | — | — |
| 2011-06-07 | $115.49 | $116.78 | $114.88 | $117.06 | 1,104 | — | — |
| 2011-06-06 | $114.90 | $114.48 | $114.15 | $115.55 | 443 | — | — |
| 2011-06-03 | $114.94 | $115.84 | $113.59 | $116.16 | 902 | — | — |
| 2011-06-02 | $114.35 | $115.54 | $113.80 | $115.67 | 879 | — | — |
| 2011-06-01 | $115.97 | $114.53 | $114.50 | $116.16 | 537 | — | — |
| 2011-05-31 | $114.63 | $116.73 | $114.63 | $116.86 | 696 | — | — |
| 2011-05-27 | $115.54 | $115.03 | $114.49 | $115.54 | 498 | — | — |
| 2011-05-26 | $114.50 | $115.05 | $114.26 | $115.36 | 579 | — | — |
| 2011-05-25 | $112.46 | $114.93 | $111.24 | $115.02 | 768 | — | — |
| 2011-05-24 | $110.72 | $112.53 | $110.49 | $112.68 | 398 | — | — |
| 2011-05-23 | $109.50 | $110.10 | $109.33 | $110.38 | 423 | — | — |
| 2011-05-20 | $111.60 | $112.39 | $109.35 | $112.66 | 416 | — | — |
| 2011-05-19 | $112.11 | $111.42 | $111.42 | $112.89 | 246 | — | — |
| 2011-05-18 | $111.73 | $112.30 | $111.06 | $113.04 | 287 | — | — |
| 2011-05-17 | $111.24 | $109.99 | $108.64 | $111.34 | 462 | — | — |
| 2011-05-16 | $113.33 | $112.73 | $112.73 | $113.74 | 462 | — | — |
| 2011-05-13 | $112.05 | $113.83 | $111.90 | $114.05 | 628 | — | — |
| 2011-05-12 | $110.88 | $112.98 | $110.88 | $113.27 | 2,746 | — | — |
| 2011-05-11 | $116.94 | $112.57 | $112.57 | $116.94 | 2,908 | — | — |
| 2011-05-10 | $114.61 | $117.63 | $114.61 | $117.80 | 1,082 | — | — |
| 2011-05-09 | $110.61 | $115.90 | $110.61 | $115.95 | 1,184 | — | — |
| 2011-05-06 | $111.69 | $109.13 | $108.35 | $114.10 | 2,944 | — | — |
| 2011-05-05 | $118.22 | $110.80 | $110.38 | $118.22 | 1,969 | — | — |
| 2011-05-04 | $123.01 | $121.19 | $120.57 | $123.01 | 829 | — | — |
| 2011-05-03 | $123.80 | $122.45 | $121.81 | $124.13 | 1,289 | — | — |
| 2011-05-02 | $125.50 | $125.12 | $123.76 | $126.11 | 667 | — | — |
| 2011-04-29 | $125.00 | $125.89 | $125.00 | $126.03 | 582 | — | — |
| 2011-04-28 | $125.74 | $125.02 | $124.25 | $126.19 | 796 | — | — |
| 2011-04-27 | $123.97 | $125.13 | $123.69 | $125.48 | 912 | — | — |
| 2011-04-26 | $124.01 | $124.14 | $123.57 | $124.31 | 1,089 | — | — |
| 2011-04-25 | $124.64 | $123.66 | $122.87 | $124.71 | 326 | — | — |
| 2011-04-21 | $124.33 | $123.99 | $123.20 | $124.40 | 966 | — | — |
| 2011-04-19 | $121.24 | $121.33 | $119.27 | $122.22 | 1,099 | — | — |
| 2011-04-18 | $122.70 | $121.61 | $121.07 | $122.70 | 825 | — | — |
| 2011-04-15 | $122.37 | $123.45 | $121.74 | $123.71 | 452 | — | — |
| 2011-04-14 | $122.60 | $122.36 | $122.36 | $122.90 | 934 | — | — |
| 2011-04-13 | $121.56 | $122.88 | $121.50 | $122.88 | 1,128 | — | — |
| 2011-04-12 | $125.10 | $120.92 | $120.59 | $125.10 | 1,362 | — | — |
| 2011-04-11 | $126.80 | $123.98 | $123.70 | $127.30 | 1,380 | — | — |
| 2011-04-08 | $122.90 | $126.65 | $122.90 | $126.87 | 1,320 | — | — |
| 2011-04-07 | $122.37 | $122.67 | $121.40 | $122.90 | 1,326 | — | — |
| 2011-04-06 | $122.10 | $122.30 | $121.55 | $123.37 | 929 | — | — |
| 2011-04-05 | $120.47 | $122.22 | $120.20 | $122.82 | 1,512 | — | — |
| 2011-04-04 | $119.05 | $121.06 | $119.05 | $121.30 | 961 | — | — |
| 2011-04-01 | $117.79 | $118.70 | $116.84 | $118.85 | 896 | — | — |
| 2011-03-31 | $116.18 | $117.36 | $116.18 | $117.43 | 853 | — | — |
| 2011-03-30 | $115.29 | $115.13 | $114.94 | $115.29 | 586 | — | — |
| 2011-03-28 | $114.93 | $114.80 | $114.54 | $115.82 | 528 | — | — |
| 2011-03-25 | $115.80 | $115.59 | $115.27 | $116.08 | 872 | — | — |
| 2011-03-24 | $115.60 | $115.72 | $114.54 | $115.85 | 1,117 | — | — |
| 2011-03-23 | $115.70 | $115.55 | $115.18 | $116.33 | 818 | — | — |
| 2011-03-22 | $114.57 | $115.70 | $114.24 | $115.99 | 650 | — | — |
| 2011-03-21 | $114.98 | $114.96 | $114.70 | $116.00 | 705 | — | — |
| 2011-03-18 | $116.00 | $113.93 | $113.09 | $116.33 | 1,686 | — | — |
| 2011-03-17 | $110.83 | $114.90 | $110.83 | $115.34 | 858 | — | — |
| 2011-03-16 | $110.37 | $110.62 | $110.25 | $111.10 | 1,596 | — | — |
| 2011-03-15 | $113.41 | $108.52 | $108.08 | $113.54 | 1,085 | — | — |
| 2011-03-14 | $111.42 | $113.67 | $111.42 | $113.98 | 1,746 | — | — |
| 2011-03-11 | $115.31 | $113.84 | $112.41 | $115.62 | 1,526 | — | — |
| 2011-03-10 | $116.50 | $115.43 | $113.54 | $116.50 | 2,094 | — | — |
| 2011-03-09 | $112.99 | $115.94 | $112.99 | $116.12 | 2,496 | — | — |
| 2011-03-08 | $113.85 | $113.06 | $112.25 | $114.85 | 1,653 | — | — |
| 2011-03-07 | $116.30 | $115.04 | $114.69 | $117.90 | 1,859 | — | — |
| 2011-03-04 | $116.12 | $115.97 | $115.24 | $116.48 | 1,072 | — | — |
| 2011-03-03 | $116.50 | $114.79 | $113.73 | $116.50 | 1,958 | — | — |
| 2011-03-02 | $116.10 | $116.35 | $115.16 | $117.81 | 2,052 | — | — |
| 2011-03-01 | $112.37 | $115.42 | $111.94 | $116.70 | 1,160 | — | — |
| 2011-02-28 | $114.20 | $111.80 | $111.55 | $114.44 | 840 | — | — |
| 2011-02-25 | $111.94 | $112.14 | $111.11 | $113.70 | 746 | — | — |
| 2011-02-24 | $112.20 | $111.36 | $109.87 | $118.03 | 2,335 | — | — |
| 2011-02-23 | $107.00 | $111.25 | $107.00 | $112.00 | 2,032 | — | — |
| 2011-02-22 | $104.42 | $105.78 | $103.99 | $108.58 | 1,617 | — | — |
| 2011-02-18 | $102.80 | $102.52 | $100.95 | $103.48 | 1,687 | — | — |
| 2011-02-17 | $104.25 | $102.59 | $102.48 | $104.26 | 1,104 | — | — |
| 2011-02-16 | $101.63 | $103.78 | $101.63 | $104.48 | 940 | — | — |
| 2011-02-15 | $103.44 | $101.64 | $101.32 | $103.70 | 1,325 | — | — |
| 2011-02-14 | $101.70 | $103.08 | $101.08 | $104.28 | 955 | — | — |
| 2011-02-11 | $101.42 | $101.43 | $100.77 | $102.00 | 754 | — | — |
| 2011-02-10 | $101.97 | $100.87 | $100.60 | $102.82 | 1,049 | — | — |
| 2011-02-09 | $100.30 | $101.82 | $100.30 | $102.10 | 5,013 | — | — |
| 2011-02-08 | $98.97 | $99.92 | $97.56 | $100.35 | 2,279 | — | — |
| 2011-02-07 | $100.53 | $99.25 | $98.94 | $100.82 | 1,008 | — | — |
| 2011-02-04 | $101.56 | $99.83 | $99.47 | $102.12 | 1,085 | — | — |
| 2011-02-03 | $103.46 | $101.76 | $101.45 | $103.46 | 722 | — | — |
| 2011-02-02 | $101.98 | $102.34 | $101.33 | $102.45 | 1,008 | — | — |
| 2011-02-01 | $100.49 | $101.74 | $100.42 | $102.04 | 1,352 | — | — |
| 2011-01-31 | $99.42 | $101.01 | $98.56 | $101.67 | 1,505 | — | — |
| 2011-01-28 | $98.00 | $99.42 | $97.06 | $99.55 | 2,302 | — | — |
| 2011-01-27 | $97.65 | $97.39 | $97.11 | $98.95 | 1,752 | — | — |
| 2011-01-26 | $96.06 | $97.91 | $96.06 | $97.98 | 1,073 | — | — |
| 2011-01-25 | $95.92 | $95.25 | $94.86 | $95.92 | 668 | — | — |
| 2011-01-24 | $97.90 | $96.61 | $96.33 | $98.02 | 683 | — | — |
| 2011-01-21 | $96.59 | $97.60 | $96.59 | $97.82 | 675 | — | — |
| 2011-01-20 | $97.79 | $96.58 | $95.60 | $97.79 | 804 | — | — |
| 2011-01-19 | $98.26 | $98.16 | $97.63 | $98.55 | 369 | — | — |
| 2011-01-18 | $98.10 | $97.80 | $96.65 | $98.19 | 445 | — | — |
| 2011-01-13 | $98.24 | $98.06 | $97.82 | $98.63 | 391 | — | — |
| 2011-01-12 | $97.81 | $98.12 | $97.81 | $98.83 | 503 | — | — |
| 2011-01-11 | $96.34 | $97.61 | $96.21 | $97.80 | 1,355 | — | — |
| 2011-01-10 | $94.13 | $95.70 | $94.05 | $95.81 | 851 | — | — |
| 2011-01-07 | $94.57 | $93.33 | $92.69 | $94.57 | 772 | — | — |
| 2011-01-06 | $95.66 | $94.52 | $94.03 | $96.02 | 1,439 | — | — |
| 2011-01-05 | $93.43 | $95.50 | $92.42 | $95.70 | 1,265 | — | — |
| 2011-01-04 | $95.22 | $93.53 | $92.60 | $95.35 | 586 | — | — |
| 2011-01-03 | $95.45 | $94.84 | $94.84 | $96.16 | 266 | — | — |
| 2010-12-31 | $92.41 | $94.75 | $92.21 | $95.12 | 266 | — | — |
| 2010-12-30 | $93.95 | $93.09 | $92.35 | $93.95 | 511 | — | — |
| 2010-12-29 | $93.86 | $94.14 | $93.66 | $94.36 | 269 | — | — |
| 2010-12-28 | $94.04 | $94.38 | $93.76 | $94.40 | 155 | — | — |
| 2010-12-27 | $94.47 | $93.85 | $93.12 | $94.47 | 196 | — | — |
| 2010-12-23 | $93.61 | $94.25 | $93.50 | $94.54 | 550 | — | — |
| 2010-12-22 | $93.46 | $93.65 | $93.28 | $93.92 | 508 | — | — |
| 2010-12-21 | $92.78 | $93.20 | $92.36 | $93.40 | 349 | — | — |
| 2010-12-20 | $91.71 | $92.74 | $91.05 | $92.89 | 420 | — | — |
| 2010-12-17 | $91.40 | $91.67 | $90.98 | $92.37 | 417 | — | — |
| 2010-12-16 | $91.82 | $91.71 | $91.71 | $92.29 | 213 | — | — |
| 2010-12-15 | $91.24 | $92.20 | $91.00 | $92.20 | 776 | — | — |
| 2010-12-14 | $91.46 | $91.21 | $90.69 | $91.72 | 398 | — | — |
| 2010-12-13 | $90.70 | $91.19 | $90.59 | $92.28 | 419 | — | — |
| 2010-12-10 | $91.29 | $90.48 | $89.89 | $91.55 | 372 | — | — |
| 2010-12-09 | $91.10 | $90.99 | $90.30 | $91.58 | 433 | — | — |
| 2010-12-08 | $90.70 | $90.77 | $90.16 | $91.74 | 485 | — | — |
| 2010-12-07 | $92.46 | $91.39 | $90.74 | $92.85 | 294 | — | — |
| 2010-12-06 | $90.98 | $91.45 | $90.89 | $91.80 | 359 | — | — |
| 2010-12-03 | $90.67 | $91.42 | $90.12 | $91.84 | 550 | — | — |
| 2010-12-02 | $89.07 | $90.69 | $88.89 | $90.82 | 657 | — | — |
| 2010-12-01 | $87.23 | $88.87 | $87.19 | $88.99 | 393 | — | — |
| 2010-11-30 | $87.09 | $85.92 | $85.77 | $87.30 | 244 | — | — |
| 2010-11-29 | $86.13 | $87.34 | $85.58 | $87.49 | 251 | — | — |
| 2010-11-26 | $86.09 | $85.58 | $84.90 | $86.09 | 29 | — | — |
| 2010-11-24 | $83.60 | $85.84 | $83.45 | $86.06 | 321 | — | — |
| 2010-11-23 | $83.30 | $83.25 | $82.46 | $83.90 | 321 | — | — |
| 2010-11-22 | $84.82 | $83.96 | $83.12 | $85.14 | 402 | — | — |
| 2010-11-19 | $84.65 | $84.34 | $83.89 | $85.52 | 1,103 | — | — |
| 2010-11-18 | $84.80 | $85.05 | $84.43 | $85.40 | 428 | — | — |
| 2010-11-17 | $84.42 | $83.28 | $82.97 | $85.05 | 1,014 | — | — |
| 2010-11-16 | $86.50 | $84.73 | $84.53 | $86.51 | 631 | — | — |
| 2010-11-15 | $86.70 | $86.70 | $86.70 | $86.70 | 145 | — | — |
| 2010-11-12 | $87.87 | $86.34 | $85.82 | $87.87 | 240 | — | — |
| 2010-11-11 | $89.37 | $88.81 | $88.61 | $89.41 | 384 | — | — |
| 2010-11-10 | $88.23 | $88.96 | $87.98 | $89.30 | 738 | — | — |
| 2010-11-09 | $88.40 | $88.33 | $87.19 | $88.97 | 326 | — | — |
| 2010-11-08 | $87.73 | $88.46 | $87.36 | $88.55 | 3,096 | — | — |
| 2010-11-05 | $87.85 | $88.11 | $87.36 | $88.47 | 421 | — | — |
| 2010-11-04 | $87.50 | $88.00 | $87.33 | $88.22 | 421 | — | — |
| 2010-11-03 | $86.21 | $86.38 | $85.26 | $86.88 | 1,276 | — | — |
| 2010-11-02 | $85.10 | $85.41 | $84.67 | $85.74 | 337 | — | — |
| 2010-11-01 | $84.00 | $84.62 | $84.00 | $85.33 | 496 | — | — |
| 2010-10-29 | $83.07 | $83.15 | $82.23 | $83.50 | 411 | — | — |
| 2010-10-28 | $83.37 | $83.59 | $83.08 | $83.86 | 163 | — | — |
| 2010-10-27 | $82.99 | $83.23 | $81.86 | $83.37 | 371 | — | — |
| 2010-10-26 | $83.13 | $83.66 | $83.07 | $83.81 | 815 | — | — |
| 2010-10-25 | $83.82 | $83.54 | $82.80 | $84.16 | 266 | — | — |
| 2010-10-22 | $81.97 | $82.96 | $81.97 | $83.11 | 199 | — | — |
| 2010-10-21 | $83.03 | $81.83 | $81.59 | $83.81 | 313 | — | — |
| 2010-10-20 | $82.11 | $83.60 | $81.65 | $83.60 | 258 | — | — |
| 2010-10-19 | $83.10 | $81.10 | $81.05 | $83.44 | 515 | — | — |
| 2010-10-18 | $81.97 | $84.37 | $81.97 | $84.38 | 165 | — | — |
| 2010-10-15 | $83.86 | $82.45 | $82.02 | $84.51 | 1,214 | — | — |
| 2010-10-14 | $84.53 | $84.53 | $84.53 | $84.53 | 136 | — | — |
| 2010-10-13 | $84.22 | $84.64 | $84.14 | $84.94 | 174 | — | — |
| 2010-10-12 | $83.29 | $83.50 | $82.99 | $83.96 | 184 | — | — |
| 2010-10-11 | $83.88 | $83.72 | $83.35 | $84.03 | 122 | — | — |
| 2010-10-08 | $82.43 | $84.03 | $81.90 | $84.55 | 353 | — | — |
| 2010-10-07 | $85.53 | $83.43 | $82.94 | $86.01 | 325 | — | — |
| 2010-10-06 | $84.47 | $85.06 | $84.36 | $85.82 | 298 | — | — |
| 2010-10-05 | $83.40 | $84.84 | $83.40 | $84.90 | 791 | — | — |
| 2010-10-04 | $83.35 | $83.28 | $83.07 | $84.40 | 228 | — | — |
| 2010-10-01 | $82.50 | $83.75 | $82.50 | $83.77 | 413 | — | — |
| 2010-09-30 | $81.56 | $82.31 | $81.22 | $82.37 | 426 | — | — |
| 2010-09-29 | $78.81 | $80.77 | $78.34 | $80.92 | 586 | — | — |
| 2010-09-28 | $78.15 | $78.71 | $77.79 | $79.53 | 402 | — | — |
| 2010-09-27 | $78.79 | $78.57 | $77.68 | $79.07 | 393 | — | — |
| 2010-09-24 | $78.37 | $78.87 | $78.06 | $79.39 | 396 | — | — |
| 2010-09-23 | $76.95 | $78.11 | $76.69 | $78.44 | 516 | — | — |
| 2010-09-22 | $78.39 | $77.95 | $77.49 | $78.77 | 298 | — | — |
| 2010-09-21 | $79.57 | $78.42 | $78.13 | $79.94 | 364 | — | — |
| 2010-09-20 | $77.72 | $79.32 | $77.68 | $79.90 | 218 | — | — |
| 2010-09-17 | $79.15 | $78.21 | $77.27 | $79.15 | 425 | — | — |
| 2010-09-16 | $79.45 | $78.48 | $77.93 | $79.61 | 502 | — | — |
| 2010-09-15 | $78.66 | $78.91 | $78.57 | $78.91 | 551 | — | — |
| 2010-09-14 | $78.61 | $79.16 | $78.61 | $79.90 | 1,067 | — | — |
| 2010-09-13 | $78.35 | $79.03 | $77.92 | $79.37 | 1,451 | — | — |
| 2010-09-10 | $77.66 | $78.16 | $77.17 | $78.38 | 643 | — | — |
| 2010-09-09 | $78.01 | $77.47 | $77.12 | $78.79 | 250 | — | — |
| 2010-09-08 | $77.49 | $78.17 | $77.23 | $78.75 | 210 | — | — |
| 2010-09-07 | $75.81 | $77.74 | $75.57 | $78.32 | 242 | — | — |
| 2010-09-03 | $76.52 | $76.67 | $75.34 | $77.43 | 193 | — | — |
| 2010-09-02 | $75.66 | $76.93 | $75.26 | $77.02 | 161 | — | — |
| 2010-09-01 | $75.37 | $76.35 | $75.37 | $76.74 | 297 | — | — |
| 2010-08-31 | $75.83 | $74.64 | $74.43 | $76.71 | 762 | — | — |
| 2010-08-30 | $76.28 | $76.60 | $76.04 | $76.67 | 148 | — | — |
| 2010-08-27 | $75.39 | $76.65 | $74.41 | $76.97 | 329 | — | — |
| 2010-08-26 | $74.81 | $75.02 | $74.36 | $75.55 | 255 | — | — |
| 2010-08-25 | $72.55 | $73.48 | $71.75 | $73.79 | 328 | — | — |
| 2010-08-24 | $72.80 | $72.38 | $72.13 | $73.14 | 284 | — | — |
| 2010-08-23 | $74.83 | $73.62 | $73.27 | $74.85 | 421 | — | — |
| 2010-08-20 | $74.51 | $74.26 | $74.01 | $74.78 | 160 | — | — |
| 2010-08-19 | $76.74 | $75.30 | $75.02 | $76.74 | 260 | — | — |
| 2010-08-18 | $75.96 | $76.47 | $75.33 | $76.67 | 247 | — | — |
| 2010-08-17 | $76.77 | $76.93 | $76.48 | $77.69 | 302 | — | — |
| 2010-08-16 | $74.85 | $74.85 | $74.85 | $74.85 | 119 | — | — |
| 2010-08-13 | $75.52 | $75.11 | $74.75 | $75.75 | 116 | — | — |
| 2010-08-12 | $76.49 | $75.52 | $75.33 | $76.78 | 283 | — | — |
| 2010-08-11 | $79.03 | $77.64 | $77.43 | $79.03 | 188 | — | — |
| 2010-08-10 | $79.39 | $79.60 | $78.51 | $79.96 | 266 | — | — |
| 2010-08-09 | $81.01 | $80.99 | $80.40 | $81.27 | 156 | — | — |
| 2010-08-06 | $81.17 | $80.16 | $79.57 | $81.52 | 264 | — | — |
| 2010-08-05 | $81.75 | $81.61 | $81.10 | $81.75 | 54 | — | — |
| 2010-08-04 | $82.32 | $82.20 | $81.63 | $82.79 | 219 | — | — |
| 2010-08-03 | $81.04 | $82.68 | $81.04 | $82.78 | 270 | — | — |
| 2010-08-02 | $79.25 | $80.82 | $79.15 | $81.09 | 146 | — | — |
| 2010-07-30 | $76.77 | $78.18 | $76.23 | $78.30 | 161 | — | — |
| 2010-07-29 | $76.30 | $77.59 | $75.66 | $78.13 | 497 | — | — |
| 2010-07-28 | $76.06 | $76.06 | $74.85 | $76.26 | 269 | — | — |
| 2010-07-27 | $77.66 | $76.13 | $75.54 | $78.09 | 304 | — | — |
| 2010-07-26 | $76.88 | $77.50 | $76.63 | $77.65 | 116 | — | — |
| 2010-07-23 | $77.47 | $77.45 | $76.95 | $77.84 | 120 | — | — |
| 2010-07-22 | $75.62 | $77.82 | $75.52 | $77.91 | 521 | — | — |
| 2010-07-21 | $76.93 | $75.37 | $75.08 | $77.21 | 576 | — | — |
| 2010-07-20 | $75.09 | $76.22 | $74.77 | $76.48 | 408 | — | — |
| 2010-07-19 | $75.18 | $75.62 | $74.79 | $77.18 | 259 | — | — |
| 2010-07-16 | $76.07 | $75.37 | $74.67 | $76.19 | 92 | — | — |
| 2010-07-14 | $76.66 | $76.77 | $76.20 | $76.99 | 561 | — | — |
| 2010-07-13 | $74.94 | $76.65 | $74.85 | $76.92 | 143 | — | — |
| 2010-07-12 | $74.99 | $74.37 | $73.93 | $75.58 | 192 | — | — |
| 2010-07-09 | $74.53 | $75.42 | $74.44 | $75.84 | 206 | — | — |
| 2010-07-08 | $74.27 | $74.71 | $73.97 | $75.17 | 231 | — | — |
| 2010-07-07 | $72.26 | $73.51 | $72.26 | $73.74 | 116 | — | — |
| 2010-07-06 | $72.45 | $71.45 | $71.01 | $73.24 | 232 | — | — |
| 2010-07-02 | $72.49 | $71.65 | $71.48 | $72.71 | 156 | — | — |
| 2010-07-01 | $74.12 | $72.34 | $71.58 | $74.26 | 300 | — | — |
| 2010-06-30 | $75.59 | $75.01 | $74.06 | $75.95 | 242 | — | — |
| 2010-06-29 | $76.16 | $75.44 | $74.86 | $76.16 | 161 | — | — |
| 2010-06-28 | $77.61 | $77.59 | $77.17 | $77.72 | 96 | — | — |
| 2010-06-25 | $76.46 | $78.12 | $76.36 | $78.47 | 195 | — | — |
| 2010-06-24 | $75.95 | $76.47 | $75.46 | $76.54 | 66 | — | — |
| 2010-06-23 | $77.92 | $76.27 | $75.70 | $77.92 | 351 | — | — |
| 2010-06-22 | $77.84 | $78.04 | $77.82 | $79.06 | 166 | — | — |
| 2010-06-21 | $79.39 | $78.82 | $77.75 | $79.78 | 256 | — | — |
| 2010-06-18 | $77.44 | $78.22 | $77.35 | $78.64 | 71 | — | — |
| 2010-06-17 | $78.51 | $78.68 | $78.20 | $79.06 | 316 | — | — |
| 2010-06-16 | $76.96 | $78.14 | $76.73 | $78.54 | 239 | — | — |
| 2010-06-15 | $76.20 | $76.20 | $76.20 | $76.20 | 244 | — | — |
| 2010-06-14 | $75.85 | $75.20 | $75.20 | $76.10 | 88 | — | — |
| 2010-06-11 | $75.35 | $74.35 | $73.59 | $75.54 | 154 | — | — |
| 2010-06-10 | $74.54 | $75.29 | $74.52 | $75.86 | 459 | — | — |
| 2010-06-09 | $72.86 | $72.09 | $72.09 | $74.65 | 126 | — | — |
| 2010-06-08 | $71.94 | $72.09 | $71.40 | $72.60 | 61 | — | — |
| 2010-06-07 | $72.30 | $72.09 | $71.61 | $72.80 | 46 | — | — |
| 2010-06-04 | $75.40 | $72.09 | $71.51 | $76.49 | 300 | — | — |
| 2010-06-03 | $74.56 | $75.41 | $73.98 | $75.47 | 117 | — | — |
| 2010-06-02 | $72.67 | $73.75 | $72.32 | $74.40 | 77 | — | — |
| 2010-06-01 | $73.93 | $72.71 | $72.36 | $75.06 | 89 | — | — |
| 2010-05-28 | $74.78 | $74.02 | $73.34 | $75.58 | 26 | — | — |
| 2010-05-27 | $73.15 | $74.66 | $72.93 | $74.80 | 48 | — | — |
| 2010-05-26 | $71.13 | $71.74 | $70.78 | $72.07 | 75 | — | — |
| 2010-05-25 | $68.62 | $69.55 | $68.23 | $69.92 | 63 | — | — |
| 2010-05-24 | $71.74 | $71.17 | $71.06 | $71.95 | 117 | — | — |
| 2010-05-21 | $71.36 | $71.68 | $70.63 | $72.78 | 445 | — | — |
| 2010-05-20 | $72.27 | $71.84 | $70.37 | $72.46 | 45 | — | — |
| 2010-05-19 | $73.75 | $73.69 | $72.93 | $74.33 | 55 | — | — |
| 2010-05-18 | $76.49 | $74.43 | $74.05 | $76.49 | 32 | — | — |
| 2010-05-17 | $77.63 | $75.10 | $75.07 | $77.63 | 20 | — | — |
| 2010-05-14 | $77.18 | $77.18 | $77.18 | $77.18 | 230 | — | — |
| 2010-05-13 | $80.11 | $80.11 | $79.91 | $80.11 | 1 | — | — |
| 2010-05-12 | $81.35 | $81.20 | $80.52 | $81.69 | 57 | — | — |
| 2010-05-11 | $79.98 | $80.49 | $79.97 | $80.82 | 56 | — | — |
| 2010-05-10 | $81.33 | $80.12 | $79.59 | $81.49 | 60 | — | — |
| 2010-05-07 | $80.50 | $78.27 | $77.59 | $80.63 | 94 | — | — |
| 2010-05-06 | $82.36 | $79.83 | $79.41 | $82.36 | 49 | — | — |
| 2010-05-05 | $84.96 | $82.61 | $82.16 | $84.96 | 95 | — | — |
| 2010-05-03 | $88.46 | $88.94 | $88.31 | $89.46 | 89 | — | — |
| 2010-04-30 | $87.15 | $87.44 | $86.76 | $87.65 | 25 | — | — |
| 2010-04-29 | $87.25 | $86.90 | $86.90 | $87.55 | 22 | — | — |
| 2010-04-28 | $85.50 | $86.16 | $85.09 | $86.28 | 37 | — | — |
| 2010-04-27 | $86.21 | $85.78 | $85.48 | $86.70 | 18 | — | — |
| 2010-04-26 | $87.51 | $86.83 | $86.51 | $87.51 | 35 | — | — |
| 2010-04-23 | $85.83 | $87.25 | $85.40 | $87.32 | 55 | — | — |
| 2010-04-22 | $84.84 | $85.67 | $84.16 | $85.83 | 56 | — | — |
| 2010-04-21 | $85.20 | $85.70 | $84.71 | $86.16 | 87 | — | — |
| 2010-04-20 | $85.10 | $84.80 | $84.52 | $85.48 | 54 | — | — |
| 2010-04-19 | $83.68 | $84.23 | $83.58 | $84.32 | 34 | — | — |
| 2010-04-16 | $87.27 | $85.99 | $85.15 | $87.34 | 63 | — | — |
| 2010-04-15 | $87.17 | $87.17 | $87.17 | $87.17 | 14 | — | — |
| 2010-04-14 | $85.18 | $86.15 | $84.86 | $86.15 | 15 | — | — |
| 2010-04-13 | $84.28 | $84.72 | $84.25 | $84.81 | 12 | — | — |
| 2010-04-12 | $84.79 | $84.77 | $84.58 | $85.52 | 88 | — | — |
| 2010-04-09 | $85.58 | $84.83 | $83.99 | $85.67 | 54 | — | — |
| 2010-04-08 | $84.55 | $84.81 | $84.23 | $85.27 | 37 | — | — |
| 2010-04-07 | $85.65 | $85.59 | $85.30 | $86.45 | 58 | — | — |
| 2010-04-06 | $86.06 | $86.15 | $85.65 | $86.38 | 37 | — | — |
| 2010-04-05 | $85.11 | $85.88 | $84.37 | $86.09 | 22 | — | — |
| 2010-04-01 | $83.62 | $84.01 | $83.25 | $84.30 | 14 | — | — |
| 2010-03-31 | $82.38 | $82.70 | $81.29 | $82.78 | 20 | — | — |
| 2010-03-30 | $81.28 | $81.28 | $80.74 | $81.52 | 2 | — | — |
| 2010-03-29 | $80.11 | $81.17 | $79.87 | $81.89 | 21 | — | — |
| 2010-03-26 | $80.29 | $79.29 | $78.81 | $80.65 | 28 | — | — |
| 2010-03-25 | $80.11 | $79.61 | $79.47 | $80.44 | 24 | — | — |
| 2010-03-24 | $79.38 | $79.62 | $78.99 | $79.88 | 29 | — | — |
| 2010-03-23 | $79.94 | $80.70 | $79.86 | $81.15 | 201 | — | — |
| 2010-03-22 | $78.82 | $80.54 | $78.01 | $80.62 | 70 | — | — |
| 2010-03-19 | $80.84 | $79.88 | $79.23 | $81.36 | 96 | — | — |
| 2010-03-18 | $81.39 | $81.48 | $80.93 | $81.79 | 31 | — | — |
| 2010-03-17 | $81.40 | $81.96 | $80.83 | $82.05 | 31 | — | — |
| 2010-03-16 | $79.02 | $79.02 | $79.02 | $79.02 | 16 | — | — |
| 2010-03-15 | $77.89 | $77.89 | $77.89 | $77.89 | 6 | — | — |
| 2010-03-12 | $81.24 | $79.39 | $78.79 | $81.24 | 3 | — | — |
| 2010-03-11 | $79.76 | $80.28 | $79.67 | $80.49 | 11 | — | — |
| 2010-03-10 | $79.95 | $80.48 | $79.23 | $81.43 | 43 | — | — |
| 2010-03-09 | $79.39 | $79.91 | $78.79 | $80.37 | 18 | — | — |
| 2010-03-08 | $80.46 | $80.47 | $79.48 | $80.79 | 18 | — | — |
| 2010-03-05 | $79.62 | $79.89 | $79.36 | $80.50 | 80 | — | — |
| 2010-03-04 | $79.00 | $78.54 | $78.16 | $79.21 | 26 | — | — |
| 2010-03-03 | $77.93 | $79.25 | $77.93 | $79.54 | 29 | — | — |
| 2010-03-02 | $77.95 | $78.18 | $77.47 | $79.23 | 27 | — | — |
| 2010-03-01 | $77.54 | $76.89 | $76.31 | $78.37 | 11 | — | — |
| 2010-02-26 | $76.73 | $77.59 | $76.10 | $77.91 | 17 | — | — |
| 2010-02-25 | $77.44 | $76.29 | $75.31 | $77.51 | 76 | — | — |
| 2010-02-24 | $77.33 | $78.09 | $76.83 | $78.40 | 87 | — | — |
| 2010-02-23 | $77.36 | $77.25 | $76.65 | $77.82 | 28 | — | — |
| 2010-02-22 | $78.27 | $78.61 | $77.95 | $78.70 | 119 | — | — |
| 2010-02-19 | $77.06 | $78.19 | $76.74 | $78.27 | 35 | — | — |
| 2010-02-18 | $75.91 | $77.78 | $75.40 | $77.83 | 50 | — | — |
| 2010-02-17 | $75.97 | $76.27 | $75.43 | $76.35 | 7 | — | — |
| 2010-02-16 | $74.17 | $75.68 | $73.84 | $75.99 | 12 | — | — |
| 2010-02-12 | $72.49 | $72.90 | $71.68 | $72.93 | 11 | — | — |
| 2010-02-11 | $73.05 | $73.05 | $73.05 | $73.05 | 41 | — | — |
| 2010-02-10 | $71.38 | $72.54 | $70.94 | $72.91 | 16 | — | — |
| 2010-02-09 | $71.11 | $72.13 | $70.47 | $72.36 | 211 | — | — |
| 2010-02-08 | $70.10 | $70.11 | $69.23 | $70.45 | 5 | — | — |
| 2010-02-05 | $71.69 | $69.59 | $67.95 | $72.50 | 30 | — | — |
| 2010-02-04 | $74.82 | $72.13 | $71.45 | $74.82 | 35 | — | — |
| 2010-02-03 | $76.59 | $75.92 | $75.50 | $76.86 | 224 | — | — |
| 2010-02-02 | $74.31 | $76.06 | $73.82 | $76.18 | 27 | — | — |
| 2010-02-01 | $72.14 | $73.11 | $71.66 | $73.58 | 8 | — | — |
| 2010-01-29 | $71.46 | $71.46 | $71.23 | $73.18 | 9 | — | — |
| 2010-01-28 | $72.13 | $72.13 | $71.72 | $72.61 | 9 | — | — |
| 2010-01-27 | $72.97 | $72.24 | $71.37 | $73.54 | 5 | — | — |
| 2010-01-26 | $73.29 | $73.29 | $72.91 | $73.29 | 15 | — | — |
| 2010-01-25 | $73.68 | $73.69 | $72.83 | $73.73 | 1 | — | — |
| 2010-01-22 | $73.72 | $72.83 | $72.46 | $73.90 | 1 | — | — |
| 2010-01-21 | $74.58 | $74.58 | $74.29 | $76.46 | 1 | — | — |
| 2010-01-20 | $76.32 | $76.32 | $75.87 | $76.32 | 200 | — | — |
| 2010-01-19 | $77.63 | $77.63 | $76.26 | $77.75 | 200 | — | — |
| 2010-01-15 | $77.55 | $77.11 | $76.88 | $77.82 | 4 | — | — |
| 2010-01-14 | $77.82 | $77.82 | $77.82 | $78.47 | 6 | — | — |
| 2010-01-13 | $78.53 | $78.31 | $77.25 | $79.02 | 18 | — | — |
| 2010-01-12 | $79.30 | $79.30 | $79.03 | $79.30 | 7 | — | — |
| 2010-01-11 | $80.97 | $80.97 | $80.97 | $81.71 | 7 | — | — |
| 2010-01-08 | $81.37 | $81.37 | $81.09 | $81.53 | 7 | — | — |
| 2010-01-07 | $81.51 | $81.51 | $81.51 | $81.51 | 7 | — | — |
| 2010-01-06 | $81.13 | $81.89 | $80.13 | $81.89 | 7 | — | — |
| 2010-01-05 | $80.59 | $80.59 | $80.59 | $80.59 | 97 | — | — |
| 2010-01-04 | $80.12 | $80.12 | $80.12 | $80.12 | 97 | — | — |
| 2009-12-31 | $77.93 | $77.93 | $77.87 | $78.60 | 1 | — | — |
| 2009-12-30 | $78.03 | $78.03 | $78.03 | $78.57 | 1 | — | — |
| 2009-12-29 | $77.64 | $77.64 | $76.87 | $77.86 | 1 | — | — |
| 2009-12-28 | $77.32 | $77.32 | $77.32 | $77.32 | 1 | — | — |
| 2009-12-24 | $76.31 | $76.31 | $76.31 | $76.31 | 1 | — | — |
| 2009-12-23 | $75.45 | $75.45 | $75.45 | $75.45 | 1 | — | — |
| 2009-12-22 | $73.46 | $73.46 | $72.58 | $73.84 | 1 | — | — |
| 2009-12-21 | $72.99 | $72.99 | $72.95 | $73.96 | 1 | — | — |
| 2009-12-18 | $73.75 | $73.75 | $73.75 | $73.75 | 1 | — | — |
| 2009-12-17 | $73.37 | $73.37 | $72.62 | $73.37 | 4 | — | — |
| 2009-12-16 | $73.55 | $73.55 | $73.55 | $73.75 | 4 | — | — |
| 2009-12-15 | $72.05 | $72.05 | $71.69 | $72.74 | 105 | — | — |
| 2009-12-14 | $71.89 | $71.89 | $71.26 | $72.29 | 105 | — | — |
| 2009-12-11 | $71.60 | $71.88 | $71.08 | $72.53 | 105 | — | — |
| 2009-12-10 | $71.86 | $71.86 | $71.22 | $72.89 | 13 | — | — |
| 2009-12-09 | $75.29 | $72.39 | $72.09 | $76.10 | 13 | — | — |
| 2009-12-08 | $75.19 | $75.19 | $75.19 | $76.79 | 10 | — | — |
| 2009-12-07 | $76.43 | $76.43 | $76.43 | $77.96 | 10 | — | — |
| 2009-12-04 | $78.17 | $77.52 | $77.02 | $79.70 | 10 | — | — |
| 2009-12-03 | $78.22 | $78.36 | $77.49 | $78.86 | 1 | — | — |
| 2009-12-02 | $78.54 | $77.88 | $77.55 | $79.60 | 4 | — | — |
| 2009-12-01 | $79.35 | $79.35 | $78.36 | $79.66 | 3 | — | — |
| 2009-11-30 | $78.47 | $78.47 | $76.52 | $79.22 | 3 | — | — |
| 2009-11-27 | $77.18 | $77.18 | $74.92 | $77.18 | 3 | — | — |
| 2009-11-25 | $76.42 | $78.44 | $76.39 | $78.57 | 2 | — | — |
| 2009-11-24 | $76.27 | $76.46 | $76.09 | $77.78 | 2 | — | — |
| 2009-11-23 | $79.32 | $77.46 | $77.20 | $79.51 | 12 | — | — |
| 2009-11-20 | $77.20 | $77.20 | $76.71 | $77.20 | 6 | — | — |
| 2009-11-19 | $77.93 | $77.64 | $77.27 | $78.25 | 6 | — | — |
| 2009-11-18 | $79.68 | $79.47 | $78.73 | $80.07 | 2 | — | — |
| 2009-11-17 | $78.97 | $78.97 | $78.23 | $79.49 | 5 | — | — |
| 2009-11-16 | $77.87 | $78.76 | $76.64 | $79.21 | 5 | — | — |
| 2009-11-13 | $75.90 | $75.55 | $75.34 | $75.98 | 3 | — | — |
| 2009-11-12 | $76.65 | $76.02 | $75.70 | $76.76 | 12 | — | — |
| 2009-11-11 | $77.85 | $77.95 | $77.34 | $78.56 | 9 | — | — |
| 2009-11-10 | $77.50 | $77.50 | $76.58 | $78.67 | 2 | — | — |
| 2009-11-09 | $77.77 | $77.77 | $77.77 | $78.21 | 2 | — | — |
| 2009-11-06 | $77.01 | $75.87 | $75.31 | $77.15 | 2 | — | — |
| 2009-11-05 | $78.31 | $77.99 | $77.96 | $78.48 | 2 | — | — |
| 2009-11-04 | $78.53 | $78.89 | $78.13 | $79.38 | 18 | — | — |
| 2009-11-03 | $75.49 | $78.11 | $75.16 | $78.24 | 26 | — | — |
| 2009-11-02 | $75.62 | $76.55 | $75.25 | $77.02 | 12 | — | — |
| 2009-10-30 | $76.98 | $75.20 | $75.20 | $77.05 | 14 | — | — |
| 2009-10-29 | $77.76 | $78.04 | $76.78 | $78.56 | 5 | — | — |
| 2009-10-28 | $76.80 | $75.86 | $75.72 | $76.92 | 23 | — | — |
| 2009-10-27 | $77.05 | $77.92 | $76.49 | $78.30 | 16 | — | — |
| 2009-10-26 | $78.39 | $77.26 | $76.70 | $80.03 | 48 | — | — |
| 2009-10-23 | $79.40 | $78.92 | $78.24 | $79.54 | 22 | — | — |
| 2009-10-22 | $79.48 | $79.51 | $78.65 | $79.71 | 8 | — | — |
| 2009-10-21 | $77.18 | $79.69 | $76.35 | $80.20 | 58 | — | — |
| 2009-10-20 | $76.53 | $77.24 | $76.52 | $77.98 | 8 | — | — |
| 2009-10-19 | $77.35 | $77.77 | $76.59 | $77.80 | 2 | — | — |
| 2009-10-16 | $76.06 | $76.99 | $76.06 | $76.99 | 4 | — | — |
| 2009-10-14 | $73.14 | $73.10 | $72.40 | $73.25 | 9 | — | — |
| 2009-10-13 | $71.54 | $72.40 | $71.31 | $72.49 | 4 | — | — |
| 2009-10-12 | $71.67 | $71.36 | $71.36 | $71.67 | 4 | — | — |
| 2009-10-09 | $69.26 | $70.00 | $69.11 | $70.30 | 18 | — | — |
| 2009-10-08 | $67.38 | $69.77 | $67.24 | $70.15 | 11 | — | — |
| 2009-10-07 | $68.98 | $67.20 | $66.85 | $69.07 | 2 | — | — |
| 2009-10-06 | $69.20 | $68.56 | $68.35 | $69.68 | 2 | — | — |
| 2009-10-05 | $65.95 | $68.04 | $65.95 | $68.44 | 2 | — | — |
| 2009-10-02 | $67.46 | $68.07 | $66.80 | $68.36 | 27 | — | — |
| 2009-10-01 | $68.48 | $69.19 | $67.70 | $69.72 | 26 | — | — |
| 2009-09-30 | $65.29 | $69.07 | $65.04 | $69.25 | 14 | — | — |
| 2009-09-29 | $65.71 | $65.49 | $64.85 | $65.84 | 4 | — | — |
| 2009-09-28 | $66.17 | $65.54 | $64.83 | $66.17 | 17 | — | — |
| 2009-09-25 | $64.80 | $65.11 | $64.57 | $65.11 | 12 | — | — |
| 2009-09-24 | $67.46 | $64.82 | $64.82 | $67.46 | 20 | — | — |
| 2009-09-23 | $69.21 | $67.99 | $67.52 | $69.41 | 9 | — | — |
| 2009-09-22 | $69.76 | $70.53 | $69.60 | $70.68 | 8 | — | — |
| 2009-09-21 | $69.12 | $68.69 | $68.14 | $69.26 | 22 | — | — |
| 2009-09-18 | $71.75 | $71.32 | $71.32 | $71.75 | 114 | — | — |
| 2009-09-17 | $71.17 | $71.55 | $70.98 | $72.17 | 80 | — | — |
| 2009-09-16 | $69.98 | $71.67 | $69.29 | $71.67 | 13 | — | — |
| 2009-09-14 | $67.41 | $67.44 | $66.96 | $67.92 | 13 | — | — |
| 2009-09-11 | $70.46 | $67.69 | $67.06 | $70.70 | 21 | — | — |
| 2009-09-10 | $70.06 | $69.86 | $69.17 | $70.56 | 4 | — | — |
| 2009-09-09 | $70.33 | $69.83 | $69.72 | $70.81 | 6 | — | — |
| 2009-09-08 | $69.40 | $69.42 | $68.05 | $70.02 | 15 | — | — |
| 2009-09-04 | $66.82 | $66.82 | $66.02 | $67.49 | 4 | — | — |
| 2009-09-03 | $67.39 | $67.12 | $67.01 | $68.41 | 4 | — | — |
| 2009-09-02 | $67.44 | $67.66 | $66.84 | $68.50 | 39 | — | — |
| 2009-09-01 | $69.59 | $67.73 | $67.67 | $70.98 | 22 | — | — |
| 2009-08-31 | $70.51 | $69.65 | $68.93 | $70.52 | 13 | — | — |
| 2009-08-28 | $73.38 | $72.79 | $71.98 | $73.38 | 2 | — | — |
| 2009-08-27 | $70.89 | $72.51 | $70.47 | $72.78 | 2 | — | — |
| 2009-08-26 | $71.85 | $71.65 | $70.68 | $72.35 | 7 | — | — |
| 2009-08-25 | $73.63 | $71.82 | $71.17 | $73.90 | 23 | — | — |
| 2009-08-24 | $74.26 | $74.26 | $73.93 | $74.57 | 8 | — | — |
| 2009-08-21 | $74.51 | $74.19 | $74.04 | $74.70 | 8 | — | — |
| 2009-08-20 | $73.33 | $73.33 | $73.19 | $73.33 | 11 | — | — |
| 2009-08-19 | $73.00 | $74.59 | $71.26 | $74.82 | 11 | — | — |
| 2009-08-18 | $70.02 | $72.37 | $69.51 | $73.02 | 16 | — | — |
| 2009-08-17 | $70.05 | $70.54 | $69.26 | $70.54 | 11 | — | — |
| 2009-08-14 | $71.94 | $72.41 | $71.94 | $72.41 | 8 | — | — |
| 2009-08-13 | $73.90 | $73.48 | $73.48 | $73.90 | 2 | — | — |
| 2009-08-12 | $72.91 | $72.89 | $72.17 | $73.46 | 5 | — | — |
| 2009-08-11 | $72.78 | $72.46 | $71.96 | $74.13 | 18 | — | — |
| 2009-08-10 | $73.32 | $73.50 | $73.14 | $74.19 | 3 | — | — |
| 2009-08-07 | $74.47 | $73.59 | $73.21 | $75.50 | 7 | — | — |
| 2009-08-06 | $74.74 | $74.83 | $74.09 | $75.82 | 5 | — | — |
| 2009-08-05 | $74.38 | $75.51 | $73.25 | $75.51 | 16 | — | — |
| 2009-08-04 | $73.29 | $74.28 | $72.60 | $74.66 | 15 | — | — |
| 2009-08-03 | $72.94 | $73.55 | $72.91 | $73.91 | 7 | — | — |
| 2009-07-31 | $69.84 | $71.70 | $68.26 | $72.06 | 18 | — | — |
| 2009-07-30 | $68.91 | $70.11 | $67.57 | $70.29 | 18 | — | — |
| 2009-07-29 | $69.02 | $66.53 | $66.20 | $69.19 | 42 | — | — |
| 2009-07-28 | $69.88 | $69.88 | $69.11 | $70.97 | 16 | — | — |
| 2009-07-27 | $70.60 | $70.81 | $70.11 | $71.06 | 16 | — | — |
| 2009-07-24 | $70.32 | $70.32 | $69.08 | $70.32 | 32 | — | — |
| 2009-07-23 | $68.02 | $69.25 | $66.74 | $69.70 | 32 | — | — |
| 2009-07-22 | $66.46 | $67.21 | $65.55 | $67.39 | 15 | — | — |
| 2009-07-21 | $67.66 | $66.87 | $66.11 | $67.85 | 6 | — | — |
| 2009-07-20 | $65.40 | $66.44 | $65.31 | $66.65 | 3 | — | — |
| 2009-07-17 | $64.08 | $65.38 | $63.14 | $65.86 | 2 | — | — |
| 2009-07-15 | $61.98 | $63.09 | $61.97 | $63.77 | 2 | — | — |
| 2009-07-14 | $61.90 | $60.86 | $60.52 | $62.21 | 23 | — | — |
| 2009-07-13 | $60.28 | $60.69 | $59.54 | $61.51 | 20 | — | — |
| 2009-07-10 | $60.28 | $60.52 | $59.57 | $60.77 | 24 | — | — |
| 2009-07-09 | $61.37 | $61.10 | $59.88 | $62.12 | 55 | — | — |
| 2009-07-08 | $62.45 | $60.43 | $60.36 | $62.50 | 23 | — | — |
| 2009-07-07 | $64.52 | $63.23 | $62.73 | $64.82 | 20 | — | — |
| 2009-07-06 | $64.05 | $64.05 | $63.33 | $64.63 | 12 | — | — |
| 2009-07-02 | $67.75 | $66.65 | $66.63 | $67.75 | 20 | — | — |
| 2009-07-01 | $71.21 | $68.79 | $68.16 | $71.27 | 72 | — | — |
| 2009-06-30 | $70.84 | $69.30 | $68.45 | $71.65 | 61 | — | — |
| 2009-06-29 | $69.72 | $70.99 | $69.44 | $71.41 | 78 | — | — |
| 2009-06-26 | $69.04 | $68.92 | $68.54 | $70.48 | 4 | — | — |
| 2009-06-25 | $68.88 | $69.78 | $68.55 | $70.51 | 110 | — | — |
| 2009-06-24 | $68.20 | $68.33 | $68.05 | $69.32 | 515 | — | — |
| 2009-06-23 | $67.11 | $68.80 | $66.65 | $69.18 | 56 | — | — |
| 2009-06-22 | $66.98 | $66.98 | $66.17 | $66.98 | 36 | — | — |
| 2009-06-19 | $71.41 | $69.19 | $68.72 | $71.88 | 36 | — | — |
| 2009-06-18 | $70.06 | $71.06 | $69.95 | $71.41 | 34 | — | — |
| 2009-06-17 | $69.46 | $70.85 | $69.07 | $70.90 | 35 | — | — |
| 2009-06-16 | $72.10 | $70.24 | $69.68 | $72.34 | 25 | — | — |
| 2009-06-15 | $69.44 | $69.44 | $68.63 | $69.44 | 2 | — | — |
| 2009-06-12 | $71.00 | $70.92 | $70.04 | $71.24 | 20 | — | — |
| 2009-06-11 | $71.58 | $71.79 | $70.86 | $72.23 | 23 | — | — |
| 2009-06-10 | $70.25 | $70.80 | $70.08 | $71.14 | 13 | — | — |
| 2009-06-09 | $69.36 | $69.62 | $68.63 | $69.80 | 27 | — | — |
| 2009-06-08 | $67.89 | $67.88 | $67.00 | $68.75 | 24 | — | — |
| 2009-06-05 | $68.77 | $68.34 | $67.39 | $69.85 | 109 | — | — |
| 2009-06-04 | $67.89 | $68.71 | $67.52 | $69.46 | 73 | — | — |
| 2009-06-03 | $67.32 | $65.88 | $64.91 | $68.19 | 94 | — | — |
| 2009-06-02 | $67.24 | $68.17 | $67.21 | $68.50 | 68 | — | — |
| 2009-06-01 | $67.18 | $67.97 | $66.63 | $67.98 | 39 | — | — |
| 2009-05-29 | $64.91 | $65.52 | $64.36 | $65.65 | 34 | — | — |
| 2009-05-28 | $63.04 | $64.39 | $62.52 | $64.62 | 70 | — | — |
| 2009-05-27 | $61.94 | $62.50 | $61.36 | $62.68 | 67 | — | — |
| 2009-05-26 | $59.35 | $61.24 | $59.14 | $61.26 | 34 | — | — |
| 2009-05-22 | $60.32 | $60.78 | $59.63 | $60.87 | 18 | — | — |
| 2009-05-21 | $58.98 | $59.93 | $58.85 | $60.24 | 142 | — | — |
| 2009-05-20 | $59.53 | $60.59 | $59.19 | $60.75 | 96 | — | — |
| 2009-05-19 | $59.04 | $58.92 | $57.72 | $59.25 | 97 | — | — |
| 2009-05-18 | $57.93 | $58.47 | $57.52 | $58.80 | 52 | — | — |
| 2009-05-15 | $57.79 | $55.98 | $55.90 | $58.20 | 17 | — | — |
| 2009-05-13 | $58.29 | $57.34 | $56.93 | $58.74 | 17 | — | — |
| 2009-05-12 | $58.46 | $57.94 | $57.23 | $58.82 | 34 | — | — |
| 2009-05-11 | $56.61 | $57.48 | $56.51 | $57.74 | 68 | — | — |
| 2009-05-08 | $57.64 | $58.14 | $56.88 | $58.30 | 95 | — | — |
| 2009-05-07 | $58.10 | $56.47 | $55.51 | $58.19 | 188 | — | — |
| 2009-05-06 | $54.96 | $56.15 | $54.75 | $56.28 | 183 | — | — |
| 2009-05-05 | $54.80 | $54.12 | $53.66 | $54.80 | 254 | — | — |
| 2009-05-04 | $52.63 | $54.58 | $52.44 | $54.65 | 90 | — | — |
| 2009-05-01 | $51.70 | $52.85 | $50.62 | $53.03 | 53 | — | — |
| 2009-04-14 | $53.53 | $51.96 | $51.63 | $53.53 | 130 | — | — |
| 2009-04-13 | $53.34 | $52.14 | $50.96 | $53.57 | 62 | — | — |
| 2009-04-09 | $53.07 | $54.06 | $52.62 | $54.21 | 29 | — | — |
| 2009-04-08 | $50.97 | $51.59 | $50.60 | $53.54 | 70 | — | — |
| 2009-04-07 | $51.31 | $51.22 | $50.89 | $51.85 | 37 | — | — |
| 2009-04-06 | $52.25 | $52.24 | $51.18 | $53.09 | 76 | — | — |
| 2009-04-03 | $52.29 | $53.47 | $51.56 | $53.50 | 10 | — | — |
| 2009-04-02 | $51.54 | $52.75 | $51.42 | $53.02 | 194 | — | — |
| 2009-04-01 | $47.62 | $48.44 | $47.29 | $48.67 | 82 | — | — |
| 2009-03-31 | $49.09 | $49.23 | $47.51 | $49.67 | 31 | — | — |
| 2009-03-30 | $50.38 | $47.99 | $47.69 | $50.53 | 74 | — | — |
| 2009-03-27 | $51.95 | $51.98 | $51.22 | $52.22 | 92 | — | — |
| 2009-03-26 | $53.29 | $53.46 | $52.51 | $53.77 | 79 | — | — |
| 2009-03-25 | $51.92 | $51.75 | $51.20 | $53.46 | 82 | — | — |
| 2009-03-24 | $53.06 | $53.50 | $52.54 | $53.54 | 5 | — | — |
| 2009-03-23 | $51.62 | $53.47 | $51.18 | $53.82 | 59 | — | — |
| 2009-03-20 | $50.24 | $51.22 | $49.94 | $51.60 | 36 | — | — |
| 2009-03-19 | $50.99 | $50.67 | $49.58 | $51.17 | 91 | — | — |
| 2009-03-18 | $47.58 | $47.66 | $46.09 | $48.88 | 99 | — | — |
| 2009-03-17 | $46.93 | $48.24 | $46.29 | $48.63 | 52 | — | — |
| 2009-03-16 | $44.02 | $46.46 | $43.79 | $46.73 | 83 | — | — |
| 2009-03-13 | $46.73 | $45.88 | $45.17 | $47.29 | 35 | — | — |
| 2009-03-12 | $43.43 | $46.20 | $43.24 | $46.44 | 74 | — | — |
| 2009-03-11 | $44.27 | $42.55 | $42.49 | $44.62 | 20 | — | — |
| 2009-03-10 | $46.74 | $45.15 | $45.03 | $46.86 | 7 | — | — |
| 2009-03-09 | $45.59 | $45.35 | $45.28 | $45.94 | 16 | — | — |
| 2009-03-06 | $44.54 | $45.94 | $44.43 | $46.14 | 13 | — | — |
| 2009-03-05 | $45.94 | $44.78 | $44.04 | $45.94 | 12 | — | — |
| 2009-03-04 | $46.95 | $46.99 | $46.00 | $47.15 | 18 | — | — |
| 2009-03-03 | $43.54 | $44.56 | $42.91 | $44.60 | 9 | — | — |
| 2009-03-02 | $44.37 | $43.16 | $43.00 | $44.61 | 13 | — | — |
| 2009-02-27 | $46.27 | $47.20 | $46.27 | $47.20 | 4 | — | — |
| 2009-02-26 | $46.85 | $47.61 | $46.60 | $47.61 | 7 | — | — |
| 2009-02-25 | $44.21 | $45.42 | $44.18 | $45.48 | 176 | — | — |
| 2009-02-24 | $42.49 | $43.84 | $42.49 | $43.84 | 4 | — | — |
| 2009-02-23 | $42.28 | $42.36 | $42.28 | $42.36 | 2 | — | — |
| 2009-02-20 | $43.14 | $43.14 | $43.14 | $43.14 | 240 | — | — |
| 2009-02-19 | $43.28 | $43.28 | $43.28 | $43.28 | 240 | — | — |
| 2009-02-18 | $40.75 | $40.75 | $40.75 | $40.75 | 240 | — | — |
| 2009-02-17 | $42.45 | $42.45 | $42.45 | $42.45 | 240 | — | — |
| 2009-02-13 | $46.26 | $46.26 | $46.26 | $46.26 | 240 | — | — |
| 2009-02-11 | $45.17 | $44.28 | $44.07 | $45.30 | 240 | — | — |
| 2009-02-10 | $47.06 | $44.61 | $44.61 | $47.06 | 68 | — | — |
| 2009-02-09 | $48.20 | $46.02 | $46.02 | $48.20 | 42 | — | — |
| 2009-02-06 | $44.82 | $46.21 | $44.23 | $47.06 | 206 | — | — |
| 2009-02-05 | $44.88 | $46.46 | $44.18 | $46.47 | 134 | — | — |
| 2009-02-04 | $44.50 | $44.15 | $43.68 | $44.98 | 538 | — | — |
| 2009-02-03 | $44.41 | $44.08 | $43.90 | $44.51 | 143 | — | — |
| 2009-02-02 | $44.99 | $43.82 | $43.82 | $45.17 | 36 | — | — |
| 2009-01-30 | $45.83 | $45.88 | $45.63 | $47.48 | 114 | — | — |
| 2009-01-29 | $44.23 | $45.40 | $44.19 | $45.97 | 105 | — | — |
| 2009-01-28 | $44.63 | $44.90 | $43.90 | $46.13 | 423 | — | — |
| 2009-01-27 | $46.15 | $43.73 | $43.59 | $46.33 | 235 | — | — |
| 2009-01-26 | $47.67 | $46.96 | $46.83 | $49.50 | 259 | — | — |
| 2009-01-23 | $44.66 | $48.37 | $43.93 | $48.48 | 208 | — | — |
| 2009-01-22 | $44.72 | $45.39 | $43.42 | $45.39 | 140 | — | — |
| 2009-01-21 | $43.58 | $45.02 | $43.38 | $45.17 | 191 | — | — |
| 2009-01-20 | $44.25 | $43.62 | $43.20 | $45.60 | 216 | — | — |
| 2009-01-16 | $48.75 | $46.57 | $46.06 | $48.87 | 139 | — | — |
| 2009-01-14 | $44.84 | $45.08 | $43.84 | $45.61 | 139 | — | — |
| 2009-01-13 | $44.42 | $44.83 | $44.25 | $45.21 | 74 | — | — |
| 2009-01-12 | $42.96 | $42.91 | $42.65 | $43.38 | 256 | — | — |
| 2009-01-09 | $43.98 | $44.42 | $42.85 | $44.63 | 457 | — | — |
| 2009-01-08 | $45.81 | $44.67 | $43.80 | $46.34 | 370 | — | — |
| 2009-01-07 | $50.43 | $45.86 | $45.73 | $50.55 | 244 | — | — |
| 2009-01-06 | $51.78 | $50.53 | $49.60 | $52.13 | 203 | — | — |
| 2009-01-05 | $46.40 | $49.62 | $46.40 | $49.98 | 560 | — | — |
| 2009-01-02 | $46.91 | $46.91 | $46.91 | $46.91 | 50 | — | — |
| 2008-12-31 | $39.55 | $45.59 | $39.55 | $45.67 | 14 | — | — |
| 2008-12-30 | $39.78 | $40.15 | $38.67 | $40.64 | 377 | — | — |
| 2008-12-29 | $39.88 | $40.55 | $38.23 | $40.79 | 430 | — | — |
| 2008-12-26 | $37.33 | $38.37 | $37.07 | $38.65 | 64 | — | — |
| 2008-12-24 | $38.45 | $36.61 | $36.61 | $39.23 | 112 | — | — |
| 2008-12-23 | $41.91 | $40.36 | $39.37 | $41.91 | 772 | — | — |
| 2008-12-22 | $43.47 | $41.45 | $41.33 | $44.38 | 445 | — | — |
| 2008-12-19 | $44.03 | $44.00 | $43.33 | $45.04 | 568 | — | — |
| 2008-12-18 | $46.01 | $43.36 | $43.25 | $46.33 | 902 | — | — |
| 2008-12-17 | $47.44 | $45.53 | $45.47 | $48.30 | 747 | — | — |
| 2008-12-15 | $49.54 | $44.60 | $44.52 | $49.76 | 261 | — | — |
| 2008-12-12 | $44.57 | $46.41 | $43.41 | $47.04 | 668 | — | — |
| 2008-12-11 | $44.15 | $47.39 | $44.15 | $48.31 | 452 | — | — |
| 2008-12-10 | $43.22 | $42.40 | $41.12 | $45.10 | 284 | — | — |
| 2008-12-09 | $43.05 | $41.53 | $41.36 | $43.87 | 548 | — | — |
| 2008-12-08 | $43.07 | $43.42 | $42.34 | $44.03 | 433 | — | — |
| 2008-12-05 | $41.94 | $39.74 | $39.38 | $42.05 | 496 | — | — |
| 2008-12-04 | $44.50 | $42.28 | $42.23 | $45.50 | 519 | — | — |
| 2008-12-03 | $45.14 | $45.44 | $44.95 | $46.25 | 869 | — | — |
| 2008-12-02 | $48.30 | $45.44 | $45.44 | $48.92 | 900 | — | — |
| 2008-12-01 | $50.16 | $47.97 | $47.97 | $50.42 | 1,103 | — | — |
| 2008-11-28 | $53.49 | $53.49 | $53.49 | $53.49 | 26 | — | — |
| 2008-11-26 | $52.07 | $53.92 | $50.79 | $54.31 | 758 | — | — |
| 2008-11-25 | $53.30 | $50.35 | $50.35 | $53.58 | 615 | — | — |
| 2008-11-24 | $50.16 | $53.93 | $49.54 | $54.49 | 318 | — | — |
| 2008-11-21 | $49.87 | $49.19 | $47.55 | $49.92 | 605 | — | — |
| 2008-11-20 | $48.97 | $48.08 | $47.45 | $50.19 | 624 | — | — |
| 2008-11-19 | $52.47 | $51.72 | $51.43 | $52.78 | 186 | — | — |
| 2008-11-18 | $52.68 | $51.84 | $51.78 | $53.12 | 125 | — | — |
| 2008-11-17 | $54.47 | $52.31 | $52.22 | $56.01 | 299 | — | — |
| 2008-11-14 | $55.53 | $54.24 | $53.61 | $56.08 | 191 | — | — |
| 2008-11-12 | $55.62 | $52.37 | $52.00 | $55.62 | 290 | — | — |
| 2008-11-11 | $57.11 | $55.71 | $54.98 | $57.54 | 723 | — | — |
| 2008-11-10 | $61.59 | $59.08 | $56.14 | $61.61 | 980 | — | — |
| 2008-11-07 | $57.59 | $57.35 | $57.19 | $59.07 | 515 | — | — |
| 2008-11-06 | $61.12 | $57.43 | $56.81 | $61.21 | 1,167 | — | — |
| 2008-11-05 | $64.62 | $61.87 | $61.42 | $65.49 | 928 | — | — |
| 2008-11-04 | $61.33 | $66.44 | $61.13 | $67.67 | 955 | — | — |
| 2008-11-03 | $63.04 | $60.48 | $60.26 | $64.17 | 635 | — | — |
| 2008-10-31 | $61.20 | $65.32 | $60.99 | $66.10 | 275 | — | — |
| 2008-10-30 | $66.42 | $63.71 | $62.29 | $66.42 | 491 | — | — |
| 2008-10-29 | $64.50 | $65.47 | $63.75 | $66.70 | 318 | — | — |
| 2008-10-28 | $62.36 | $60.29 | $59.49 | $62.53 | 200 | — | — |
| 2008-10-27 | $61.35 | $61.41 | $60.24 | $63.49 | 386 | — | — |
| 2008-10-24 | $61.80 | $62.05 | $61.07 | $63.54 | 577 | — | — |
| 2008-10-23 | $64.48 | $65.92 | $64.48 | $67.31 | 461 | — | — |
| 2008-10-22 | $66.45 | $64.52 | $64.52 | $66.51 | 519 | — | — |
| 2008-10-21 | $68.94 | $69.72 | $68.17 | $69.98 | 253 | — | — |
| 2008-10-20 | $71.21 | $72.03 | $69.63 | $73.12 | 897 | — | — |
| 2008-10-17 | $67.78 | $69.60 | $67.78 | $71.75 | 703 | — | — |
| 2008-10-15 | $71.98 | $70.80 | $70.38 | $72.23 | 400 | — | — |
| 2008-10-14 | $79.24 | $74.53 | $74.53 | $79.34 | 765 | — | — |
| 2008-10-13 | $78.01 | $77.46 | $76.05 | $78.44 | 756 | — | — |
| 2008-10-10 | $78.69 | $74.09 | $74.09 | $78.69 | 971 | — | — |
| 2008-10-09 | $84.41 | $82.66 | $82.27 | $84.89 | 583 | — | — |
| 2008-10-08 | $83.10 | $84.36 | $81.64 | $85.20 | 1,069 | — | — |
| 2008-10-07 | $86.12 | $84.66 | $82.91 | $87.81 | 849 | — | — |
| 2008-10-06 | $86.81 | $83.68 | $83.68 | $88.18 | 887 | — | — |
| 2008-10-03 | $90.82 | $90.25 | $88.12 | $92.11 | 993 | — | — |
| 2008-10-02 | $92.35 | $90.56 | $90.52 | $93.19 | 1,068 | — | — |
| 2008-10-01 | $97.40 | $95.33 | $92.91 | $97.40 | 855 | — | — |
| 2008-09-30 | $95.99 | $98.17 | $95.55 | $98.83 | 678 | — | — |
| 2008-09-29 | $98.51 | $93.98 | $93.98 | $99.10 | 433 | — | — |
| 2008-09-26 | $102.34 | $103.54 | $101.67 | $103.54 | 1,058 | — | — |
| 2008-09-25 | $101.04 | $104.60 | $100.78 | $104.97 | 668 | — | — |
| 2008-09-24 | $105.60 | $102.45 | $101.93 | $105.77 | 750 | — | — |
| 2008-09-23 | $103.83 | $103.08 | $100.76 | $105.14 | 848 | — | — |
| 2008-09-22 | $102.21 | $106.04 | $102.21 | $106.31 | 1,252 | — | — |
| 2008-09-19 | $98.09 | $99.61 | $96.22 | $100.41 | 974 | — | — |
| 2008-09-18 | $98.43 | $95.19 | $94.37 | $98.43 | 840 | — | — |
| 2008-09-17 | $91.82 | $94.84 | $89.17 | $94.84 | 751 | — | — |
| 2008-09-16 | $90.18 | $89.22 | $89.08 | $91.93 | 689 | — | — |
| 2008-09-15 | $94.55 | $94.24 | $94.22 | $95.75 | 589 | — | — |
| 2008-09-12 | $98.29 | $97.58 | $96.50 | $98.91 | 255 | — | — |
| 2008-09-11 | $98.66 | $97.64 | $97.07 | $100.02 | 1,060 | — | — |
| 2008-09-10 | $100.82 | $98.97 | $98.12 | $101.30 | 1,153 | — | — |
| 2008-09-09 | $101.80 | $100.34 | $100.34 | $101.98 | 826 | — | — |
| 2008-09-08 | $105.43 | $103.44 | $102.43 | $105.50 | 938 | — | — |
| 2008-09-05 | $105.87 | $104.09 | $103.48 | $106.23 | 802 | — | — |
| 2008-09-04 | $108.51 | $106.30 | $105.19 | $108.66 | 1,352 | — | — |
| 2008-09-03 | $107.10 | $108.06 | $106.22 | $108.21 | 812 | — | — |
| 2008-09-02 | $106.55 | $108.34 | $105.42 | $109.22 | 618 | — | — |
| 2008-08-29 | $116.70 | $114.05 | $113.99 | $116.70 | 1,015 | — | — |
| 2008-08-28 | $117.76 | $114.17 | $112.90 | $118.29 | 1,015 | — | — |
| 2008-08-27 | $115.80 | $116.22 | $115.16 | $117.28 | 1,082 | — | — |
| 2008-08-26 | $114.33 | $114.63 | $113.75 | $116.33 | 961 | — | — |
| 2008-08-25 | $114.79 | $114.03 | $113.23 | $115.48 | 422 | — | — |
| 2008-08-22 | $118.52 | $113.92 | $113.56 | $118.99 | 1,049 | — | — |
| 2008-08-21 | $117.31 | $120.16 | $117.31 | $120.79 | 802 | — | — |
| 2008-08-20 | $114.09 | $114.36 | $111.65 | $115.48 | 1,149 | — | — |
| 2008-08-19 | $111.11 | $113.25 | $110.75 | $115.33 | 1,106 | — | — |
| 2008-08-18 | $113.13 | $111.94 | $110.87 | $113.81 | 1,145 | — | — |
| 2008-08-15 | $112.26 | $112.55 | $110.36 | $112.96 | 952 | — | — |
| 2008-08-14 | $114.51 | $113.68 | $111.65 | $115.51 | 1,132 | — | — |
| 2008-08-13 | $111.91 | $113.47 | $111.48 | $114.82 | 1,053 | — | — |
| 2008-08-12 | $110.73 | $111.15 | $110.67 | $114.25 | 1,568 | — | — |
| 2008-08-11 | $115.09 | $112.67 | $111.12 | $115.09 | 1,630 | — | — |
| 2008-08-08 | $115.96 | $113.33 | $113.17 | $116.28 | 1,523 | — | — |
| 2008-08-07 | $117.89 | $117.86 | $116.30 | $119.70 | 1,534 | — | — |
| 2008-08-06 | $117.79 | $117.00 | $115.70 | $118.72 | 1,216 | — | — |
| 2008-08-05 | $118.09 | $117.70 | $117.00 | $119.81 | 1,105 | — | — |
| 2008-08-04 | $124.66 | $120.68 | $120.21 | $124.85 | 1,339 | — | — |
| 2008-08-01 | $122.01 | $124.18 | $122.00 | $127.91 | 855 | — | — |
| 2008-07-31 | $126.29 | $123.98 | $122.98 | $127.49 | 1,997 | — | — |
| 2008-07-30 | $122.20 | $127.10 | $121.56 | $127.59 | 1,633 | — | — |
| 2008-07-29 | $125.35 | $122.71 | $121.28 | $126.75 | 1,267 | — | — |
| 2008-07-28 | $125.87 | $125.84 | $124.56 | $126.45 | 845 | — | — |
| 2008-07-25 | $126.91 | $124.52 | $123.45 | $127.43 | 1,159 | — | — |
| 2008-07-24 | $125.06 | $126.44 | $124.63 | $126.52 | 1,099 | — | — |
| 2008-07-23 | $127.27 | $125.29 | $125.15 | $129.45 | 1,292 | — | — |
| 2008-07-22 | $132.84 | $129.55 | $127.80 | $133.71 | 849 | — | — |
| 2008-07-21 | $130.72 | $132.61 | $130.20 | $133.51 | 859 | — | — |
| 2008-07-18 | $132.85 | $130.19 | $130.02 | $133.14 | 573 | — | — |
| 2008-07-17 | $136.06 | $131.07 | $131.04 | $137.63 | 960 | — | — |
| 2008-07-16 | $139.05 | $135.81 | $134.48 | $140.23 | 415 | — | — |
| 2008-07-15 | $145.28 | $138.75 | $136.65 | $145.51 | 621 | — | — |
| 2008-07-14 | $143.76 | $143.92 | $142.31 | $145.24 | 699 | — | — |
| 2008-07-11 | $144.76 | $144.49 | $141.65 | $147.43 | 1,581 | — | — |
| 2008-07-10 | $136.44 | $142.03 | $136.23 | $142.41 | 1,035 | — | — |
| 2008-07-09 | $137.99 | $136.58 | $136.08 | $138.85 | 631 | — | — |
| 2008-07-08 | $139.27 | $136.43 | $135.62 | $139.43 | 1,547 | — | — |
| 2008-07-07 | $143.27 | $141.87 | $140.37 | $143.95 | 1,332 | — | — |
| 2008-07-03 | $146.08 | $146.08 | $144.27 | $146.27 | 1,064 | — | — |
| 2008-07-02 | $141.64 | $144.26 | $140.49 | $144.90 | 1,064 | — | — |
| 2008-07-01 | $141.60 | $140.67 | $140.32 | $143.36 | 811 | — | — |
| 2008-06-30 | $142.35 | $139.83 | $139.76 | $143.86 | 562 | — | — |
| 2008-06-27 | $140.38 | $140.31 | $139.03 | $142.91 | 1,472 | — | — |
| 2008-06-26 | $134.94 | $139.83 | $133.55 | $140.55 | 1,771 | — | — |
| 2008-06-25 | $137.02 | $134.33 | $132.07 | $137.18 | 1,438 | — | — |
| 2008-06-24 | $136.81 | $136.46 | $135.47 | $137.72 | 1,660 | — | — |
| 2008-06-23 | $136.97 | $135.91 | $133.69 | $137.28 | 1,175 | — | — |
| 2008-06-20 | $132.95 | $134.86 | $131.55 | $136.75 | 998 | — | — |
| 2008-06-19 | $136.77 | $132.00 | $131.97 | $137.37 | 1,667 | — | — |
| 2008-06-18 | $133.59 | $136.44 | $132.20 | $136.44 | 751 | — | — |
| 2008-06-17 | $134.61 | $133.72 | $132.01 | $135.24 | 1,411 | — | — |
| 2008-06-16 | $135.14 | $134.71 | $132.97 | $139.10 | 996 | — | — |
| 2008-06-13 | $136.67 | $135.11 | $134.22 | $137.46 | 544 | — | — |
| 2008-06-12 | $133.56 | $136.09 | $131.34 | $136.67 | 723 | — | — |
| 2008-06-11 | $132.60 | $135.02 | $131.73 | $137.23 | 930 | — | — |
| 2008-06-10 | $133.21 | $131.02 | $130.82 | $137.69 | 1,832 | — | — |
| 2008-06-09 | $137.11 | $133.91 | $132.50 | $137.48 | 1,393 | — | — |
| 2008-06-06 | $128.81 | $137.69 | $127.28 | $137.69 | 1,510 | — | — |
| 2008-06-05 | $121.99 | $127.54 | $121.39 | $127.84 | 1,422 | — | — |
| 2008-06-04 | $123.45 | $122.10 | $121.72 | $124.67 | 1,157 | — | — |
| 2008-06-03 | $128.04 | $124.58 | $124.22 | $128.06 | 1,691 | — | — |
| 2008-06-02 | $127.11 | $128.02 | $125.74 | $129.20 | 1,457 | — | — |
| 2008-05-30 | $125.10 | $127.78 | $125.10 | $128.97 | 2,604 | — | — |
| 2008-05-29 | $130.55 | $126.89 | $126.30 | $132.55 | 3,138 | — | — |
| 2008-05-28 | $128.96 | $130.93 | $126.08 | $131.14 | 2,178 | — | — |
| 2008-05-27 | $132.56 | $128.31 | $127.87 | $133.38 | 1,968 | — | — |
| 2008-05-23 | $132.22 | $131.57 | $130.11 | $133.73 | 1,953 | — | — |
| 2008-05-22 | $133.82 | $130.51 | $130.51 | $135.11 | 1,953 | — | — |
| 2008-05-21 | $128.52 | $132.70 | $127.92 | $133.59 | 1,442 | — | — |
| 2008-05-20 | $125.03 | $127.84 | $124.54 | $128.05 | 1,055 | — | — |
| 2008-05-19 | $124.26 | $125.06 | $123.65 | $126.01 | 1,030 | — | — |
| 2008-05-16 | $124.87 | $124.99 | $124.16 | $126.31 | 1,345 | — | — |
| 2008-05-15 | $123.62 | $122.63 | $120.13 | $125.53 | 296 | — | — |
| 2008-05-14 | $123.30 | $121.86 | $121.62 | $124.26 | 897 | — | — |
| 2008-05-13 | $122.95 | $124.10 | $121.93 | $124.94 | 1,721 | — | — |
| 2008-05-12 | $124.59 | $122.91 | $122.54 | $125.17 | 1,327 | — | — |
| 2008-05-09 | $124.25 | $125.40 | $123.77 | $125.87 | 1,383 | — | — |
| 2008-05-08 | $122.07 | $122.84 | $120.93 | $123.81 | 854 | — | — |
| 2008-05-07 | $120.61 | $122.32 | $119.35 | $122.73 | 1,550 | — | — |
| 2008-05-06 | $118.39 | $120.31 | $117.72 | $121.02 | 1,137 | — | — |
| 2008-05-05 | $115.20 | $117.99 | $114.25 | $118.57 | 693 | — | — |
| 2008-05-02 | $111.25 | $114.56 | $110.72 | $114.77 | 1,433 | — | — |
| 2008-05-01 | $112.11 | $110.50 | $108.45 | $112.92 | 1,253 | — | — |
| 2008-04-30 | $113.14 | $111.36 | $111.24 | $114.63 | 2,069 | — | — |
| 2008-04-29 | $115.32 | $113.43 | $113.04 | $115.84 | 1,545 | — | — |
| 2008-04-28 | $116.90 | $116.74 | $116.07 | $117.47 | 630 | — | — |
| 2008-04-25 | $113.64 | $116.34 | $112.52 | $117.58 | 1,229 | — | — |
| 2008-04-24 | $115.69 | $114.34 | $112.70 | $116.81 | 2,426 | — | — |
| 2008-04-23 | $115.42 | $116.46 | $114.63 | $116.64 | 966 | — | — |
| 2008-04-22 | $114.79 | $115.95 | $113.96 | $116.73 | 1,396 | — | — |
| 2008-04-21 | $114.30 | $114.43 | $113.06 | $114.86 | 1,016 | — | — |
| 2008-04-18 | $111.88 | $113.92 | $110.66 | $114.17 | 936 | — | — |
| 2008-04-17 | $112.88 | $112.43 | $111.80 | $113.21 | 1,098 | — | — |
| 2008-04-16 | $111.61 | $112.66 | $110.12 | $112.84 | 1,213 | — | — |
| 2008-04-15 | $110.09 | $111.58 | $110.09 | $111.87 | 605 | — | — |
| 2008-04-14 | $108.72 | $109.84 | $108.13 | $110.01 | 1,079 | — | — |
| 2008-04-11 | $108.71 | $108.75 | $107.73 | $109.11 | 1,574 | — | — |
| 2008-04-10 | $109.24 | $108.20 | $106.84 | $109.95 | 2,029 | — | — |
| 2008-04-09 | $105.97 | $108.47 | $105.79 | $109.52 | 2,562 | — | — |
| 2008-04-08 | $107.38 | $106.34 | $105.72 | $107.65 | 1,189 | — | — |
| 2008-04-07 | $105.61 | $107.14 | $104.63 | $107.49 | 1,121 | — | — |
| 2008-04-04 | $103.11 | $104.90 | $102.74 | $105.03 | 1,108 | — | — |
| 2008-04-03 | $102.25 | $102.52 | $102.13 | $104.50 | 1,190 | — | — |
| 2008-04-02 | $100.68 | $103.75 | $99.11 | $103.97 | 1,605 | — | — |
| 2008-04-01 | $100.03 | $100.17 | $98.98 | $101.47 | 1,611 | — | — |
| 2008-03-31 | $103.53 | $100.30 | $99.16 | $105.31 | 2,274 | — | — |
| 2008-03-28 | $105.09 | $103.77 | $103.04 | $105.37 | 1,039 | — | — |
| 2008-03-27 | $104.40 | $105.00 | $103.44 | $105.54 | 1,559 | — | — |
| 2008-03-26 | $101.29 | $103.99 | $101.02 | $104.12 | 2,573 | — | — |
| 2008-03-25 | $100.26 | $100.60 | $98.86 | $101.07 | 1,484 | — | — |
| 2008-03-24 | $99.62 | $99.86 | $99.05 | $101.21 | 615 | — | — |
| 2008-03-20 | $99.93 | $100.38 | $97.98 | $100.79 | 1,843 | — | — |
| 2008-03-19 | $103.95 | $100.72 | $100.18 | $104.25 | 2,602 | — | — |
| 2008-03-18 | $102.08 | $105.56 | $101.76 | $106.11 | 1,949 | — | — |
| 2008-03-17 | $102.87 | $101.75 | $99.69 | $104.17 | 933 | — | — |
| 2008-03-14 | $106.16 | $106.20 | $105.08 | $106.98 | 768 | — | — |
| 2008-03-13 | $106.40 | $107.54 | $105.63 | $107.86 | 674 | — | — |
| 2008-03-12 | $105.10 | $106.27 | $104.02 | $106.39 | 1,607 | — | — |
| 2008-03-11 | $104.95 | $105.25 | $103.31 | $105.79 | 2,684 | — | — |
| 2008-03-10 | $102.19 | $104.16 | $101.20 | $104.42 | 2,395 | — | — |
| 2008-03-07 | $102.42 | $102.38 | $101.39 | $103.94 | 3,166 | — | — |
| 2008-03-06 | $101.62 | $102.61 | $100.29 | $102.92 | 3,977 | — | — |
| 2008-03-05 | $97.60 | $101.64 | $97.58 | $102.02 | 3,129 | — | — |
| 2008-03-04 | $100.60 | $97.52 | $96.99 | $101.31 | 5,074 | — | — |
| 2008-03-03 | $100.25 | $100.48 | $99.26 | $102.26 | 2,539 | — | — |
| 2008-02-29 | $101.24 | $100.10 | $99.68 | $101.24 | 1,601 | — | — |
| 2008-02-28 | $98.13 | $100.90 | $97.51 | $101.28 | 2,029 | — | — |
| 2008-02-27 | $100.06 | $98.27 | $97.99 | $100.49 | 1,629 | — | — |
| 2008-02-26 | $97.65 | $99.47 | $97.21 | $99.75 | 2,272 | — | — |
| 2008-02-25 | $97.86 | $97.69 | $96.35 | $98.15 | 1,547 | — | — |
| 2008-02-22 | $96.26 | $97.01 | $95.75 | $97.55 | 1,117 | — | — |
| 2008-02-21 | $98.88 | $96.24 | $95.51 | $98.92 | 2,049 | — | — |
| 2008-02-20 | $97.48 | $98.42 | $96.78 | $99.20 | 1,361 | — | — |
| 2008-02-19 | $94.48 | $98.56 | $94.48 | $98.72 | 1,837 | — | — |
| 2008-02-15 | $95.03 | $94.63 | $94.04 | $95.78 | 1,054 | — | — |
| 2008-02-14 | $93.91 | $95.16 | $93.07 | $95.31 | 1,054 | — | — |
| 2008-02-13 | $93.53 | $93.32 | $92.40 | $93.98 | 708 | — | — |
| 2008-02-12 | $92.57 | $92.86 | $92.22 | $94.13 | 1,484 | — | — |
| 2008-02-11 | $92.04 | $93.53 | $91.11 | $94.51 | 1,816 | — | — |
| 2008-02-08 | $89.65 | $91.94 | $89.11 | $92.30 | 2,755 | — | — |
| 2008-02-07 | $87.50 | $88.51 | $86.85 | $88.75 | 3,593 | — | — |
| 2008-02-06 | $88.51 | $87.78 | $87.55 | $89.57 | 1,381 | — | — |
| 2008-02-05 | $89.49 | $88.82 | $88.09 | $89.73 | 1,819 | — | — |
| 2008-02-04 | $89.01 | $90.40 | $88.66 | $91.11 | 1,760 | — | — |
| 2008-02-01 | $91.42 | $89.44 | $88.98 | $92.44 | 2,110 | — | — |
| 2008-01-31 | $91.45 | $92.21 | $90.20 | $92.80 | 1,865 | — | — |
| 2008-01-30 | $92.43 | $92.53 | $91.48 | $92.76 | 848 | — | — |
| 2008-01-29 | $91.27 | $92.00 | $91.04 | $92.21 | 1,358 | — | — |
| 2008-01-28 | $89.90 | $91.38 | $89.32 | $91.74 | 1,328 | — | — |
| 2008-01-25 | $90.09 | $90.90 | $89.41 | $91.37 | 2,660 | — | — |
| 2008-01-24 | $87.66 | $89.07 | $86.90 | $89.32 | 1,392 | — | — |
| 2008-01-23 | $88.47 | $86.62 | $86.39 | $88.64 | 1,197 | — | — |
| 2008-01-22 | $88.60 | $88.45 | $85.10 | $88.87 | 2,072 | — | — |
| 2008-01-18 | $89.15 | $89.23 | $88.72 | $89.96 | 1,170 | — | — |
| 2008-01-17 | $90.07 | $88.75 | $88.20 | $90.69 | 1,170 | — | — |
| 2008-01-16 | $89.95 | $89.50 | $88.32 | $90.47 | 918 | — | — |
| 2008-01-15 | $92.96 | $90.98 | $90.36 | $93.00 | 1,165 | — | — |
| 2008-01-14 | $91.20 | $92.92 | $91.20 | $93.02 | 1,873 | — | — |
| 2008-01-11 | $91.68 | $91.07 | $90.85 | $92.56 | 1,646 | — | — |
| 2008-01-10 | $94.24 | $92.22 | $92.17 | $94.83 | 2,675 | — | — |
| 2008-01-09 | $95.64 | $94.37 | $94.12 | $96.71 | 1,903 | — | — |
| 2008-01-08 | $95.44 | $95.54 | $94.51 | $96.67 | 1,082 | — | — |
| 2008-01-07 | $96.82 | $94.39 | $93.73 | $97.46 | 1,826 | — | — |
| 2008-01-04 | $97.74 | $96.79 | $96.21 | $97.89 | 1,240 | — | — |
| 2008-01-03 | $97.50 | $97.60 | $97.07 | $98.47 | 1,386 | — | — |
| 2008-01-02 | $94.30 | $97.84 | $94.20 | $98.02 | 1,149 | — | — |
| 2007-12-31 | $93.90 | $93.85 | $93.28 | $95.26 | 1,108 | — | — |
| 2007-12-28 | $95.19 | $93.88 | $93.85 | $95.85 | 1,108 | — | — |
| 2007-12-27 | $94.11 | $94.78 | $93.57 | $95.86 | 1,453 | — | — |
| 2007-12-26 | $93.08 | $93.94 | $92.84 | $95.04 | 1,335 | — | — |
| 2007-12-24 | $92.27 | $92.70 | $91.38 | $92.70 | 87 | — | — |
| 2007-12-21 | $90.76 | $92.46 | $90.71 | $92.92 | 885 | — | — |
| 2007-12-20 | $92.24 | $90.88 | $90.71 | $92.24 | 1,137 | — | — |
| 2007-12-19 | $90.70 | $91.48 | $89.79 | $92.28 | 1,047 | — | — |
| 2007-12-18 | $91.58 | $90.12 | $89.36 | $92.88 | 1,446 | — | — |
| 2007-12-17 | $91.80 | $91.29 | $90.15 | $92.34 | 1,859 | — | — |
| 2007-12-14 | $92.31 | $91.69 | $91.13 | $93.31 | 2,077 | — | — |
| 2007-12-13 | $94.04 | $92.12 | $92.01 | $94.33 | 1,064 | — | — |
| 2007-12-12 | $90.39 | $94.02 | $90.39 | $94.44 | 1,383 | — | — |
| 2007-12-11 | $88.51 | $89.99 | $88.20 | $90.36 | 1,939 | — | — |
| 2007-12-10 | $88.21 | $88.04 | $87.50 | $89.84 | 1,526 | — | — |
| 2007-12-07 | $89.97 | $88.64 | $87.55 | $90.41 | 1,496 | — | — |
| 2007-12-06 | $87.50 | $90.18 | $87.06 | $90.63 | 2,366 | — | — |
| 2007-12-05 | $91.02 | $88.49 | $88.37 | $91.22 | 1,864 | — | — |
| 2007-12-04 | $90.02 | $89.53 | $88.99 | $90.35 | 1,948 | — | — |
| 2007-12-03 | $87.65 | $89.80 | $87.05 | $90.03 | 1,804 | — | — |
| 2007-11-30 | $88.71 | $88.26 | $87.91 | $90.15 | 1,332 | — | — |
| 2007-11-29 | $91.72 | $90.22 | $89.75 | $91.93 | 2,605 | — | — |
| 2007-11-28 | $92.96 | $89.81 | $89.66 | $93.37 | 2,968 | — | — |
| 2007-11-27 | $93.86 | $92.52 | $92.43 | $93.86 | 2,162 | — | — |
| 2007-11-26 | $95.97 | $95.32 | $94.29 | $96.12 | 1,358 | — | — |
| 2007-11-23 | $94.01 | $95.76 | $94.01 | $95.93 | 447 | — | — |
| 2007-11-21 | $95.63 | $94.84 | $94.04 | $96.14 | 1,649 | — | — |
| 2007-11-20 | $93.48 | $95.49 | $93.16 | $95.73 | 2,063 | — | — |
| 2007-11-19 | $92.32 | $92.28 | $91.02 | $92.52 | 986 | — | — |
| 2007-11-16 | $90.93 | $91.62 | $90.89 | $91.95 | 1,032 | — | — |
| 2007-11-15 | $90.56 | $90.23 | $88.72 | $90.65 | 935 | — | — |
| 2007-11-14 | $89.58 | $91.36 | $89.42 | $91.55 | 1,082 | — | — |
| 2007-11-13 | $91.01 | $88.83 | $87.91 | $91.34 | 2,488 | — | — |
| 2007-11-12 | $92.26 | $91.98 | $91.00 | $92.38 | 2,000 | — | — |
| 2007-11-09 | $92.05 | $93.18 | $91.81 | $93.77 | 2,177 | — | — |
| 2007-11-08 | $93.92 | $92.79 | $92.52 | $94.74 | 2,421 | — | — |
| 2007-11-07 | $94.38 | $93.24 | $91.75 | $94.59 | 2,778 | — | — |
| 2007-11-06 | $92.32 | $93.26 | $92.21 | $93.54 | 2,594 | — | — |
| 2007-11-05 | $90.58 | $90.49 | $90.26 | $92.27 | 1,992 | — | — |
| 2007-11-02 | $90.61 | $92.08 | $90.26 | $92.23 | 1,781 | — | — |
| 2007-11-01 | $91.20 | $89.72 | $88.60 | $91.25 | 3,831 | — | — |
| 2007-10-31 | $88.31 | $90.63 | $86.94 | $90.90 | 2,093 | — | — |
| 2007-10-30 | $88.98 | $87.44 | $86.91 | $89.55 | 4,041 | — | — |
| 2007-10-29 | $89.59 | $90.32 | $88.78 | $90.43 | 2,303 | — | — |
| 2007-10-26 | $88.14 | $88.69 | $87.64 | $88.75 | 2,952 | — | — |
| 2007-10-25 | $85.56 | $87.48 | $85.33 | $87.57 | 2,467 | — | — |
| 2007-10-24 | $82.74 | $84.37 | $82.70 | $84.47 | 2,766 | — | — |
| 2007-10-23 | $83.56 | $82.85 | $82.36 | $83.58 | 3,005 | — | — |
| 2007-10-22 | $81.95 | $83.27 | $81.95 | $84.07 | 3,145 | — | — |
| 2007-10-19 | $84.65 | $83.79 | $83.17 | $84.66 | 3,570 | — | — |
| 2007-10-18 | $83.34 | $84.60 | $83.14 | $84.70 | 3,256 | — | — |
| 2007-10-17 | $83.28 | $83.13 | $82.67 | $84.41 | 4,623 | — | — |
| 2007-10-16 | $82.93 | $83.55 | $82.17 | $83.79 | 3,747 | — | — |
| 2007-10-15 | $81.40 | $82.75 | $81.37 | $82.86 | 1,211 | — | — |
| 2007-10-12 | $79.87 | $80.55 | $79.79 | $80.89 | 1,864 | — | — |
| 2007-10-11 | $79.43 | $80.15 | $79.10 | $80.68 | 3,076 | — | — |
| 2007-10-10 | $77.44 | $78.60 | $76.99 | $78.65 | 5,814 | — | — |
| 2007-10-09 | $75.92 | $77.49 | $75.67 | $78.16 | 2,981 | — | — |
| 2007-10-08 | $78.34 | $76.58 | $76.16 | $78.34 | 2,623 | — | — |
| 2007-10-05 | $79.04 | $78.90 | $78.19 | $79.08 | 3,024 | — | — |
| 2007-10-04 | $76.98 | $78.97 | $76.56 | $79.24 | 3,821 | — | — |
| 2007-10-03 | $77.42 | $77.38 | $76.87 | $77.81 | 3,765 | — | — |
| 2007-10-02 | $77.07 | $77.38 | $76.33 | $77.45 | 3,748 | — | — |
| 2007-10-01 | $78.83 | $77.64 | $76.94 | $78.94 | 4,079 | — | — |
| 2007-09-28 | $80.06 | $79.17 | $78.92 | $81.03 | 2,607 | — | — |
| 2007-09-27 | $78.01 | $80.03 | $78.01 | $80.18 | 3,604 | — | — |
| 2007-09-26 | $77.90 | $77.43 | $76.38 | $78.28 | 4,071 | — | — |
| 2007-09-25 | $78.42 | $77.62 | $77.19 | $78.48 | 4,042 | — | — |
| 2007-09-24 | $78.65 | $78.91 | $78.23 | $79.47 | 2,619 | — | — |
| 2007-09-21 | $79.25 | $79.30 | $78.48 | $79.95 | 2,768 | — | — |
| 2007-09-20 | $77.87 | $79.09 | $77.82 | $79.27 | 2,426 | — | — |
| 2007-09-19 | $78.04 | $78.47 | $77.46 | $78.56 | 3,109 | — | — |
| 2007-09-18 | $76.67 | $77.59 | $76.33 | $78.33 | 3,427 | — | — |
| 2007-09-17 | $75.54 | $76.98 | $75.54 | $77.04 | 2,573 | — | — |
| 2007-09-14 | $76.69 | $76.22 | $76.07 | $77.24 | 2,912 | — | — |
| 2007-09-13 | $76.86 | $77.12 | $76.30 | $77.28 | 2,470 | — | — |
| 2007-09-12 | $76.38 | $77.68 | $76.28 | $77.85 | 3,294 | — | — |
| 2007-09-11 | $75.49 | $76.38 | $74.99 | $76.40 | 3,305 | — | — |
| 2007-09-10 | $74.57 | $75.48 | $73.86 | $75.74 | 3,082 | — | — |
| 2007-09-07 | $74.36 | $75.07 | $74.28 | $75.22 | 3,685 | — | — |
| 2007-09-06 | $74.78 | $74.77 | $73.75 | $75.64 | 4,852 | — | — |
| 2007-09-05 | $74.13 | $74.34 | $73.76 | $74.38 | 3,139 | — | — |
| 2007-09-04 | $73.26 | $73.92 | $72.80 | $74.05 | 4,057 | — | — |
| 2007-08-31 | $72.23 | $72.69 | $72.05 | $73.06 | 3,257 | — | — |
| 2007-08-30 | $72.10 | $71.90 | $71.38 | $72.46 | 3,257 | — | — |
| 2007-08-29 | $70.80 | $72.13 | $70.77 | $72.26 | 4,245 | — | — |
| 2007-08-28 | $71.05 | $70.55 | $70.20 | $71.05 | 3,421 | — | — |
| 2007-08-27 | $70.44 | $70.95 | $69.49 | $71.11 | 3,128 | — | — |
| 2007-08-24 | $69.55 | $70.62 | $69.52 | $70.81 | 2,786 | — | — |
| 2007-08-23 | $69.15 | $69.86 | $69.11 | $69.97 | 4,087 | — | — |
| 2007-08-22 | $68.97 | $68.70 | $68.19 | $69.36 | 4,232 | — | — |
| 2007-08-21 | $69.76 | $68.69 | $68.18 | $70.51 | 5,588 | — | — |
| 2007-08-20 | $69.68 | $69.85 | $68.94 | $70.32 | 3,852 | — | — |
| 2007-08-17 | $70.33 | $70.44 | $70.04 | $71.07 | 3,279 | — | — |
| 2007-08-16 | $70.62 | $69.77 | $69.05 | $70.62 | 4,762 | — | — |
| 2007-08-15 | $70.84 | $71.64 | $70.83 | $72.20 | 3,664 | — | — |
| 2007-08-14 | $70.31 | $70.51 | $69.61 | $70.80 | 3,966 | — | — |
| 2007-08-13 | $70.96 | $70.23 | $69.90 | $71.83 | 4,088 | — | — |
| 2007-08-10 | $69.91 | $70.39 | $68.97 | $70.45 | 3,947 | — | — |
| 2007-08-09 | $70.91 | $70.21 | $69.27 | $71.08 | 6,232 | — | — |
| 2007-08-08 | $71.44 | $70.99 | $70.66 | $72.03 | 5,768 | — | — |
| 2007-08-07 | $70.80 | $71.80 | $70.56 | $72.01 | 6,775 | — | — |
| 2007-08-06 | $74.54 | $71.17 | $70.87 | $74.60 | 7,201 | — | — |
| 2007-08-03 | $75.39 | $74.75 | $74.53 | $76.00 | 4,387 | — | — |
| 2007-08-02 | $75.22 | $75.76 | $74.27 | $76.21 | 6,180 | — | — |
| 2007-08-01 | $77.00 | $75.35 | $74.86 | $77.06 | 3,930 | — | — |
| 2007-07-31 | $75.70 | $77.05 | $75.67 | $77.17 | 3,513 | — | — |
| 2007-07-30 | $75.85 | $75.74 | $75.44 | $76.53 | 2,575 | — | — |
No datapoints in this range.