BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF) Exchange: OTCGREY
Data as of April 23, 2024
$451.14 ($-0.67) -0.15%
BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $451.14 |
| Previous Close | $451.14 |
| High | $451.14 |
| Low | $451.14 |
| Adjusted Open | $451.14 |
| Previous Adjusted Close | $451.14 |
| Adjusted High | $451.14 |
| Adjusted Low | $451.14 |
About BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF)
iShares VII PLC Dow Jones Indust Ave Tm USD
Invest in BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF)
Historical Stock Data for BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $451.14 | $451.14 | $451.14 | $451.14 | $451.14 | 361 |
| 2024-04-19 | $449.97 | $451.82 | $449.97 | $451.82 | $451.82 | 2,468 |
| 2024-04-18 | $449.40 | $449.40 | $449.40 | $449.40 | $449.40 | 0 |
| 2024-04-17 | $449.40 | $449.40 | $449.40 | $449.40 | $449.40 | 0 |
| 2024-04-16 | $449.40 | $449.40 | $449.40 | $449.40 | $449.40 | 233 |
| 2024-04-15 | $453.16 | $453.16 | $453.16 | $453.16 | $453.16 | 0 |
| 2024-04-12 | $453.16 | $453.16 | $453.16 | $453.16 | $453.16 | 0 |
| 2024-04-11 | $453.16 | $453.16 | $453.16 | $453.16 | $453.16 | 0 |
| 2024-04-10 | $453.16 | $453.16 | $453.16 | $453.16 | $453.16 | 389 |
| 2024-04-09 | $460.92 | $460.92 | $458.36 | $458.73 | $458.73 | 2,269 |
| 2024-04-08 | $461.77 | $461.77 | $461.68 | $461.68 | $461.68 | 105 |
| 2024-04-05 | $464.83 | $464.83 | $464.83 | $464.83 | $464.83 | 0 |
| 2024-04-04 | $471.72 | $471.72 | $471.72 | $471.72 | $471.72 | 284 |
| 2024-04-03 | $471.72 | $471.72 | $471.72 | $471.72 | $471.72 | 0 |
| 2024-04-02 | $471.72 | $471.72 | $471.72 | $471.72 | $471.72 | 0 |
| 2024-04-01 | $471.72 | $471.72 | $471.72 | $471.72 | $471.72 | 0 |
| 2024-03-28 | $471.72 | $471.72 | $471.72 | $471.72 | $471.72 | 0 |
| 2024-03-27 | $470.67 | $471.72 | $470.67 | $471.72 | $471.72 | 284 |
| 2024-03-26 | $468.70 | $468.70 | $468.70 | $468.70 | $468.70 | 73 |
| 2024-03-25 | $473.57 | $473.57 | $473.57 | $473.57 | $473.57 | 0 |
| 2024-03-22 | $473.57 | $473.57 | $473.57 | $473.57 | $473.57 | 0 |
| 2024-03-21 | $473.86 | $473.86 | $473.57 | $473.57 | $473.57 | 640 |
| 2024-03-20 | $462.80 | $462.80 | $462.80 | $462.80 | $462.80 | 10 |
| 2024-03-19 | $460.39 | $460.39 | $460.39 | $460.39 | $460.39 | 0 |
| 2024-03-18 | $460.39 | $460.39 | $460.39 | $460.39 | $460.39 | 45 |
| 2024-03-15 | $463.87 | $463.87 | $463.87 | $463.87 | $463.87 | 0 |
| 2024-03-14 | $465.46 | $465.46 | $465.46 | $465.46 | $465.46 | 11 |
| 2024-03-13 | $459.44 | $459.44 | $459.44 | $459.44 | $459.44 | 106 |
| 2024-03-12 | $459.44 | $459.44 | $459.44 | $459.44 | $459.44 | 0 |
| 2024-03-11 | $460.00 | $460.00 | $459.44 | $459.44 | $459.44 | 106 |
| 2024-03-08 | $461.53 | $461.53 | $461.53 | $461.53 | $461.53 | 104 |
| 2024-03-07 | $458.14 | $458.14 | $458.14 | $458.14 | $458.14 | 58 |
| 2024-03-06 | $458.55 | $459.19 | $458.55 | $459.19 | $459.19 | 280 |
| 2024-03-05 | $460.73 | $460.73 | $460.73 | $460.73 | $460.73 | 0 |
| 2024-03-04 | $460.73 | $460.73 | $460.73 | $460.73 | $460.73 | 24 |
| 2024-03-01 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 0 |
| 2024-02-29 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 0 |
| 2024-02-28 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 0 |
| 2024-02-27 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 0 |
| 2024-02-26 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 0 |
| 2024-02-23 | $465.19 | $465.19 | $465.19 | $465.19 | $465.19 | 361 |
| 2024-02-22 | $460.77 | $460.77 | $459.03 | $459.03 | $459.03 | 79 |
| 2024-02-21 | $457.53 | $457.53 | $457.53 | $457.53 | $457.53 | 109 |
| 2024-02-20 | $457.04 | $457.04 | $457.04 | $457.04 | $457.04 | 0 |
| 2024-02-16 | $457.04 | $457.04 | $457.04 | $457.04 | $457.04 | 0 |
| 2024-02-15 | $457.04 | $457.04 | $457.04 | $457.04 | $457.04 | 11 |
| 2024-02-14 | $454.86 | $454.86 | $454.86 | $454.86 | $454.86 | 0 |
| 2024-02-13 | $452.67 | $454.86 | $452.67 | $454.86 | $454.86 | 356 |
| 2024-02-12 | $456.85 | $456.85 | $456.85 | $456.85 | $456.85 | 0 |
| 2024-02-09 | $456.85 | $456.85 | $456.85 | $456.85 | $456.85 | 229 |
| 2024-02-08 | $456.07 | $456.07 | $456.07 | $456.07 | $456.07 | 0 |
| 2024-02-07 | $457.52 | $459.49 | $456.07 | $456.07 | $456.07 | 7,227 |
| 2024-02-06 | $455.75 | $455.75 | $455.75 | $455.75 | $455.75 | 120 |
| 2024-02-05 | $455.70 | $455.70 | $455.70 | $455.70 | $455.70 | 54 |
| 2024-02-02 | $454.87 | $454.87 | $454.87 | $454.87 | $454.87 | 120 |
| 2024-02-01 | $456.17 | $456.17 | $456.17 | $456.17 | $456.17 | 0 |
| 2024-01-31 | $456.17 | $456.17 | $456.17 | $456.17 | $456.17 | 44 |
| 2024-01-30 | $452.19 | $452.19 | $452.19 | $452.19 | $452.19 | 0 |
| 2024-01-29 | $452.19 | $452.19 | $452.19 | $452.19 | $452.19 | 212 |
| 2024-01-26 | $451.13 | $451.13 | $451.13 | $451.13 | $451.13 | 223 |
| 2024-01-25 | $447.58 | $449.25 | $447.58 | $449.25 | $449.25 | 480 |
| 2024-01-24 | $448.73 | $448.73 | $448.73 | $448.73 | $448.73 | 194 |
| 2024-01-23 | $449.80 | $449.80 | $449.53 | $449.53 | $449.53 | 56 |
| 2024-01-22 | $441.96 | $441.96 | $441.96 | $441.96 | $441.96 | 0 |
| 2024-01-19 | $441.96 | $441.96 | $441.96 | $441.96 | $441.96 | 0 |
| 2024-01-18 | $441.96 | $441.96 | $441.96 | $441.96 | $441.96 | 2 |
| 2024-01-17 | $441.96 | $441.96 | $441.96 | $441.96 | $441.96 | 133 |
| 2024-01-16 | $442.98 | $443.38 | $442.98 | $443.38 | $443.38 | 89 |
| 2024-01-12 | $443.50 | $443.50 | $443.50 | $443.50 | $443.50 | 0 |
| 2024-01-11 | $443.50 | $443.50 | $443.50 | $443.50 | $443.50 | 108 |
| 2024-01-10 | $445.08 | $445.08 | $445.08 | $445.08 | $445.08 | 0 |
| 2024-01-09 | $445.08 | $445.08 | $445.08 | $445.08 | $445.08 | 113 |
| 2024-01-08 | $441.36 | $441.36 | $441.17 | $441.17 | $441.17 | 220 |
| 2024-01-05 | $443.80 | $443.80 | $443.80 | $443.80 | $443.80 | 30 |
| 2024-01-04 | $443.80 | $443.80 | $443.80 | $443.80 | $443.80 | 30 |
| 2024-01-03 | $443.80 | $443.80 | $443.80 | $443.80 | $443.80 | 12 |
| 2024-01-02 | $444.77 | $444.77 | $444.77 | $444.77 | $444.77 | 212 |
| 2023-12-29 | $446.02 | $446.02 | $446.02 | $446.02 | $446.02 | 0 |
| 2023-12-28 | $446.02 | $446.02 | $446.02 | $446.02 | $446.02 | 4 |
| 2023-12-27 | $446.58 | $446.58 | $446.58 | $446.58 | $446.58 | 110 |
| 2023-12-26 | $444.33 | $444.33 | $444.33 | $444.33 | $444.33 | 49 |
| 2023-12-22 | $441.18 | $443.40 | $441.18 | $443.40 | $443.40 | 143 |
| 2023-12-21 | $437.87 | $437.87 | $437.87 | $437.87 | $437.87 | 111 |
| 2023-12-20 | $441.88 | $441.88 | $441.88 | $441.88 | $441.88 | 0 |
| 2023-12-19 | $442.42 | $442.42 | $441.88 | $441.88 | $441.88 | 34 |
| 2023-12-18 | $441.59 | $441.59 | $441.59 | $441.59 | $441.59 | 690 |
| 2023-12-15 | $441.59 | $441.59 | $441.59 | $441.59 | $441.59 | 0 |
| 2023-12-14 | $441.59 | $441.59 | $441.59 | $441.59 | $441.59 | 65 |
| 2023-12-13 | $432.00 | $432.00 | $432.00 | $432.00 | $432.00 | 18 |
| 2023-12-12 | $431.78 | $431.78 | $431.78 | $431.78 | $431.78 | 11 |
| 2023-12-11 | $431.63 | $431.63 | $430.50 | $431.53 | $431.53 | 6,973 |
| 2023-12-08 | $428.30 | $428.30 | $428.30 | $428.30 | $428.30 | 116 |
| 2023-12-07 | $428.09 | $428.09 | $428.09 | $428.09 | $428.09 | 0 |
| 2023-12-06 | $428.09 | $428.09 | $428.09 | $428.09 | $428.09 | 510 |
| 2023-12-05 | $426.22 | $429.21 | $426.22 | $429.21 | $429.21 | 1,218 |
| 2023-12-04 | $427.74 | $427.74 | $427.74 | $427.74 | $427.74 | 29 |
| 2023-12-01 | $417.62 | $417.62 | $417.62 | $417.62 | $417.62 | 0 |
| 2023-11-30 | $417.62 | $417.62 | $417.62 | $417.62 | $417.62 | 0 |
| 2023-11-29 | $417.72 | $417.72 | $417.62 | $417.62 | $417.62 | 469 |
| 2023-11-28 | $416.64 | $416.64 | $416.64 | $416.64 | $416.64 | 0 |
| 2023-11-27 | $416.64 | $416.64 | $416.64 | $416.64 | $416.64 | 402 |
| 2023-11-24 | $414.06 | $414.06 | $414.06 | $414.06 | $414.06 | 0 |
| 2023-11-22 | $414.06 | $414.06 | $414.06 | $414.06 | $414.06 | 0 |
| 2023-11-21 | $414.08 | $414.08 | $414.06 | $414.06 | $414.06 | 85 |
| 2023-11-20 | $410.80 | $410.80 | $410.80 | $410.80 | $410.80 | 0 |
| 2023-11-17 | $410.80 | $410.80 | $410.80 | $410.80 | $410.80 | 259 |
| 2023-11-16 | $414.39 | $414.39 | $414.39 | $414.39 | $414.39 | 0 |
| 2023-11-15 | $412.03 | $414.39 | $412.03 | $414.39 | $414.39 | 117 |
| 2023-11-14 | $402.49 | $402.49 | $402.49 | $402.49 | $402.49 | 0 |
| 2023-11-13 | $402.49 | $402.49 | $402.49 | $402.49 | $402.49 | 0 |
| 2023-11-10 | $402.49 | $402.49 | $402.49 | $402.49 | $402.49 | 0 |
| 2023-11-09 | $402.49 | $402.49 | $402.49 | $402.49 | $402.49 | 121 |
| 2023-11-08 | $401.34 | $401.34 | $401.34 | $401.34 | $401.34 | 192 |
| 2023-11-07 | $400.96 | $400.96 | $400.96 | $400.96 | $400.96 | 0 |
| 2023-11-06 | $400.96 | $400.96 | $400.96 | $400.96 | $400.96 | 82 |
| 2023-11-03 | $403.12 | $403.12 | $403.12 | $403.12 | $403.12 | 112 |
| 2023-11-02 | $395.60 | $395.60 | $395.60 | $395.60 | $395.60 | 208 |
| 2023-11-01 | $388.39 | $388.39 | $388.39 | $388.39 | $388.39 | 0 |
| 2023-10-31 | $388.39 | $388.39 | $388.39 | $388.39 | $388.39 | 58 |
| 2023-10-30 | $388.39 | $388.39 | $388.39 | $388.39 | $388.39 | 58 |
| 2023-10-27 | $388.39 | $388.39 | $388.39 | $388.39 | $388.39 | 65 |
| 2023-10-26 | $388.39 | $388.39 | $388.39 | $388.39 | $388.39 | 8 |
| 2023-10-25 | $391.88 | $391.88 | $391.88 | $391.88 | $391.88 | 130 |
| 2023-10-24 | $390.71 | $391.12 | $390.71 | $391.12 | $391.12 | 1,086 |
| 2023-10-23 | $387.71 | $389.10 | $387.71 | $389.10 | $389.10 | 926 |
| 2023-10-20 | $401.20 | $401.20 | $401.20 | $401.20 | $401.20 | 0 |
| 2023-10-19 | $401.20 | $401.20 | $401.20 | $401.20 | $401.20 | 124 |
| 2023-10-18 | $401.20 | $401.20 | $401.20 | $401.20 | $401.20 | 0 |
| 2023-10-17 | $399.80 | $401.20 | $399.80 | $401.20 | $401.20 | 88 |
| 2023-10-16 | $397.24 | $397.24 | $397.24 | $397.24 | $397.24 | 0 |
| 2023-10-13 | $397.24 | $397.24 | $397.24 | $397.24 | $397.24 | 656 |
| 2023-10-12 | $396.20 | $396.20 | $396.20 | $396.20 | $396.20 | 262 |
| 2023-10-11 | $396.20 | $396.20 | $396.20 | $396.20 | $396.20 | 12 |
| 2023-10-10 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 0 |
| 2023-10-09 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 0 |
| 2023-10-06 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 0 |
| 2023-10-05 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 0 |
| 2023-10-04 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 130 |
| 2023-10-03 | $389.81 | $390.00 | $389.81 | $390.00 | $390.00 | 154 |
| 2023-10-02 | $396.52 | $396.52 | $396.52 | $396.52 | $396.52 | 0 |
| 2023-09-29 | $399.60 | $399.60 | $396.52 | $396.52 | $396.52 | 700 |
| 2023-09-28 | $394.43 | $394.43 | $394.43 | $394.43 | $394.43 | 20 |
| 2023-09-27 | $394.64 | $394.64 | $394.64 | $394.64 | $394.64 | 0 |
| 2023-09-26 | $394.64 | $394.64 | $394.64 | $394.64 | $394.64 | 10 |
| 2023-09-25 | $398.35 | $398.35 | $398.35 | $398.35 | $398.35 | 23 |
| 2023-09-22 | $409.65 | $409.65 | $409.65 | $409.65 | $409.65 | 0 |
| 2023-09-21 | $409.65 | $409.65 | $409.65 | $409.65 | $409.65 | 0 |
| 2023-09-20 | $409.65 | $409.65 | $409.65 | $409.65 | $409.65 | 0 |
| 2023-09-19 | $409.65 | $409.65 | $409.65 | $409.65 | $409.65 | 0 |
| 2023-09-18 | $409.65 | $409.65 | $409.65 | $409.65 | $409.65 | 0 |
| 2023-09-15 | $406.53 | $409.65 | $406.53 | $409.65 | $409.65 | 8 |
| 2023-09-14 | $410.06 | $410.06 | $410.06 | $410.06 | $410.06 | 447 |
| 2023-09-13 | $407.85 | $407.85 | $407.85 | $407.85 | $407.85 | 17 |
| 2023-09-12 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 0 |
| 2023-09-11 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 0 |
| 2023-09-08 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 0 |
| 2023-09-07 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 0 |
| 2023-09-06 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 0 |
| 2023-09-05 | $410.55 | $410.55 | $410.55 | $410.55 | $410.55 | 28 |
| 2023-09-01 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2023-08-31 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2023-08-30 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 133 |
| 2023-08-29 | $404.61 | $404.61 | $404.61 | $404.61 | $404.61 | 0 |
| 2023-08-28 | $404.61 | $404.61 | $404.61 | $404.61 | $404.61 | 0 |
| 2023-08-25 | $404.61 | $404.61 | $404.61 | $404.61 | $404.61 | 0 |
| 2023-08-24 | $404.61 | $404.61 | $404.61 | $404.61 | $404.61 | 0 |
| 2023-08-23 | $404.61 | $404.61 | $404.61 | $404.61 | $404.61 | 280 |
| 2023-08-22 | $404.57 | $404.57 | $404.57 | $404.57 | $404.57 | 25 |
| 2023-08-21 | $404.57 | $404.57 | $404.57 | $404.57 | $404.57 | 0 |
| 2023-08-18 | $404.57 | $404.57 | $404.57 | $404.57 | $404.57 | 25 |
| 2023-08-17 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-16 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-15 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-14 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-11 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-10 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-09 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-08 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 0 |
| 2023-08-07 | $415.48 | $415.48 | $415.48 | $415.48 | $415.48 | 121 |
| 2023-08-04 | $413.22 | $413.22 | $413.22 | $413.22 | $413.22 | 0 |
| 2023-08-03 | $413.22 | $413.22 | $413.22 | $413.22 | $413.22 | 23 |
| 2023-08-02 | $418.27 | $418.27 | $418.27 | $418.27 | $418.27 | 0 |
| 2023-08-01 | $418.27 | $418.27 | $418.27 | $418.27 | $418.27 | 143 |
| 2023-07-31 | $417.93 | $417.93 | $417.93 | $417.93 | $417.93 | 72 |
| 2023-07-28 | $416.07 | $418.73 | $416.07 | $416.11 | $416.11 | 821 |
| 2023-07-27 | $417.78 | $417.78 | $417.78 | $417.78 | $417.78 | 0 |
| 2023-07-26 | $417.78 | $417.78 | $417.78 | $417.78 | $417.78 | 48 |
| 2023-07-25 | $415.93 | $415.93 | $415.93 | $415.93 | $415.93 | 21 |
| 2023-07-24 | $415.24 | $415.35 | $415.24 | $415.35 | $415.35 | 555 |
| 2023-07-21 | $416.14 | $416.14 | $413.05 | $414.17 | $414.17 | 8,901 |
| 2023-07-20 | $411.88 | $411.88 | $411.88 | $411.88 | $411.88 | 0 |
| 2023-07-19 | $411.88 | $411.88 | $411.88 | $411.88 | $411.88 | 78 |
| 2023-07-18 | $404.08 | $411.75 | $404.08 | $411.75 | $411.75 | 275 |
| 2023-07-17 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-14 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-13 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-12 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-11 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-10 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2023-07-07 | $398.65 | $405.00 | $398.65 | $405.00 | $405.00 | 225 |
| 2023-07-06 | $399.67 | $399.67 | $399.67 | $399.67 | $399.67 | 173 |
| 2023-07-05 | $402.47 | $404.50 | $402.47 | $404.03 | $404.03 | 326 |
| 2023-07-03 | $398.71 | $398.71 | $398.71 | $398.71 | $398.71 | 0 |
| 2023-06-30 | $398.71 | $398.71 | $398.71 | $398.71 | $398.71 | 0 |
| 2023-06-29 | $398.71 | $398.71 | $398.71 | $398.71 | $398.71 | 18 |
| 2023-06-28 | $398.71 | $398.71 | $398.71 | $398.71 | $398.71 | 0 |
| 2023-06-27 | $398.71 | $398.71 | $398.71 | $398.71 | $398.71 | 172 |
| 2023-06-26 | $395.50 | $395.50 | $395.50 | $395.50 | $395.50 | 75 |
| 2023-06-23 | $396.74 | $396.74 | $396.74 | $396.74 | $396.74 | 75 |
| 2023-06-22 | $399.22 | $399.35 | $399.22 | $399.35 | $399.35 | 100 |
| 2023-06-21 | $398.70 | $400.07 | $398.70 | $400.07 | $400.07 | 2,622 |
| 2023-06-20 | $402.02 | $402.02 | $401.56 | $401.85 | $401.85 | 203 |
| 2023-06-16 | $399.71 | $399.71 | $399.71 | $399.71 | $399.71 | 0 |
| 2023-06-15 | $399.71 | $399.71 | $399.71 | $399.71 | $399.71 | 0 |
| 2023-06-14 | $399.71 | $399.71 | $399.71 | $399.71 | $399.71 | 98 |
| 2023-06-13 | $401.10 | $401.10 | $400.22 | $400.22 | $400.22 | 218 |
| 2023-06-12 | $394.42 | $394.42 | $394.42 | $394.42 | $394.42 | 0 |
| 2023-06-09 | $394.42 | $394.42 | $394.42 | $394.42 | $394.42 | 0 |
| 2023-06-08 | $397.02 | $397.02 | $394.42 | $394.42 | $394.42 | 3,069 |
| 2023-06-07 | $393.61 | $393.61 | $393.61 | $393.61 | $393.61 | 369 |
| 2023-06-06 | $393.30 | $394.50 | $393.30 | $394.50 | $394.50 | 214 |
| 2023-06-05 | $396.86 | $396.86 | $392.50 | $392.50 | $392.50 | 52 |
| 2023-06-02 | $396.61 | $396.61 | $394.19 | $394.19 | $394.19 | 150 |
| 2023-06-01 | $387.29 | $387.29 | $387.29 | $387.29 | $387.29 | 403 |
| 2023-05-31 | $385.09 | $385.09 | $385.09 | $385.09 | $385.09 | 130 |
| 2023-05-30 | $386.08 | $386.08 | $386.08 | $386.08 | $386.08 | 75 |
| 2023-05-26 | $387.00 | $387.00 | $387.00 | $387.00 | $387.00 | 868 |
| 2023-05-25 | $382.99 | $382.99 | $382.99 | $382.99 | $382.99 | 18 |
| 2023-05-24 | $385.15 | $385.15 | $385.15 | $385.15 | $385.15 | 150 |
| 2023-05-23 | $389.44 | $389.44 | $389.44 | $389.44 | $389.44 | 0 |
| 2023-05-22 | $389.44 | $389.44 | $389.44 | $389.44 | $389.44 | 75 |
| 2023-05-19 | $391.71 | $391.71 | $391.71 | $391.71 | $391.71 | 0 |
| 2023-05-18 | $391.71 | $391.71 | $391.71 | $391.71 | $391.71 | 129 |
| 2023-05-17 | $387.48 | $387.48 | $387.48 | $387.48 | $387.48 | 0 |
| 2023-05-16 | $387.48 | $387.48 | $387.48 | $387.48 | $387.48 | 103 |
| 2023-05-15 | $388.28 | $388.28 | $388.26 | $388.26 | $388.26 | 95 |
| 2023-05-12 | $387.50 | $387.50 | $387.50 | $387.50 | $387.50 | 0 |
| 2023-05-11 | $387.50 | $387.50 | $387.50 | $387.50 | $387.50 | 20 |
| 2023-05-10 | $385.00 | $385.00 | $385.00 | $385.00 | $385.00 | 0 |
| 2023-05-09 | $393.61 | $393.61 | $385.00 | $385.00 | $385.00 | 423 |
| 2023-05-08 | $391.81 | $391.81 | $391.81 | $391.81 | $391.81 | 76 |
| 2023-05-05 | $392.32 | $392.32 | $392.32 | $392.32 | $392.32 | 25 |
| 2023-05-04 | $386.56 | $386.56 | $386.56 | $386.56 | $386.56 | 25 |
| 2023-05-03 | $390.92 | $390.92 | $390.92 | $390.92 | $390.92 | 0 |
| 2023-05-02 | $390.92 | $390.92 | $390.92 | $390.92 | $390.92 | 59 |
| 2023-05-01 | $398.28 | $398.28 | $398.28 | $398.28 | $398.28 | 35 |
| 2023-04-28 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-27 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-25 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-24 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-21 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-20 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 0 |
| 2023-04-19 | $395.79 | $395.79 | $395.79 | $395.79 | $395.79 | 20 |
| 2023-04-18 | $398.50 | $398.50 | $398.50 | $398.50 | $398.50 | 0 |
| 2023-04-17 | $395.81 | $398.50 | $395.81 | $398.50 | $398.50 | 1,000 |
| 2023-04-14 | $394.79 | $394.79 | $394.79 | $394.79 | $394.79 | 0 |
| 2023-04-13 | $394.00 | $394.79 | $394.00 | $394.79 | $394.79 | 276 |
| 2023-04-12 | $390.90 | $390.90 | $390.90 | $390.90 | $390.90 | 0 |
| 2023-04-11 | $390.90 | $390.90 | $390.90 | $390.90 | $390.90 | 0 |
| 2023-04-10 | $390.90 | $390.90 | $390.90 | $390.90 | $390.90 | 0 |
| 2023-04-06 | $390.90 | $390.90 | $390.90 | $390.90 | $390.90 | 128 |
| 2023-04-05 | $391.83 | $391.83 | $391.83 | $391.83 | $391.83 | 0 |
| 2023-04-04 | $390.10 | $391.83 | $390.05 | $391.83 | $391.83 | 76 |
| 2023-04-03 | $392.39 | $392.39 | $392.39 | $392.39 | $392.39 | 35 |
| 2023-03-31 | $385.61 | $385.61 | $385.61 | $385.61 | $385.61 | 30 |
| 2023-03-30 | $383.01 | $383.01 | $383.01 | $383.01 | $383.01 | 15 |
| 2023-03-29 | $378.91 | $378.91 | $378.91 | $378.91 | $378.91 | 0 |
| 2023-03-28 | $380.06 | $380.06 | $378.91 | $378.91 | $378.91 | 230 |
| 2023-03-27 | $377.87 | $377.87 | $377.87 | $377.87 | $377.87 | 0 |
| 2023-03-24 | $377.87 | $377.87 | $377.87 | $377.87 | $377.87 | 0 |
| 2023-03-23 | $377.87 | $377.87 | $377.87 | $377.87 | $377.87 | 0 |
| 2023-03-22 | $377.87 | $377.87 | $377.87 | $377.87 | $377.87 | 0 |
| 2023-03-21 | $379.16 | $379.16 | $377.87 | $377.87 | $377.87 | 114 |
| 2023-03-20 | $369.74 | $369.74 | $369.74 | $369.74 | $369.74 | 0 |
| 2023-03-17 | $369.74 | $369.74 | $369.74 | $369.74 | $369.74 | 0 |
| 2023-03-16 | $369.74 | $369.74 | $369.74 | $369.74 | $369.74 | 0 |
| 2023-03-15 | $369.44 | $370.03 | $369.44 | $369.74 | $369.74 | 1,599 |
| 2023-03-14 | $376.87 | $376.87 | $376.87 | $376.87 | $376.87 | 25 |
| 2023-03-13 | $373.11 | $373.11 | $373.11 | $373.11 | $373.11 | 1,630 |
| 2023-03-10 | $375.76 | $376.50 | $375.76 | $376.50 | $376.50 | 62 |
| 2023-03-09 | $381.28 | $381.28 | $381.28 | $381.28 | $381.28 | 0 |
| 2023-03-08 | $385.00 | $385.00 | $381.28 | $381.28 | $381.28 | 129 |
| 2023-03-07 | $391.03 | $391.03 | $391.03 | $391.03 | $391.03 | 0 |
| 2023-03-06 | $390.29 | $391.03 | $390.29 | $391.03 | $391.03 | 420 |
| 2023-03-03 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 0 |
| 2023-03-02 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 0 |
| 2023-03-01 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 0 |
| 2023-02-28 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 0 |
| 2023-02-27 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 0 |
| 2023-02-24 | $382.12 | $382.12 | $382.12 | $382.12 | $382.12 | 60 |
| 2023-02-23 | $385.78 | $385.78 | $385.78 | $385.78 | $385.78 | 0 |
| 2023-02-22 | $385.57 | $385.78 | $385.57 | $385.78 | $385.78 | 564 |
| 2023-02-21 | $388.73 | $388.73 | $388.73 | $388.73 | $388.73 | 20 |
| 2023-02-17 | $392.37 | $392.37 | $390.74 | $390.74 | $390.74 | 33 |
| 2023-02-16 | $395.15 | $395.15 | $395.15 | $395.15 | $395.15 | 0 |
| 2023-02-15 | $395.15 | $395.15 | $395.15 | $395.15 | $395.15 | 151 |
| 2023-02-14 | $395.36 | $396.43 | $395.36 | $396.43 | $396.43 | 380 |
| 2023-02-13 | $396.57 | $396.57 | $396.57 | $396.57 | $396.57 | 25 |
| 2023-02-10 | $397.14 | $397.14 | $397.14 | $397.14 | $397.14 | 0 |
| 2023-02-09 | $397.14 | $397.14 | $397.14 | $397.14 | $397.14 | 0 |
| 2023-02-08 | $396.67 | $397.14 | $396.67 | $397.14 | $397.14 | 537 |
| 2023-02-07 | $393.33 | $393.33 | $393.33 | $393.33 | $393.33 | 0 |
| 2023-02-06 | $393.33 | $393.33 | $393.33 | $393.33 | $393.33 | 50 |
| 2023-02-03 | $395.17 | $396.03 | $395.17 | $396.03 | $396.03 | 107 |
| 2023-02-02 | $396.15 | $396.15 | $396.15 | $396.15 | $396.15 | 0 |
| 2023-02-01 | $394.33 | $396.15 | $393.75 | $396.15 | $396.15 | 264 |
| 2023-01-31 | $395.90 | $395.90 | $395.90 | $395.90 | $395.90 | 0 |
| 2023-01-30 | $395.90 | $395.90 | $395.90 | $395.90 | $395.90 | 0 |
| 2023-01-27 | $396.19 | $396.19 | $395.90 | $395.90 | $395.90 | 152 |
| 2023-01-26 | $389.68 | $389.68 | $389.68 | $389.68 | $389.68 | 0 |
| 2023-01-25 | $389.68 | $389.68 | $389.68 | $389.68 | $389.68 | 0 |
| 2023-01-24 | $389.68 | $389.68 | $389.68 | $389.68 | $389.68 | 102 |
| 2023-01-23 | $391.22 | $391.22 | $391.22 | $391.22 | $391.22 | 150 |
| 2023-01-20 | $384.08 | $385.00 | $384.08 | $385.00 | $385.00 | 424 |
| 2023-01-19 | $385.76 | $386.37 | $385.76 | $386.37 | $386.37 | 152 |
| 2023-01-18 | $397.34 | $397.34 | $397.34 | $397.34 | $397.34 | 0 |
| 2023-01-17 | $397.34 | $397.34 | $397.34 | $397.34 | $397.34 | 250 |
| 2023-01-13 | $398.56 | $400.32 | $398.56 | $400.32 | $400.32 | 201 |
| 2023-01-12 | $395.91 | $395.91 | $395.91 | $395.91 | $395.91 | 2 |
| 2023-01-11 | $393.30 | $393.30 | $392.84 | $392.84 | $392.84 | 102 |
| 2023-01-10 | $391.62 | $391.62 | $391.62 | $391.62 | $391.62 | 65 |
| 2023-01-09 | $394.93 | $394.93 | $393.06 | $393.28 | $393.28 | 680 |
| 2023-01-06 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 0 |
| 2023-01-05 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 0 |
| 2023-01-04 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 0 |
| 2023-01-03 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 50 |
| 2022-12-30 | $385.30 | $385.30 | $385.30 | $385.30 | $385.30 | 0 |
| 2022-12-29 | $385.30 | $385.30 | $385.30 | $385.30 | $385.30 | 103 |
| 2022-12-28 | $386.53 | $386.53 | $386.53 | $386.53 | $386.53 | 21 |
| 2022-12-27 | $386.75 | $386.75 | $385.45 | $385.45 | $385.45 | 274 |
| 2022-12-23 | $388.87 | $388.87 | $388.87 | $388.87 | $388.87 | 48 |
| 2022-12-22 | $381.28 | $381.28 | $381.28 | $381.28 | $381.28 | 0 |
| 2022-12-21 | $381.28 | $381.28 | $381.28 | $381.28 | $381.28 | 565 |
| 2022-12-20 | $381.28 | $381.28 | $381.28 | $381.28 | $381.28 | 1,515 |
| 2022-12-19 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 50 |
| 2022-12-16 | $382.90 | $382.90 | $382.90 | $382.90 | $382.90 | 871 |
| 2022-12-15 | $387.88 | $387.88 | $385.24 | $385.24 | $385.24 | 1,537 |
| 2022-12-14 | $398.74 | $398.74 | $398.74 | $398.74 | $398.74 | 396 |
| 2022-12-13 | $402.33 | $402.33 | $402.33 | $402.33 | $402.33 | 86 |
| 2022-12-12 | $392.73 | $392.73 | $392.73 | $392.73 | $392.73 | 10 |
| 2022-12-09 | $393.00 | $393.00 | $393.00 | $393.00 | $393.00 | 0 |
| 2022-12-08 | $394.06 | $394.06 | $393.00 | $393.00 | $393.00 | 456 |
| 2022-12-07 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2022-12-06 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 59 |
| 2022-12-05 | $393.69 | $393.69 | $393.69 | $393.69 | $393.69 | 0 |
| 2022-12-02 | $393.69 | $393.69 | $393.69 | $393.69 | $393.69 | 0 |
| 2022-12-01 | $393.69 | $393.69 | $393.69 | $393.69 | $393.69 | 0 |
| 2022-11-30 | $393.69 | $393.69 | $393.69 | $393.69 | $393.69 | 76 |
| 2022-11-29 | $389.00 | $389.00 | $389.00 | $389.00 | $389.00 | 50 |
| 2022-11-28 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2022-11-25 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2022-11-23 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2022-11-22 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2022-11-21 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 459 |
| 2022-11-18 | $393.50 | $393.50 | $393.50 | $393.50 | $393.50 | 3 |
| 2022-11-17 | $393.50 | $393.50 | $393.50 | $393.50 | $393.50 | 0 |
| 2022-11-16 | $393.50 | $393.50 | $393.50 | $393.50 | $393.50 | 475 |
| 2022-11-15 | $392.10 | $393.50 | $392.10 | $393.50 | $393.50 | 359 |
| 2022-11-14 | $392.14 | $392.14 | $392.14 | $392.14 | $392.14 | 1,145 |
| 2022-11-11 | $383.15 | $383.15 | $383.15 | $383.15 | $383.15 | 0 |
| 2022-11-10 | $383.15 | $383.15 | $383.15 | $383.15 | $383.15 | 0 |
| 2022-11-09 | $383.15 | $383.15 | $383.15 | $383.15 | $383.15 | 230 |
| 2022-11-08 | $383.75 | $383.81 | $383.75 | $383.81 | $383.81 | 152 |
| 2022-11-07 | $371.26 | $371.26 | $371.26 | $371.26 | $371.26 | 0 |
| 2022-11-04 | $371.26 | $371.26 | $371.26 | $371.26 | $371.26 | 0 |
| 2022-11-03 | $371.29 | $371.29 | $371.26 | $371.26 | $371.26 | 180 |
| 2022-11-02 | $378.37 | $378.37 | $378.37 | $378.37 | $378.37 | 4 |
| 2022-11-01 | $380.00 | $380.00 | $380.00 | $380.00 | $380.00 | 214 |
| 2022-10-31 | $376.00 | $376.00 | $376.00 | $376.00 | $376.00 | 116 |
| 2022-10-28 | $379.10 | $379.10 | $379.10 | $379.10 | $379.10 | 133 |
| 2022-10-27 | $373.26 | $373.55 | $373.26 | $373.55 | $373.55 | 165 |
| 2022-10-26 | $370.40 | $373.27 | $370.40 | $373.27 | $373.27 | 310 |
| 2022-10-25 | $354.97 | $354.97 | $354.97 | $354.97 | $354.97 | 0 |
| 2022-10-24 | $354.97 | $354.97 | $354.97 | $354.97 | $354.97 | 0 |
| 2022-10-21 | $354.97 | $354.97 | $354.97 | $354.97 | $354.97 | 0 |
| 2022-10-20 | $354.97 | $354.97 | $354.97 | $354.97 | $354.97 | 0 |
| 2022-10-19 | $354.97 | $354.97 | $354.97 | $354.97 | $354.97 | 90 |
| 2022-10-18 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 0 |
| 2022-10-17 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 0 |
| 2022-10-14 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 0 |
| 2022-10-13 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 29 |
| 2022-10-12 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 0 |
| 2022-10-11 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 0 |
| 2022-10-10 | $342.82 | $342.82 | $342.82 | $342.82 | $342.82 | 142 |
| 2022-10-07 | $351.85 | $351.85 | $351.85 | $351.85 | $351.85 | 0 |
| 2022-10-06 | $351.85 | $351.85 | $351.85 | $351.85 | $351.85 | 100 |
| 2022-10-05 | $346.53 | $346.53 | $346.53 | $346.53 | $346.53 | 20 |
| 2022-10-04 | $348.93 | $352.00 | $348.93 | $352.00 | $352.00 | 157 |
| 2022-10-03 | $341.08 | $341.08 | $341.08 | $341.08 | $341.08 | 0 |
| 2022-09-30 | $341.08 | $341.08 | $341.08 | $341.08 | $341.08 | 0 |
| 2022-09-29 | $341.08 | $341.08 | $341.08 | $341.08 | $341.08 | 0 |
| 2022-09-28 | $341.08 | $341.08 | $341.08 | $341.08 | $341.08 | 0 |
| 2022-09-27 | $341.08 | $341.08 | $341.08 | $341.08 | $341.08 | 0 |
| 2022-09-26 | $341.20 | $341.20 | $341.08 | $341.08 | $341.08 | 6 |
| 2022-09-23 | $344.80 | $344.96 | $343.53 | $344.96 | $344.96 | 144 |
| 2022-09-22 | $351.00 | $351.00 | $351.00 | $351.00 | $351.00 | 17 |
| 2022-09-21 | $348.65 | $348.65 | $348.65 | $348.65 | $348.65 | 35 |
| 2022-09-20 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-19 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-16 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-15 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-14 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-13 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-12 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-09 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 0 |
| 2022-09-08 | $365.74 | $365.74 | $365.74 | $365.74 | $365.74 | 136 |
| 2022-09-07 | $366.00 | $366.00 | $366.00 | $366.00 | $366.00 | 0 |
| 2022-09-06 | $366.00 | $366.00 | $366.00 | $366.00 | $366.00 | 0 |
| 2022-09-02 | $366.00 | $366.00 | $366.00 | $366.00 | $366.00 | 0 |
| 2022-09-01 | $366.00 | $366.00 | $366.00 | $366.00 | $366.00 | 0 |
| 2022-08-31 | $368.50 | $368.50 | $366.00 | $366.00 | $366.00 | 212 |
| 2022-08-30 | $371.50 | $371.50 | $371.50 | $371.50 | $371.50 | 0 |
| 2022-08-29 | $371.50 | $371.50 | $371.50 | $371.50 | $371.50 | 67 |
| 2022-08-26 | $381.00 | $381.00 | $381.00 | $381.00 | $381.00 | 21 |
| 2022-08-25 | $381.28 | $381.28 | $381.28 | $381.28 | $381.28 | 390 |
| 2022-08-24 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 26 |
| 2022-08-23 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 371 |
| 2022-08-22 | $387.33 | $387.33 | $384.15 | $385.85 | $385.85 | 470 |
| 2022-08-19 | $393.28 | $393.28 | $393.28 | $393.28 | $393.28 | 63 |
| 2022-08-18 | $396.35 | $396.35 | $396.35 | $396.35 | $396.35 | 0 |
| 2022-08-17 | $396.35 | $396.35 | $396.35 | $396.35 | $396.35 | 0 |
| 2022-08-16 | $396.35 | $396.35 | $396.35 | $396.35 | $396.35 | 301 |
| 2022-08-15 | $381.88 | $381.88 | $381.88 | $381.88 | $381.88 | 0 |
| 2022-08-12 | $381.88 | $381.88 | $381.88 | $381.88 | $381.88 | 0 |
| 2022-08-11 | $381.88 | $381.88 | $381.88 | $381.88 | $381.88 | 0 |
| 2022-08-10 | $381.88 | $381.88 | $381.88 | $381.88 | $381.88 | 0 |
| 2022-08-09 | $381.88 | $381.88 | $381.88 | $381.88 | $381.88 | 0 |
| 2022-08-08 | $382.91 | $382.97 | $381.88 | $381.88 | $381.88 | 462 |
| 2022-08-05 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 0 |
| 2022-08-04 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 0 |
| 2022-08-03 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 8 |
| 2022-08-02 | $375.00 | $375.00 | $375.00 | $375.00 | $375.00 | 615 |
| 2022-08-01 | $379.49 | $379.49 | $379.49 | $379.49 | $379.49 | 708 |
| 2022-07-29 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 0 |
| 2022-07-28 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 315 |
| 2022-07-27 | $370.22 | $370.22 | $370.22 | $370.22 | $370.22 | 0 |
| 2022-07-26 | $370.22 | $370.22 | $370.22 | $370.22 | $370.22 | 0 |
| 2022-07-25 | $368.75 | $370.22 | $368.75 | $370.22 | $370.22 | 291 |
| 2022-07-22 | $367.55 | $367.55 | $367.55 | $367.55 | $367.55 | 0 |
| 2022-07-21 | $367.55 | $367.55 | $367.55 | $367.55 | $367.55 | 0 |
| 2022-07-20 | $367.55 | $367.55 | $367.55 | $367.55 | $367.55 | 100 |
| 2022-07-19 | $359.35 | $359.35 | $359.35 | $359.35 | $359.35 | 0 |
| 2022-07-18 | $365.72 | $365.72 | $359.35 | $359.35 | $359.35 | 117 |
| 2022-07-15 | $360.38 | $360.38 | $360.14 | $360.25 | $360.25 | 374 |
| 2022-07-14 | $355.00 | $355.00 | $355.00 | $355.00 | $355.00 | 0 |
| 2022-07-13 | $353.36 | $355.00 | $353.36 | $355.00 | $355.00 | 60 |
| 2022-07-12 | $361.68 | $361.68 | $361.68 | $361.68 | $361.68 | 0 |
| 2022-07-11 | $361.68 | $361.68 | $361.68 | $361.68 | $361.68 | 0 |
| 2022-07-08 | $364.00 | $364.00 | $361.68 | $361.68 | $361.68 | 165 |
| 2022-07-07 | $361.00 | $361.00 | $361.00 | $361.00 | $361.00 | 400 |
| 2022-07-06 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 0 |
| 2022-07-05 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 0 |
| 2022-07-01 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 0 |
| 2022-06-30 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 0 |
| 2022-06-29 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 0 |
| 2022-06-28 | $362.05 | $362.05 | $362.05 | $362.05 | $362.05 | 140 |
| 2022-06-27 | $363.00 | $363.00 | $363.00 | $363.00 | $363.00 | 0 |
| 2022-06-24 | $363.00 | $363.00 | $363.00 | $363.00 | $363.00 | 282 |
| 2022-06-23 | $353.84 | $354.50 | $353.84 | $354.50 | $354.50 | 842 |
| 2022-06-22 | $346.80 | $346.80 | $346.80 | $346.80 | $346.80 | 0 |
| 2022-06-21 | $346.80 | $346.80 | $346.80 | $346.80 | $346.80 | 0 |
| 2022-06-17 | $346.80 | $346.80 | $346.80 | $346.80 | $346.80 | 0 |
| 2022-06-16 | $346.80 | $346.80 | $346.80 | $346.80 | $346.80 | 565 |
| 2022-06-15 | $353.45 | $353.45 | $353.45 | $353.45 | $353.45 | 0 |
| 2022-06-14 | $353.45 | $353.45 | $353.45 | $353.45 | $353.45 | 279 |
| 2022-06-13 | $382.93 | $382.93 | $382.93 | $382.93 | $382.93 | 0 |
| 2022-06-10 | $382.93 | $382.93 | $382.93 | $382.93 | $382.93 | 54 |
| 2022-06-09 | $382.93 | $382.93 | $382.93 | $382.93 | $382.93 | 0 |
| 2022-06-08 | $382.93 | $382.93 | $382.93 | $382.93 | $382.93 | 130 |
| 2022-06-07 | $384.15 | $384.15 | $384.15 | $384.15 | $384.15 | 0 |
| 2022-06-06 | $384.19 | $384.21 | $384.15 | $384.15 | $384.15 | 652 |
| 2022-06-03 | $379.80 | $379.80 | $379.80 | $379.80 | $379.80 | 0 |
| 2022-06-02 | $379.80 | $379.80 | $379.80 | $379.80 | $379.80 | 0 |
| 2022-06-01 | $379.80 | $379.80 | $379.80 | $379.80 | $379.80 | 132 |
| 2022-05-31 | $378.45 | $378.45 | $378.45 | $378.45 | $378.45 | 0 |
| 2022-05-27 | $378.45 | $378.45 | $378.45 | $378.45 | $378.45 | 0 |
| 2022-05-26 | $378.75 | $379.20 | $378.00 | $378.45 | $378.45 | 1,720 |
| 2022-05-25 | $368.91 | $371.50 | $368.91 | $371.50 | $371.50 | 226 |
| 2022-05-24 | $368.01 | $368.01 | $368.01 | $368.01 | $368.01 | 35 |
| 2022-05-23 | $360.04 | $360.04 | $360.04 | $360.04 | $360.04 | 0 |
| 2022-05-20 | $360.04 | $360.04 | $360.04 | $360.04 | $360.04 | 0 |
| 2022-05-19 | $360.04 | $360.04 | $360.04 | $360.04 | $360.04 | 15 |
| 2022-05-18 | $372.63 | $372.63 | $365.39 | $368.00 | $368.00 | 1,718 |
| 2022-05-17 | $371.45 | $371.45 | $371.45 | $371.45 | $371.45 | 0 |
| 2022-05-16 | $370.20 | $371.45 | $370.20 | $371.45 | $371.45 | 1,224 |
| 2022-05-13 | $371.99 | $371.99 | $371.90 | $371.90 | $371.90 | 234 |
| 2022-05-12 | $357.85 | $357.85 | $357.85 | $357.85 | $357.85 | 85 |
| 2022-05-11 | $373.00 | $373.00 | $365.80 | $365.80 | $365.80 | 142 |
| 2022-05-10 | $370.65 | $370.65 | $370.65 | $370.65 | $370.65 | 85 |
| 2022-05-09 | $375.92 | $375.92 | $374.00 | $374.00 | $374.00 | 779 |
| 2022-05-06 | $375.32 | $375.32 | $375.32 | $375.32 | $375.32 | 134 |
| 2022-05-05 | $381.00 | $381.00 | $381.00 | $381.00 | $381.00 | 0 |
| 2022-05-04 | $381.00 | $381.00 | $381.00 | $381.00 | $381.00 | 19 |
| 2022-05-03 | $380.31 | $380.31 | $380.31 | $380.31 | $380.31 | 530 |
| 2022-05-02 | $387.00 | $387.00 | $387.00 | $387.00 | $387.00 | 0 |
| 2022-04-29 | $390.20 | $390.20 | $386.52 | $387.00 | $387.00 | 205 |
| 2022-04-28 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 0 |
| 2022-04-27 | $382.00 | $382.00 | $382.00 | $382.00 | $382.00 | 0 |
| 2022-04-26 | $387.31 | $387.31 | $382.00 | $382.00 | $382.00 | 15,969 |
| 2022-04-25 | $406.50 | $406.50 | $406.50 | $406.50 | $406.50 | 0 |
| 2022-04-22 | $406.50 | $406.50 | $406.50 | $406.50 | $406.50 | 0 |
| 2022-04-21 | $406.50 | $406.50 | $406.50 | $406.50 | $406.50 | 3 |
| 2022-04-20 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 49 |
| 2022-04-19 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 0 |
| 2022-04-18 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 0 |
| 2022-04-14 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 0 |
| 2022-04-13 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 0 |
| 2022-04-12 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 0 |
| 2022-04-11 | $399.12 | $399.12 | $399.12 | $399.12 | $399.12 | 49 |
| 2022-04-08 | $399.79 | $399.79 | $399.79 | $399.79 | $399.79 | 231 |
| 2022-04-07 | $395.37 | $395.37 | $395.19 | $395.19 | $395.19 | 175 |
| 2022-04-06 | $402.20 | $402.20 | $402.20 | $402.20 | $402.20 | 75 |
| 2022-04-05 | $402.20 | $402.20 | $402.20 | $402.20 | $402.20 | 29 |
| 2022-04-04 | $403.45 | $403.45 | $403.45 | $403.45 | $403.45 | 25 |
| 2022-04-01 | $400.57 | $400.57 | $400.57 | $400.57 | $400.57 | 74 |
| 2022-03-31 | $403.93 | $403.93 | $403.93 | $403.93 | $403.93 | 245 |
| 2022-03-30 | $404.01 | $407.18 | $404.01 | $407.18 | $407.18 | 578 |
| 2022-03-29 | $399.68 | $399.68 | $399.68 | $399.68 | $399.68 | 0 |
| 2022-03-28 | $399.68 | $399.68 | $399.68 | $399.68 | $399.68 | 0 |
| 2022-03-25 | $399.68 | $399.68 | $399.68 | $399.68 | $399.68 | 40 |
| 2022-03-24 | $398.38 | $398.38 | $398.38 | $398.38 | $398.38 | 65 |
| 2022-03-23 | $398.19 | $398.19 | $398.19 | $398.19 | $398.19 | 162 |
| 2022-03-22 | $393.68 | $393.68 | $393.68 | $393.68 | $393.68 | 0 |
| 2022-03-21 | $393.68 | $393.68 | $393.68 | $393.68 | $393.68 | 0 |
| 2022-03-18 | $393.68 | $393.68 | $393.68 | $393.68 | $393.68 | 0 |
| 2022-03-17 | $390.79 | $393.68 | $390.48 | $393.68 | $393.68 | 3,470 |
| 2022-03-16 | $391.60 | $391.60 | $391.60 | $391.60 | $391.60 | 10 |
| 2022-03-15 | $384.55 | $384.55 | $384.55 | $384.55 | $384.55 | 0 |
| 2022-03-14 | $384.42 | $384.55 | $384.42 | $384.55 | $384.55 | 3,003 |
| 2022-03-11 | $383.03 | $383.03 | $381.00 | $381.00 | $381.00 | 66 |
| 2022-03-10 | $377.44 | $377.44 | $377.44 | $377.44 | $377.44 | 0 |
| 2022-03-09 | $377.44 | $377.44 | $377.44 | $377.44 | $377.44 | 0 |
| 2022-03-08 | $377.44 | $377.44 | $377.44 | $377.44 | $377.44 | 3,235 |
| 2022-03-07 | $386.94 | $387.00 | $386.94 | $387.00 | $387.00 | 114 |
| 2022-03-04 | $389.24 | $389.24 | $389.24 | $389.24 | $389.24 | 0 |
| 2022-03-03 | $390.40 | $390.40 | $389.24 | $389.24 | $389.24 | 356 |
| 2022-03-02 | $384.10 | $384.10 | $384.10 | $384.10 | $384.10 | 0 |
| 2022-03-01 | $384.10 | $384.10 | $384.10 | $384.10 | $384.10 | 115 |
| 2022-02-28 | $385.35 | $385.35 | $385.35 | $385.35 | $385.35 | 0 |
| 2022-02-25 | $382.24 | $385.35 | $382.24 | $385.35 | $385.35 | 100 |
| 2022-02-24 | $388.50 | $388.50 | $388.50 | $388.50 | $388.50 | 0 |
| 2022-02-23 | $388.50 | $388.50 | $388.50 | $388.50 | $388.50 | 0 |
| 2022-02-22 | $388.50 | $388.50 | $388.50 | $388.50 | $388.50 | 383 |
| 2022-02-18 | $394.55 | $394.55 | $392.35 | $392.60 | $392.60 | 1,019 |
| 2022-02-17 | $403.15 | $403.15 | $403.15 | $403.15 | $403.15 | 0 |
| 2022-02-16 | $403.15 | $403.15 | $403.15 | $403.15 | $403.15 | 0 |
| 2022-02-15 | $403.15 | $403.15 | $403.15 | $403.15 | $403.15 | 40 |
| 2022-02-14 | $410.41 | $410.41 | $410.41 | $410.41 | $410.41 | 0 |
| 2022-02-11 | $410.41 | $410.41 | $410.41 | $410.41 | $410.41 | 877 |
| 2022-02-10 | $408.81 | $410.41 | $408.81 | $410.41 | $410.41 | 383 |
| 2022-02-09 | $405.48 | $405.48 | $405.48 | $405.48 | $405.48 | 0 |
| 2022-02-08 | $405.48 | $405.48 | $405.48 | $405.48 | $405.48 | 61 |
| 2022-02-07 | $403.94 | $403.94 | $403.94 | $403.94 | $403.94 | 139 |
| 2022-02-04 | $407.50 | $407.50 | $407.50 | $407.50 | $407.50 | 0 |
| 2022-02-03 | $407.50 | $407.50 | $407.50 | $407.50 | $407.50 | 0 |
| 2022-02-02 | $407.50 | $407.50 | $407.50 | $407.50 | $407.50 | 307 |
| 2022-02-01 | $403.55 | $403.55 | $403.55 | $403.55 | $403.55 | 130 |
| 2022-01-31 | $389.68 | $389.68 | $389.68 | $389.68 | $389.68 | 0 |
| 2022-01-28 | $389.68 | $389.68 | $389.68 | $389.68 | $389.68 | 542 |
| 2022-01-27 | $397.10 | $397.10 | $397.10 | $397.10 | $397.10 | 410 |
| 2022-01-26 | $399.10 | $399.30 | $399.10 | $399.30 | $399.30 | 793 |
| 2022-01-25 | $387.09 | $390.29 | $387.09 | $390.29 | $390.29 | 105 |
| 2022-01-24 | $387.79 | $387.79 | $385.67 | $385.67 | $385.67 | 438 |
| 2022-01-21 | $398.30 | $399.94 | $398.30 | $399.94 | $399.94 | 695 |
| 2022-01-20 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 0 |
| 2022-01-19 | $408.46 | $408.46 | $405.00 | $405.00 | $405.00 | 743 |
| 2022-01-18 | $415.32 | $415.32 | $415.32 | $415.32 | $415.32 | 0 |
| 2022-01-14 | $415.32 | $415.32 | $415.32 | $415.32 | $415.32 | 0 |
| 2022-01-13 | $415.32 | $415.32 | $415.32 | $415.32 | $415.32 | 0 |
| 2022-01-12 | $415.32 | $415.32 | $415.32 | $415.32 | $415.32 | 0 |
| 2022-01-11 | $416.13 | $416.13 | $416.13 | $416.13 | $416.13 | 38 |
| 2022-01-10 | $416.13 | $416.13 | $416.13 | $416.13 | $416.13 | 38 |
| 2022-01-07 | $416.13 | $416.13 | $416.13 | $416.13 | $416.13 | 45 |
| 2022-01-06 | $415.00 | $415.00 | $415.00 | $415.00 | $415.00 | 0 |
| 2022-01-05 | $415.00 | $415.00 | $415.00 | $415.00 | $415.00 | 118 |
| 2022-01-04 | $423.22 | $423.22 | $423.22 | $423.22 | $423.22 | 118 |
| 2022-01-03 | $419.25 | $419.25 | $419.25 | $419.25 | $419.25 | 119 |
| 2021-12-31 | $417.20 | $417.20 | $417.20 | $417.20 | $417.20 | 478 |
| 2021-12-30 | $420.15 | $420.15 | $417.00 | $417.00 | $417.00 | 154 |
| 2021-12-29 | $418.82 | $418.82 | $418.81 | $418.81 | $418.81 | 154 |
| 2021-12-28 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 0 |
| 2021-12-27 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 0 |
| 2021-12-23 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 0 |
| 2021-12-22 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 0 |
| 2021-12-21 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 0 |
| 2021-12-20 | $401.61 | $401.61 | $401.61 | $401.61 | $401.61 | 170 |
| 2021-12-17 | $409.55 | $409.55 | $409.55 | $409.55 | $409.55 | 245 |
| 2021-12-16 | $414.61 | $414.61 | $414.61 | $414.61 | $414.61 | 460 |
| 2021-12-15 | $409.22 | $409.22 | $409.22 | $409.22 | $409.22 | 0 |
| 2021-12-14 | $409.22 | $409.22 | $409.22 | $409.22 | $409.22 | 0 |
| 2021-12-13 | $409.22 | $409.22 | $409.22 | $409.22 | $409.22 | 0 |
| 2021-12-10 | $409.22 | $409.22 | $409.22 | $409.22 | $409.22 | 0 |
| 2021-12-09 | $409.22 | $409.22 | $408.25 | $409.22 | $409.22 | 546 |
| 2021-12-08 | $402.83 | $402.83 | $402.83 | $402.83 | $402.83 | 0 |
| 2021-12-07 | $402.83 | $402.83 | $402.83 | $402.83 | $402.83 | 0 |
| 2021-12-06 | $402.83 | $402.83 | $402.83 | $402.83 | $402.83 | 250 |
| 2021-12-03 | $401.55 | $401.55 | $401.55 | $401.55 | $401.55 | 0 |
| 2021-12-02 | $401.55 | $401.55 | $401.55 | $401.55 | $401.55 | 0 |
| 2021-12-01 | $400.20 | $402.00 | $400.20 | $401.55 | $401.55 | 1,675 |
| 2021-11-30 | $396.78 | $398.00 | $396.54 | $398.00 | $398.00 | 1,885 |
| 2021-11-29 | $400.24 | $400.24 | $400.24 | $400.24 | $400.24 | 360 |
| 2021-11-26 | $412.20 | $412.20 | $412.20 | $412.20 | $412.20 | 0 |
| 2021-11-24 | $412.20 | $412.20 | $412.20 | $412.20 | $412.20 | 0 |
| 2021-11-23 | $412.20 | $412.20 | $412.20 | $412.20 | $412.20 | 115 |
| 2021-11-22 | $412.20 | $412.20 | $412.20 | $412.20 | $412.20 | 400 |
| 2021-11-19 | $408.52 | $408.57 | $408.52 | $408.56 | $408.56 | 150 |
| 2021-11-18 | $414.50 | $414.50 | $414.50 | $414.50 | $414.50 | 0 |
| 2021-11-17 | $414.50 | $414.50 | $414.50 | $414.50 | $414.50 | 0 |
| 2021-11-16 | $414.50 | $414.50 | $414.50 | $414.50 | $414.50 | 217 |
| 2021-11-15 | $414.25 | $414.25 | $414.25 | $414.25 | $414.25 | 0 |
| 2021-11-12 | $414.25 | $414.25 | $414.25 | $414.25 | $414.25 | 66 |
| 2021-11-11 | $412.29 | $412.29 | $412.29 | $412.29 | $412.29 | 185 |
| 2021-11-10 | $418.15 | $418.15 | $418.15 | $418.15 | $418.15 | 0 |
| 2021-11-09 | $418.15 | $418.15 | $418.15 | $418.15 | $418.15 | 0 |
| 2021-11-08 | $418.00 | $418.15 | $418.00 | $418.15 | $418.15 | 1,664 |
| 2021-11-05 | $413.25 | $413.25 | $413.25 | $413.25 | $413.25 | 0 |
| 2021-11-04 | $413.25 | $413.25 | $413.25 | $413.25 | $413.25 | 0 |
| 2021-11-03 | $413.25 | $413.25 | $413.25 | $413.25 | $413.25 | 0 |
| 2021-11-02 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 49 |
| 2021-11-01 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2021-10-29 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2021-10-28 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2021-10-27 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 0 |
| 2021-10-26 | $410.79 | $410.79 | $410.79 | $410.79 | $410.79 | 49 |
| 2021-10-25 | $408.92 | $408.92 | $408.92 | $408.92 | $408.92 | 10 |
| 2021-10-22 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-21 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-20 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-19 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-18 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-15 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-14 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-13 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 0 |
| 2021-10-12 | $396.25 | $396.25 | $396.25 | $396.25 | $396.25 | 59 |
| 2021-10-11 | $400.45 | $400.45 | $400.45 | $400.45 | $400.45 | 0 |
| 2021-10-08 | $400.45 | $400.45 | $400.45 | $400.45 | $400.45 | 0 |
| 2021-10-07 | $400.45 | $400.45 | $400.45 | $400.45 | $400.45 | 11 |
| 2021-10-06 | $390.95 | $390.95 | $390.95 | $390.95 | $390.95 | 102 |
| 2021-10-05 | $394.77 | $394.77 | $394.77 | $394.77 | $394.77 | 76 |
| 2021-10-04 | $391.50 | $391.50 | $391.50 | $391.50 | $391.50 | 0 |
| 2021-10-01 | $391.50 | $391.50 | $391.50 | $391.50 | $391.50 | 127 |
| 2021-09-30 | $391.57 | $391.57 | $391.57 | $391.57 | $391.57 | 40 |
| 2021-09-29 | $398.03 | $398.03 | $398.03 | $398.03 | $398.03 | 0 |
| 2021-09-28 | $398.03 | $398.03 | $398.03 | $398.03 | $398.03 | 62 |
| 2021-09-27 | $393.55 | $393.55 | $393.55 | $393.55 | $393.55 | 0 |
| 2021-09-24 | $393.55 | $393.55 | $393.55 | $393.55 | $393.55 | 0 |
| 2021-09-23 | $393.55 | $393.55 | $393.55 | $393.55 | $393.55 | 0 |
| 2021-09-22 | $390.43 | $393.55 | $390.43 | $393.55 | $393.55 | 885 |
| 2021-09-21 | $390.25 | $390.25 | $390.25 | $390.25 | $390.25 | 0 |
| 2021-09-20 | $390.25 | $390.25 | $390.25 | $390.25 | $390.25 | 36 |
| 2021-09-17 | $397.42 | $397.42 | $397.00 | $397.00 | $397.00 | 202 |
| 2021-09-16 | $396.51 | $396.51 | $396.51 | $396.51 | $396.51 | 0 |
| 2021-09-15 | $396.51 | $396.51 | $396.51 | $396.51 | $396.51 | 62 |
| 2021-09-14 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-13 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-10 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-09 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-08 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-07 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-03 | $406.10 | $406.10 | $406.10 | $406.10 | $406.10 | 0 |
| 2021-09-02 | $405.08 | $406.12 | $405.08 | $406.10 | $406.10 | 147 |
| 2021-09-01 | $405.52 | $405.52 | $405.52 | $405.52 | $405.52 | 0 |
| 2021-08-31 | $405.52 | $405.52 | $405.52 | $405.52 | $405.52 | 739 |
| 2021-08-30 | $404.78 | $404.78 | $404.78 | $404.78 | $404.78 | 0 |
| 2021-08-27 | $404.78 | $404.78 | $404.78 | $404.78 | $404.78 | 25 |
| 2021-08-26 | $405.31 | $405.31 | $405.31 | $405.31 | $405.31 | 0 |
| 2021-08-25 | $405.31 | $405.31 | $405.31 | $405.31 | $405.31 | 9 |
| 2021-08-24 | $405.10 | $405.10 | $405.10 | $405.10 | $405.10 | 91 |
| 2021-08-23 | $405.00 | $405.00 | $405.00 | $405.00 | $405.00 | 180 |
| 2021-08-20 | $399.50 | $399.50 | $399.50 | $399.50 | $399.50 | 0 |
| 2021-08-19 | $399.50 | $399.50 | $399.50 | $399.50 | $399.50 | 50 |
| 2021-08-18 | $403.75 | $403.75 | $403.75 | $403.75 | $403.75 | 235 |
| 2021-08-17 | $403.24 | $404.90 | $403.24 | $404.90 | $404.90 | 126 |
| 2021-08-16 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 0 |
| 2021-08-13 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 61 |
| 2021-08-12 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 820 |
| 2021-08-11 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 0 |
| 2021-08-10 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 0 |
| 2021-08-09 | $401.69 | $401.69 | $401.69 | $401.69 | $401.69 | 82 |
| 2021-08-06 | $398.56 | $398.56 | $398.56 | $398.56 | $398.56 | 0 |
| 2021-08-05 | $398.56 | $398.56 | $398.56 | $398.56 | $398.56 | 0 |
| 2021-08-04 | $398.56 | $398.56 | $398.56 | $398.56 | $398.56 | 230 |
| 2021-08-03 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 0 |
| 2021-08-02 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 0 |
| 2021-07-30 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 0 |
| 2021-07-29 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 0 |
| 2021-07-28 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 125 |
| 2021-07-27 | $397.60 | $397.60 | $397.60 | $397.60 | $397.60 | 0 |
| 2021-07-26 | $397.60 | $397.60 | $397.60 | $397.60 | $397.60 | 0 |
| 2021-07-23 | $397.60 | $397.60 | $397.60 | $397.60 | $397.60 | 0 |
| 2021-07-22 | $397.60 | $397.60 | $397.60 | $397.60 | $397.60 | 62 |
| 2021-07-21 | $397.60 | $397.60 | $397.60 | $397.60 | $397.60 | 250 |
| 2021-07-20 | $397.25 | $397.25 | $397.25 | $397.25 | $397.25 | 0 |
| 2021-07-19 | $397.25 | $397.25 | $397.25 | $397.25 | $397.25 | 0 |
| 2021-07-16 | $397.25 | $397.25 | $397.25 | $397.25 | $397.25 | 0 |
| 2021-07-15 | $397.25 | $397.25 | $397.25 | $397.25 | $397.25 | 0 |
| 2021-07-14 | $397.25 | $397.25 | $397.25 | $397.25 | $397.25 | 93 |
| 2021-07-13 | $397.79 | $397.79 | $397.79 | $397.79 | $397.79 | 0 |
| 2021-07-12 | $397.79 | $397.79 | $397.79 | $397.79 | $397.79 | 189 |
| 2021-07-09 | $395.47 | $395.47 | $395.47 | $395.47 | $395.47 | 0 |
| 2021-07-08 | $395.47 | $395.47 | $395.47 | $395.47 | $395.47 | 0 |
| 2021-07-07 | $395.47 | $395.47 | $395.47 | $395.47 | $395.47 | 0 |
| 2021-07-06 | $395.47 | $395.47 | $395.47 | $395.47 | $395.47 | 0 |
| 2021-07-02 | $395.47 | $395.47 | $395.47 | $395.47 | $395.47 | 252 |
| 2021-07-01 | $393.88 | $394.69 | $393.88 | $394.69 | $394.69 | 191 |
| 2021-06-30 | $392.00 | $392.00 | $392.00 | $392.00 | $392.00 | 0 |
| 2021-06-29 | $392.00 | $392.00 | $392.00 | $392.00 | $392.00 | 0 |
| 2021-06-28 | $392.00 | $392.00 | $392.00 | $392.00 | $392.00 | 305 |
| 2021-06-25 | $393.85 | $393.85 | $393.85 | $393.85 | $393.85 | 2,564 |
| 2021-06-24 | $389.50 | $389.50 | $389.00 | $389.00 | $389.00 | 697 |
| 2021-06-23 | $386.25 | $386.25 | $386.25 | $386.25 | $386.25 | 81 |
| 2021-06-22 | $386.25 | $386.25 | $386.25 | $386.25 | $386.25 | 0 |
| 2021-06-21 | $386.25 | $386.25 | $386.25 | $386.25 | $386.25 | 0 |
| 2021-06-18 | $386.25 | $386.25 | $386.25 | $386.25 | $386.25 | 12 |
| 2021-06-17 | $391.50 | $391.50 | $391.50 | $391.50 | $391.50 | 0 |
| 2021-06-16 | $391.50 | $391.50 | $391.50 | $391.50 | $391.50 | 0 |
| 2021-06-15 | $390.75 | $391.50 | $390.36 | $391.50 | $391.50 | 670 |
| 2021-06-14 | $392.54 | $392.54 | $392.54 | $392.54 | $392.54 | 0 |
| 2021-06-11 | $392.54 | $392.54 | $392.54 | $392.54 | $392.54 | 151 |
| 2021-06-10 | $393.10 | $393.10 | $393.10 | $393.10 | $393.10 | 145 |
| 2021-06-09 | $394.00 | $394.00 | $393.00 | $393.00 | $393.00 | 871 |
| 2021-06-08 | $394.75 | $394.75 | $394.75 | $394.75 | $394.75 | 50 |
| 2021-06-07 | $394.25 | $394.25 | $394.25 | $394.25 | $394.25 | 13 |
| 2021-06-04 | $395.27 | $395.27 | $395.27 | $395.27 | $395.27 | 0 |
| 2021-06-03 | $395.27 | $395.27 | $395.27 | $395.27 | $395.27 | 0 |
| 2021-06-02 | $395.27 | $395.27 | $395.27 | $395.27 | $395.27 | 880 |
| 2021-06-01 | $394.25 | $394.25 | $394.25 | $394.25 | $394.25 | 198 |
| 2021-05-28 | $394.76 | $394.76 | $394.76 | $394.76 | $394.76 | 150 |
| 2021-05-27 | $393.22 | $393.22 | $393.22 | $393.22 | $393.22 | 0 |
| 2021-05-26 | $393.40 | $393.60 | $392.67 | $393.22 | $393.22 | 286 |
| 2021-05-25 | $391.55 | $391.55 | $391.55 | $391.55 | $391.55 | 0 |
| 2021-05-24 | $391.55 | $391.55 | $391.55 | $391.55 | $391.55 | 0 |
| 2021-05-21 | $391.55 | $391.55 | $391.55 | $391.55 | $391.55 | 102 |
| 2021-05-20 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 130 |
| 2021-05-19 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 0 |
| 2021-05-18 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 0 |
| 2021-05-17 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 0 |
| 2021-05-14 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 0 |
| 2021-05-13 | $385.60 | $385.60 | $385.60 | $385.60 | $385.60 | 719 |
| 2021-05-12 | $390.73 | $390.73 | $390.73 | $390.73 | $390.73 | 134 |
| 2021-05-11 | $390.54 | $390.73 | $390.54 | $390.73 | $390.73 | 343 |
| 2021-05-10 | $384.00 | $384.00 | $384.00 | $384.00 | $384.00 | 0 |
| 2021-05-07 | $384.00 | $384.00 | $384.00 | $384.00 | $384.00 | 0 |
| 2021-05-06 | $384.00 | $384.00 | $384.00 | $384.00 | $384.00 | 0 |
| 2021-05-05 | $384.00 | $384.00 | $384.00 | $384.00 | $384.00 | 0 |
| 2021-05-04 | $384.00 | $384.00 | $384.00 | $384.00 | $384.00 | 483 |
| 2021-05-03 | $385.51 | $385.51 | $385.51 | $385.51 | $385.51 | 0 |
| 2021-04-30 | $385.51 | $385.51 | $385.51 | $385.51 | $385.51 | 0 |
| 2021-04-29 | $385.52 | $385.52 | $385.51 | $385.51 | $385.51 | 402 |
| 2021-04-28 | $385.11 | $385.11 | $385.11 | $385.11 | $385.11 | 110 |
| 2021-04-27 | $339.00 | $339.00 | $339.00 | $339.00 | $339.00 | 0 |
| 2021-04-26 | $339.00 | $339.00 | $339.00 | $339.00 | $339.00 | 13 |
| 2021-04-23 | $385.25 | $385.25 | $385.25 | $385.25 | $385.25 | 0 |
| 2021-04-22 | $385.25 | $385.25 | $385.25 | $385.25 | $385.25 | 0 |
| 2021-04-21 | $385.25 | $385.25 | $385.25 | $385.25 | $385.25 | 0 |
| 2021-04-20 | $383.91 | $385.25 | $383.91 | $385.25 | $385.25 | 520 |
| 2021-04-19 | $382.49 | $382.49 | $382.49 | $382.49 | $382.49 | 525 |
| 2021-04-16 | $382.49 | $382.49 | $382.49 | $382.49 | $382.49 | 0 |
| 2021-04-15 | $382.49 | $382.49 | $382.49 | $382.49 | $382.49 | 0 |
| 2021-04-14 | $382.49 | $382.49 | $382.49 | $382.49 | $382.49 | 0 |
| 2021-04-13 | $382.49 | $382.49 | $382.49 | $382.49 | $382.49 | 26 |
| 2021-04-12 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-04-09 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-04-08 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 170 |
| 2021-04-07 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-04-06 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-04-05 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-04-01 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-03-31 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 0 |
| 2021-03-30 | $376.78 | $376.78 | $376.78 | $376.78 | $376.78 | 130 |
| 2021-03-29 | $369.00 | $369.00 | $369.00 | $369.00 | $369.00 | 0 |
| 2021-03-26 | $369.00 | $369.00 | $369.00 | $369.00 | $369.00 | 0 |
| 2021-03-25 | $369.00 | $369.00 | $369.00 | $369.00 | $369.00 | 400 |
| 2021-03-24 | $372.25 | $372.25 | $372.25 | $372.25 | $372.25 | 0 |
| 2021-03-23 | $372.00 | $372.25 | $372.00 | $372.25 | $372.25 | 237 |
| 2021-03-22 | $373.56 | $373.56 | $373.56 | $373.56 | $373.56 | 0 |
| 2021-03-19 | $373.56 | $373.56 | $373.56 | $373.56 | $373.56 | 0 |
| 2021-03-18 | $373.56 | $373.56 | $373.56 | $373.56 | $373.56 | 0 |
| 2021-03-17 | $373.56 | $373.56 | $373.56 | $373.56 | $373.56 | 14 |
| 2021-03-16 | $374.93 | $374.93 | $374.93 | $374.93 | $374.93 | 20,087 |
| 2021-03-15 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 0 |
| 2021-03-12 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 200 |
| 2021-03-11 | $352.84 | $352.84 | $352.84 | $352.84 | $352.84 | 0 |
| 2021-03-10 | $352.84 | $352.84 | $352.84 | $352.84 | $352.84 | 0 |
| 2021-03-09 | $352.84 | $352.84 | $352.84 | $352.84 | $352.84 | 0 |
| 2021-03-08 | $352.84 | $352.84 | $352.84 | $352.84 | $352.84 | 0 |
| 2021-03-05 | $355.16 | $355.66 | $352.84 | $352.84 | $352.84 | 500 |
| 2021-03-04 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 0 |
| 2021-03-03 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 0 |
| 2021-03-02 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 0 |
| 2021-03-01 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 836 |
| 2021-02-26 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 0 |
| 2021-02-25 | $358.45 | $358.45 | $358.45 | $358.45 | $358.45 | 0 |
| 2021-02-24 | $357.95 | $358.45 | $357.95 | $358.45 | $358.45 | 2,780 |
| 2021-02-23 | $359.43 | $359.43 | $359.43 | $359.43 | $359.43 | 0 |
| 2021-02-22 | $359.43 | $359.43 | $359.43 | $359.43 | $359.43 | 0 |
| 2021-02-19 | $359.39 | $359.43 | $359.39 | $359.43 | $359.43 | 300 |
| 2021-02-18 | $355.14 | $355.14 | $355.14 | $355.14 | $355.14 | 0 |
| 2021-02-17 | $355.14 | $355.14 | $355.14 | $355.14 | $355.14 | 28 |
| 2021-02-16 | $355.14 | $355.14 | $355.14 | $355.14 | $355.14 | 0 |
| 2021-02-12 | $355.14 | $355.14 | $355.14 | $355.14 | $355.14 | 28 |
| 2021-02-11 | $354.35 | $354.35 | $354.35 | $354.35 | $354.35 | 0 |
| 2021-02-10 | $354.35 | $354.35 | $354.35 | $354.35 | $354.35 | 172 |
| 2021-02-09 | $354.35 | $354.35 | $354.35 | $354.35 | $354.35 | 34 |
| 2021-02-08 | $354.35 | $354.35 | $354.35 | $354.35 | $354.35 | 0 |
| 2021-02-05 | $354.35 | $354.35 | $354.35 | $354.35 | $354.35 | 34 |
| 2021-02-04 | $351.47 | $351.47 | $351.47 | $351.47 | $351.47 | 25 |
| 2021-02-03 | $338.00 | $338.00 | $338.00 | $338.00 | $338.00 | 0 |
| 2021-02-02 | $338.00 | $338.00 | $338.00 | $338.00 | $338.00 | 0 |
| 2021-02-01 | $338.00 | $338.00 | $338.00 | $338.00 | $338.00 | 0 |
| 2021-01-29 | $344.24 | $344.24 | $338.00 | $338.00 | $338.00 | 1,016 |
| 2021-01-28 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 0 |
| 2021-01-27 | $345.00 | $345.00 | $345.00 | $345.00 | $345.00 | 166 |
| 2021-01-26 | $350.47 | $352.75 | $350.47 | $352.75 | $352.75 | 43 |
| 2021-01-25 | $355.50 | $355.50 | $355.50 | $355.50 | $355.50 | 0 |
| 2021-01-22 | $355.50 | $355.50 | $355.50 | $355.50 | $355.50 | 0 |
| 2021-01-21 | $354.67 | $355.50 | $354.67 | $355.50 | $355.50 | 718 |
| 2021-01-20 | $349.20 | $349.20 | $349.20 | $349.20 | $349.20 | 0 |
| 2021-01-19 | $349.20 | $349.20 | $349.20 | $349.20 | $349.20 | 0 |
| 2021-01-15 | $349.20 | $349.20 | $349.20 | $349.20 | $349.20 | 70 |
| 2021-01-14 | $357.00 | $357.00 | $357.00 | $357.00 | $357.00 | 0 |
| 2021-01-13 | $357.00 | $357.00 | $357.00 | $357.00 | $357.00 | 0 |
| 2021-01-12 | $352.68 | $352.68 | $352.68 | $352.68 | $352.68 | 57 |
| 2021-01-11 | $352.68 | $352.68 | $352.68 | $352.68 | $352.68 | 0 |
| 2021-01-08 | $352.68 | $352.68 | $352.68 | $352.68 | $352.68 | 0 |
| 2021-01-07 | $352.68 | $352.68 | $352.68 | $352.68 | $352.68 | 57 |
| 2021-01-06 | $341.75 | $341.75 | $341.75 | $341.75 | $341.75 | 0 |
| 2021-01-05 | $341.75 | $341.75 | $341.75 | $341.75 | $341.75 | 108 |
| 2021-01-04 | $345.47 | $345.47 | $345.47 | $345.47 | $345.47 | 417 |
| 2020-12-31 | $346.50 | $346.50 | $346.50 | $346.50 | $346.50 | 800 |
| 2020-12-30 | $345.24 | $345.24 | $345.24 | $345.24 | $345.24 | 865 |
| 2020-12-29 | $345.24 | $345.24 | $345.24 | $345.24 | $345.24 | 106 |
| 2020-12-28 | $340.85 | $340.85 | $340.85 | $340.85 | $340.85 | 0 |
| 2020-12-24 | $340.85 | $340.85 | $340.85 | $340.85 | $340.85 | 0 |
| 2020-12-23 | $340.85 | $340.85 | $340.85 | $340.85 | $340.85 | 5 |
| 2020-12-22 | $341.54 | $341.54 | $341.54 | $341.54 | $341.54 | 0 |
| 2020-12-21 | $341.54 | $341.54 | $341.54 | $341.54 | $341.54 | 0 |
| 2020-12-18 | $341.64 | $341.64 | $341.54 | $341.54 | $341.54 | 180 |
| 2020-12-17 | $346.85 | $346.85 | $342.20 | $345.10 | $345.10 | 1,721 |
| 2020-12-16 | $342.12 | $342.12 | $342.12 | $342.12 | $342.12 | 50 |
| 2020-12-15 | $342.12 | $342.12 | $342.12 | $342.12 | $342.12 | 0 |
| 2020-12-14 | $342.12 | $342.12 | $342.12 | $342.12 | $342.12 | 50 |
| 2020-12-11 | $343.49 | $343.49 | $343.49 | $343.49 | $343.49 | 0 |
| 2020-12-10 | $343.49 | $343.49 | $343.49 | $343.49 | $343.49 | 0 |
| 2020-12-09 | $343.49 | $343.49 | $343.49 | $343.49 | $343.49 | 1 |
| 2020-12-08 | $342.50 | $342.50 | $342.50 | $342.50 | $342.50 | 305 |
| 2020-12-07 | $341.29 | $341.29 | $341.29 | $341.29 | $341.29 | 227 |
| 2020-12-04 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 500 |
| 2020-12-03 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-12-02 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-12-01 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-11-30 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-11-27 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-11-25 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-11-24 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 0 |
| 2020-11-23 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 74 |
| 2020-11-20 | $334.20 | $334.20 | $334.20 | $334.20 | $334.20 | 0 |
| 2020-11-19 | $333.36 | $334.20 | $333.36 | $334.20 | $334.20 | 678 |
| 2020-11-18 | $335.86 | $335.86 | $335.86 | $335.86 | $335.86 | 0 |
| 2020-11-17 | $335.86 | $335.86 | $335.86 | $335.86 | $335.86 | 490 |
| 2020-11-16 | $338.50 | $338.50 | $338.50 | $338.50 | $338.50 | 270 |
| 2020-11-13 | $331.65 | $331.73 | $331.65 | $331.73 | $331.73 | 154 |
| 2020-11-12 | $327.55 | $331.95 | $327.55 | $331.95 | $331.95 | 237 |
| 2020-11-11 | $332.80 | $332.80 | $332.80 | $332.80 | $332.80 | 151 |
| 2020-11-10 | $331.73 | $331.73 | $331.73 | $331.73 | $331.73 | 240 |
| 2020-11-09 | $333.87 | $333.87 | $333.87 | $333.87 | $333.87 | 220 |
| 2020-11-06 | $303.40 | $303.40 | $303.40 | $303.40 | $303.40 | 0 |
| 2020-11-05 | $303.40 | $303.40 | $303.40 | $303.40 | $303.40 | 0 |
| 2020-11-04 | $303.40 | $303.40 | $303.40 | $303.40 | $303.40 | 0 |
| 2020-11-03 | $303.40 | $303.40 | $303.40 | $303.40 | $303.40 | 0 |
| 2020-11-02 | $303.40 | $303.40 | $303.40 | $303.40 | $303.40 | 45 |
| 2020-10-30 | $302.55 | $302.55 | $302.55 | $302.55 | $302.55 | 0 |
| 2020-10-29 | $302.55 | $302.55 | $302.55 | $302.55 | $302.55 | 0 |
| 2020-10-28 | $302.10 | $302.55 | $302.10 | $302.55 | $302.55 | 975 |
| 2020-10-27 | $310.85 | $310.85 | $310.85 | $310.85 | $310.85 | 31 |
| 2020-10-26 | $317.84 | $317.84 | $317.84 | $317.84 | $317.84 | 0 |
| 2020-10-23 | $317.84 | $317.84 | $317.84 | $317.84 | $317.84 | 0 |
| 2020-10-22 | $317.84 | $317.84 | $317.84 | $317.84 | $317.84 | 3 |
| 2020-10-21 | $319.10 | $319.10 | $319.10 | $319.10 | $319.10 | 0 |
| 2020-10-20 | $319.10 | $319.10 | $319.10 | $319.10 | $319.10 | 0 |
| 2020-10-19 | $319.10 | $319.10 | $319.10 | $319.10 | $319.10 | 0 |
| 2020-10-16 | $319.10 | $319.10 | $319.10 | $319.10 | $319.10 | 0 |
| 2020-10-15 | $320.47 | $320.47 | $319.10 | $319.10 | $319.10 | 620 |
| 2020-10-14 | $322.30 | $322.30 | $322.30 | $322.30 | $322.30 | 512 |
| 2020-10-13 | $322.45 | $322.45 | $322.45 | $322.45 | $322.45 | 0 |
| 2020-10-12 | $322.45 | $322.45 | $322.45 | $322.45 | $322.45 | 0 |
| 2020-10-09 | $322.45 | $322.45 | $322.45 | $322.45 | $322.45 | 7 |
| 2020-10-08 | $313.95 | $313.95 | $313.95 | $313.95 | $313.95 | 0 |
| 2020-10-07 | $313.95 | $313.95 | $313.95 | $313.95 | $313.95 | 0 |
| 2020-10-06 | $313.95 | $313.95 | $313.95 | $313.95 | $313.95 | 0 |
| 2020-10-05 | $313.95 | $313.95 | $313.95 | $313.95 | $313.95 | 0 |
| 2020-10-02 | $313.95 | $313.95 | $313.95 | $313.95 | $313.95 | 0 |
| 2020-10-01 | $314.93 | $314.93 | $313.95 | $313.95 | $313.95 | 575 |
| 2020-09-30 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-29 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-28 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-25 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-24 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-23 | $306.64 | $306.64 | $306.64 | $306.64 | $306.64 | 0 |
| 2020-09-22 | $306.97 | $306.97 | $306.64 | $306.64 | $306.64 | 1,560 |
| 2020-09-21 | $317.97 | $317.97 | $317.97 | $317.97 | $317.97 | 0 |
| 2020-09-18 | $317.97 | $317.97 | $317.97 | $317.97 | $317.97 | 0 |
| 2020-09-17 | $317.97 | $317.97 | $317.97 | $317.97 | $317.97 | 0 |
| 2020-09-16 | $318.00 | $318.00 | $317.49 | $317.97 | $317.97 | 112 |
| 2020-09-15 | $317.36 | $317.36 | $317.36 | $317.36 | $317.36 | 0 |
| 2020-09-14 | $317.36 | $317.36 | $317.36 | $317.36 | $317.36 | 0 |
| 2020-09-11 | $317.36 | $317.36 | $317.36 | $317.36 | $317.36 | 0 |
| 2020-09-10 | $317.36 | $317.36 | $317.36 | $317.36 | $317.36 | 58 |
| 2020-09-09 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 0 |
| 2020-09-08 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 0 |
| 2020-09-04 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 0 |
| 2020-09-03 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 0 |
| 2020-09-02 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 0 |
| 2020-09-01 | $323.70 | $323.70 | $323.70 | $323.70 | $323.70 | 155 |
| 2020-08-31 | $322.53 | $322.53 | $322.53 | $322.53 | $322.53 | 0 |
| 2020-08-28 | $322.53 | $322.53 | $322.53 | $322.53 | $322.53 | 5 |
| 2020-08-27 | $318.17 | $318.17 | $318.17 | $318.17 | $318.17 | 0 |
| 2020-08-26 | $318.17 | $318.17 | $318.17 | $318.17 | $318.17 | 409 |
| 2020-08-25 | $317.62 | $317.62 | $317.62 | $317.62 | $317.62 | 0 |
| 2020-08-24 | $317.62 | $317.62 | $317.62 | $317.62 | $317.62 | 220 |
| 2020-08-21 | $314.83 | $314.83 | $314.83 | $314.83 | $314.83 | 0 |
| 2020-08-20 | $314.83 | $314.83 | $314.83 | $314.83 | $314.83 | 0 |
| 2020-08-19 | $314.83 | $314.83 | $314.83 | $314.83 | $314.83 | 0 |
| 2020-08-18 | $314.83 | $314.83 | $314.83 | $314.83 | $314.83 | 0 |
| 2020-08-17 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 53 |
| 2020-08-14 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 0 |
| 2020-08-13 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 0 |
| 2020-08-12 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 0 |
| 2020-08-11 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 0 |
| 2020-08-10 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 0 |
| 2020-08-07 | $308.07 | $308.07 | $308.07 | $308.07 | $308.07 | 53 |
| 2020-08-06 | $306.33 | $308.35 | $306.33 | $307.00 | $307.00 | 3,360 |
| 2020-08-05 | $305.00 | $305.00 | $305.00 | $305.00 | $305.00 | 16 |
| 2020-08-04 | $295.00 | $295.00 | $295.00 | $295.00 | $295.00 | 0 |
| 2020-08-03 | $295.00 | $295.00 | $295.00 | $295.00 | $295.00 | 0 |
| 2020-07-31 | $295.00 | $295.00 | $295.00 | $295.00 | $295.00 | 0 |
| 2020-07-30 | $295.00 | $295.00 | $295.00 | $295.00 | $295.00 | 20 |
| 2020-07-29 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2020-07-28 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 0 |
| 2020-07-27 | $301.00 | $301.00 | $301.00 | $301.00 | $301.00 | 502 |
| 2020-07-24 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 81 |
| 2020-07-23 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 905 |
| 2020-07-22 | $305.35 | $305.35 | $305.35 | $305.35 | $305.35 | 0 |
| 2020-07-21 | $305.35 | $305.35 | $305.35 | $305.35 | $305.35 | 340 |
| 2020-07-20 | $295.00 | $295.00 | $295.00 | $295.00 | $295.00 | 30 |
| 2020-07-15 | $304.09 | $304.09 | $304.09 | $304.09 | $304.09 | 130 |
| 2020-07-14 | $298.85 | $298.85 | $298.85 | $298.85 | $298.85 | 340 |
| 2020-07-10 | $292.21 | $292.21 | $292.21 | $292.21 | $292.21 | 10 |
| 2020-07-08 | $291.60 | $291.60 | $291.60 | $291.60 | $291.60 | 340 |
| 2020-06-30 | $288.67 | $290.50 | $288.67 | $290.00 | $290.00 | 1,322 |
| 2020-06-29 | $285.93 | $285.93 | $285.93 | $285.93 | $285.93 | 26 |
| 2020-06-25 | $286.98 | $286.98 | $286.98 | $286.98 | $286.98 | 83 |
| 2020-06-22 | $297.25 | $297.25 | $297.25 | $297.25 | $297.25 | 340 |
| 2020-06-11 | $294.21 | $294.21 | $294.21 | $294.21 | $294.21 | 42 |
| 2020-06-09 | $306.36 | $306.36 | $306.36 | $306.36 | $306.36 | 87 |
| 2020-05-28 | $288.05 | $288.05 | $288.05 | $288.05 | $288.05 | 699 |
| 2020-05-27 | $282.50 | $282.50 | $282.50 | $282.50 | $282.50 | 31 |
| 2020-05-21 | $274.30 | $274.30 | $274.30 | $274.30 | $274.30 | 270 |
| 2020-05-20 | $275.86 | $275.86 | $275.86 | $275.86 | $275.86 | 241 |
| 2020-05-15 | $257.75 | $257.75 | $257.75 | $257.75 | $257.75 | 130 |
| 2020-05-14 | $257.75 | $257.75 | $257.75 | $257.75 | $257.75 | 2 |
| 2020-05-13 | $264.06 | $264.06 | $257.95 | $257.95 | $257.95 | 1,054 |
| 2020-05-11 | $272.00 | $272.00 | $272.00 | $272.00 | $272.00 | 3 |
| 2020-05-08 | $268.50 | $268.50 | $268.50 | $268.50 | $268.50 | 41 |
| 2020-04-30 | $273.63 | $273.63 | $273.63 | $273.63 | $273.63 | 215 |
| 2020-04-29 | $274.36 | $275.31 | $274.36 | $275.31 | $275.31 | 91 |
| 2020-04-27 | $268.65 | $268.65 | $268.65 | $268.65 | $268.65 | 32 |
| 2020-04-24 | $262.50 | $262.50 | $262.50 | $262.50 | $262.50 | 370 |
| 2020-04-16 | $261.53 | $262.08 | $261.53 | $262.08 | $262.08 | 720 |
| 2020-04-15 | $262.60 | $262.60 | $260.75 | $260.75 | $260.75 | 326 |
| 2020-04-09 | $257.31 | $257.31 | $257.31 | $257.31 | $257.31 | 38 |
| 2020-04-08 | $257.31 | $257.31 | $257.31 | $257.31 | $257.31 | 290 |
| 2020-03-31 | $247.00 | $247.00 | $247.00 | $247.00 | $247.00 | 524 |
| 2020-03-27 | $224.99 | $224.99 | $224.99 | $224.99 | $224.99 | 42 |
| 2020-03-26 | $224.99 | $224.99 | $224.99 | $224.99 | $224.99 | 115 |
| 2020-03-25 | $224.99 | $224.99 | $224.99 | $224.99 | $224.99 | 165 |
| 2020-03-24 | $219.98 | $224.99 | $219.98 | $224.99 | $224.99 | 1,830 |
| 2020-03-19 | $238.50 | $238.50 | $238.50 | $238.50 | $238.50 | 8 |
| 2020-03-17 | $238.50 | $238.50 | $238.50 | $238.50 | $238.50 | 268 |
| 2020-03-16 | $238.50 | $238.50 | $238.50 | $238.50 | $238.50 | 777 |
| 2020-03-12 | $240.05 | $244.00 | $240.05 | $244.00 | $244.00 | 568 |
| 2020-03-09 | $265.47 | $272.44 | $265.47 | $272.44 | $272.44 | 769 |
| 2020-03-06 | $287.00 | $291.50 | $287.00 | $291.50 | $291.50 | 972 |
| 2020-03-05 | $297.70 | $297.70 | $297.70 | $297.70 | $297.70 | 301 |
| 2020-03-04 | $294.85 | $294.85 | $294.80 | $294.80 | $294.80 | 3,652 |
| 2020-03-02 | $285.55 | $285.55 | $285.50 | $285.50 | $285.50 | 700 |
| 2020-02-28 | $277.00 | $278.00 | $277.00 | $278.00 | $278.00 | 603 |
| 2020-02-27 | $299.10 | $299.10 | $295.50 | $295.50 | $295.50 | 1,860 |
| 2020-02-26 | $300.70 | $300.70 | $300.70 | $300.70 | $300.70 | 176 |
| 2020-02-25 | $309.75 | $309.75 | $309.75 | $309.75 | $309.75 | 123 |
| 2020-02-14 | $325.14 | $325.14 | $325.14 | $325.14 | $325.14 | 176 |
| 2020-02-10 | $325.14 | $325.14 | $325.14 | $325.14 | $325.14 | 362 |
| 2020-02-07 | $326.15 | $326.15 | $326.15 | $326.15 | $326.15 | 168 |
| 2020-02-05 | $324.62 | $324.62 | $324.62 | $324.62 | $324.62 | 424 |
| 2020-01-28 | $318.00 | $318.00 | $318.00 | $318.00 | $318.00 | 107 |
| 2020-01-22 | $318.00 | $318.00 | $318.00 | $318.00 | $318.00 | 3 |
| 2020-01-17 | $318.00 | $318.00 | $318.00 | $318.00 | $318.00 | 167 |
| 2020-01-07 | $318.00 | $318.00 | $318.00 | $318.00 | $318.00 | 95 |
| 2019-12-20 | $317.50 | $318.00 | $317.50 | $318.00 | $318.00 | 396 |
| 2019-12-19 | $311.85 | $311.85 | $311.85 | $311.85 | $311.85 | 397 |
| 2019-12-12 | $311.85 | $311.85 | $311.85 | $311.85 | $311.85 | 513 |
| 2019-12-11 | $311.85 | $311.85 | $311.85 | $311.85 | $311.85 | 4 |
| 2019-12-09 | $311.85 | $311.85 | $311.85 | $311.85 | $311.85 | 130 |
| 2019-12-05 | $308.66 | $308.66 | $308.66 | $308.66 | $308.66 | 87 |
| 2019-12-04 | $308.66 | $308.66 | $308.66 | $308.66 | $308.66 | 148 |
| 2019-12-02 | $311.15 | $311.15 | $311.15 | $311.15 | $311.15 | 834 |
| 2019-11-29 | $313.10 | $313.10 | $313.10 | $313.10 | $313.10 | 262 |
| 2019-11-26 | $308.50 | $308.50 | $308.50 | $308.50 | $308.50 | 1,280 |
| 2019-11-12 | $308.50 | $308.50 | $308.50 | $308.50 | $308.50 | 253 |
| 2019-11-08 | $308.25 | $308.25 | $308.25 | $308.25 | $308.25 | 21 |
| 2019-11-07 | $308.25 | $308.25 | $308.25 | $308.25 | $308.25 | 195 |
| 2019-11-06 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 87 |
| 2019-11-04 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 500 |
| 2019-10-29 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 500 |
| 2019-10-28 | $297.87 | $297.87 | $297.87 | $297.87 | $297.87 | 1 |
| 2019-10-23 | $297.87 | $297.87 | $297.87 | $297.87 | $297.87 | 101 |
| 2019-10-17 | $294.46 | $294.46 | $294.46 | $294.46 | $294.46 | 67 |
| 2019-10-15 | $294.46 | $294.46 | $294.46 | $294.46 | $294.46 | 3,670 |
| 2019-10-07 | $294.46 | $294.46 | $294.46 | $294.46 | $294.46 | 464 |
| 2019-10-03 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 20 |
| 2019-10-02 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-10-01 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-30 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-27 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-26 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-25 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-24 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-23 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-20 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-19 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-18 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-17 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-16 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-13 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-12 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-11 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-10 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-09 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-06 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-05 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-04 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-09-03 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-08-30 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 0 |
| 2019-08-29 | $291.01 | $291.01 | $291.01 | $291.01 | $291.01 | 5,735 |
BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF) News Headlines
Recent BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF) News
Similar Companies to BlackRock iShares Dow Jones Industrial Average UCITS ETF USD (Acc) (IDOWF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |