BlackRock iShares MSCI Japan UCITS ETF (IMSCF) Exchange: OTCGREY
Data as of April 19, 2024
$189.72 ($-0.89) -0.47%
BlackRock iShares MSCI Japan UCITS ETF - Daily Information
Click for more stock information on BlackRock iShares MSCI Japan UCITS ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $190.96 |
| Previous Close | $189.72 |
| High | $190.96 |
| Low | $189.72 |
| Adjusted Open | $190.96 |
| Previous Adjusted Close | $189.72 |
| Adjusted High | $190.96 |
| Adjusted Low | $189.72 |
About BlackRock iShares MSCI Japan UCITS ETF (IMSCF)
BlackRock Asset Management Ireland Limited BlackRock iShares MSCI Japan UCITS ETF
Invest in BlackRock iShares MSCI Japan UCITS ETF (IMSCF)
Historical Stock Data for BlackRock iShares MSCI Japan UCITS ETF (IMSCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $190.96 | $190.96 | $189.72 | $189.72 | $189.72 | 1,960 |
| 2024-04-18 | $192.23 | $192.38 | $190.60 | $190.60 | $190.60 | 1,452 |
| 2024-04-17 | $192.42 | $192.42 | $191.06 | $191.06 | $191.06 | 2,111 |
| 2024-04-16 | $194.35 | $194.38 | $194.28 | $194.28 | $194.28 | 17,132 |
| 2024-04-15 | $199.52 | $199.52 | $197.84 | $197.84 | $197.84 | 473 |
| 2024-04-12 | $198.71 | $198.74 | $197.60 | $197.60 | $197.60 | 1,874 |
| 2024-04-11 | $199.40 | $199.83 | $198.27 | $199.78 | $199.78 | 1,107 |
| 2024-04-10 | $198.90 | $198.90 | $198.58 | $198.84 | $198.84 | 490 |
| 2024-04-09 | $202.11 | $202.11 | $200.31 | $200.54 | $200.54 | 4,839 |
| 2024-04-08 | $200.74 | $202.35 | $200.71 | $202.35 | $202.35 | 2,319 |
| 2024-04-05 | $199.16 | $199.72 | $199.15 | $199.28 | $199.28 | 25,315 |
| 2024-04-04 | $202.42 | $202.42 | $199.28 | $201.54 | $201.54 | 298 |
| 2024-04-03 | $199.78 | $201.54 | $199.78 | $200.03 | $200.03 | 26,794 |
| 2024-04-02 | $199.89 | $200.03 | $199.29 | $200.03 | $200.03 | 26,794 |
| 2024-04-01 | $201.07 | $201.07 | $199.70 | $200.87 | $200.87 | 63 |
| 2024-03-28 | $203.94 | $204.25 | $203.92 | $204.10 | $204.10 | 1,767 |
| 2024-03-27 | $204.11 | $204.23 | $204.11 | $204.23 | $204.23 | 135 |
| 2024-03-26 | $204.26 | $205.20 | $203.90 | $205.20 | $205.20 | 540 |
| 2024-03-25 | $203.38 | $203.38 | $202.58 | $202.58 | $202.58 | 1,685 |
| 2024-03-22 | $205.55 | $205.86 | $205.39 | $205.86 | $205.86 | 1,253 |
| 2024-03-21 | $205.43 | $205.69 | $205.26 | $205.69 | $205.69 | 2,853 |
| 2024-03-20 | $203.00 | $203.00 | $202.28 | $202.28 | $202.28 | 776 |
| 2024-03-19 | $202.02 | $203.60 | $201.95 | $202.12 | $202.12 | 359 |
| 2024-03-18 | $201.81 | $202.41 | $200.96 | $201.84 | $201.84 | 1,169 |
| 2024-03-15 | $198.29 | $199.18 | $197.70 | $198.10 | $198.10 | 3,285 |
| 2024-03-14 | $199.39 | $199.39 | $197.50 | $198.84 | $198.84 | 53 |
| 2024-03-13 | $197.99 | $198.84 | $197.83 | $198.84 | $198.84 | 53 |
| 2024-03-12 | $198.76 | $200.22 | $198.76 | $200.22 | $200.22 | 1,720 |
| 2024-03-11 | $198.81 | $198.96 | $197.92 | $197.92 | $197.92 | 344 |
| 2024-03-08 | $204.94 | $204.94 | $202.57 | $202.57 | $202.57 | 257 |
| 2024-03-07 | $203.76 | $203.76 | $203.35 | $203.35 | $203.35 | 34 |
| 2024-03-06 | $203.27 | $204.52 | $203.27 | $204.52 | $204.52 | 1,305 |
| 2024-03-05 | $202.00 | $202.00 | $200.15 | $200.15 | $200.15 | 3,130 |
| 2024-03-04 | $199.70 | $200.69 | $199.40 | $199.43 | $199.43 | 1,436 |
| 2024-03-01 | $200.44 | $201.82 | $200.23 | $201.82 | $201.82 | 892 |
| 2024-02-29 | $197.46 | $197.99 | $197.46 | $197.97 | $197.97 | 737 |
| 2024-02-28 | $196.40 | $196.53 | $196.40 | $196.41 | $196.41 | 2,754 |
| 2024-02-27 | $197.61 | $197.71 | $196.67 | $196.78 | $196.78 | 932 |
| 2024-02-26 | $197.51 | $197.74 | $197.30 | $197.74 | $197.74 | 941 |
| 2024-02-23 | $196.82 | $197.43 | $196.82 | $197.43 | $197.43 | 1,385 |
| 2024-02-22 | $196.38 | $196.38 | $196.16 | $196.24 | $196.24 | 342 |
| 2024-02-21 | $193.96 | $194.06 | $192.74 | $193.59 | $193.59 | 1,820 |
| 2024-02-20 | $194.18 | $194.48 | $192.82 | $193.10 | $193.10 | 439 |
| 2024-02-16 | $193.16 | $193.76 | $193.00 | $193.17 | $193.17 | 800 |
| 2024-02-15 | $193.07 | $193.07 | $192.86 | $192.86 | $192.86 | 1,135 |
| 2024-02-14 | $190.92 | $192.04 | $190.25 | $192.04 | $192.04 | 330 |
| 2024-02-13 | $191.42 | $192.07 | $190.61 | $190.61 | $190.61 | 2,355 |
| 2024-02-12 | $191.09 | $192.26 | $191.09 | $192.26 | $192.26 | 391 |
| 2024-02-09 | $189.46 | $190.02 | $189.46 | $189.93 | $189.93 | 9,982 |
| 2024-02-08 | $189.07 | $189.07 | $188.52 | $188.99 | $188.99 | 1,931 |
| 2024-02-07 | $189.89 | $189.89 | $189.77 | $189.77 | $189.77 | 3,288 |
| 2024-02-06 | $188.78 | $189.09 | $187.61 | $189.09 | $189.09 | 44,772 |
| 2024-02-05 | $189.14 | $190.14 | $188.87 | $190.14 | $190.14 | 383 |
| 2024-02-02 | $188.78 | $190.56 | $188.78 | $190.56 | $190.56 | 295 |
| 2024-02-01 | $190.17 | $191.82 | $189.99 | $191.82 | $191.82 | 2,185 |
| 2024-01-31 | $190.76 | $190.96 | $188.81 | $188.81 | $188.81 | 4,184 |
| 2024-01-30 | $188.70 | $189.02 | $188.07 | $189.02 | $189.02 | 2,089 |
| 2024-01-29 | $187.70 | $188.49 | $187.70 | $188.49 | $188.49 | 220 |
| 2024-01-26 | $187.00 | $187.40 | $186.12 | $186.12 | $186.12 | 482 |
| 2024-01-25 | $188.62 | $188.98 | $187.12 | $187.12 | $187.12 | 668 |
| 2024-01-24 | $189.48 | $189.94 | $189.25 | $189.70 | $189.70 | 325 |
| 2024-01-23 | $188.42 | $189.32 | $187.99 | $189.32 | $189.32 | 4,784 |
| 2024-01-22 | $190.63 | $191.21 | $190.61 | $190.84 | $190.84 | 1,406 |
| 2024-01-19 | $186.69 | $188.47 | $186.69 | $188.47 | $188.47 | 784 |
| 2024-01-18 | $186.53 | $187.46 | $186.53 | $187.32 | $187.32 | 76 |
| 2024-01-17 | $185.69 | $185.85 | $184.98 | $185.85 | $185.85 | 1,597 |
| 2024-01-16 | $189.69 | $189.69 | $187.86 | $187.86 | $187.86 | 1,095 |
| 2024-01-12 | $190.39 | $190.39 | $189.86 | $189.86 | $189.86 | 345 |
| 2024-01-11 | $187.64 | $187.64 | $185.87 | $187.08 | $187.08 | 512 |
| 2024-01-10 | $186.03 | $186.79 | $186.03 | $186.79 | $186.79 | 305 |
| 2024-01-09 | $182.87 | $183.54 | $182.87 | $183.54 | $183.54 | 277 |
| 2024-01-08 | $182.35 | $182.44 | $182.35 | $182.43 | $182.43 | 397 |
| 2024-01-05 | $181.69 | $183.23 | $180.85 | $182.06 | $182.06 | 1,700 |
| 2024-01-04 | $180.60 | $180.79 | $180.50 | $180.50 | $180.50 | 111 |
| 2024-01-03 | $180.44 | $181.15 | $179.85 | $181.15 | $181.15 | 1,936 |
| 2024-01-02 | $181.68 | $182.99 | $181.66 | $182.99 | $182.99 | 258 |
| 2023-12-29 | $183.40 | $184.09 | $182.68 | $184.09 | $184.09 | 619 |
| 2023-12-28 | $182.47 | $183.29 | $182.47 | $183.29 | $183.29 | 1,477 |
| 2023-12-27 | $181.00 | $181.39 | $181.00 | $181.10 | $181.10 | 411 |
| 2023-12-26 | $179.08 | $180.99 | $179.08 | $180.99 | $180.99 | 8 |
| 2023-12-22 | $182.28 | $183.42 | $182.28 | $183.42 | $183.42 | 192 |
| 2023-12-21 | $179.56 | $179.81 | $178.69 | $178.69 | $178.69 | 2,051 |
| 2023-12-20 | $178.99 | $179.28 | $178.75 | $179.28 | $179.28 | 416 |
| 2023-12-19 | $178.20 | $178.96 | $128.00 | $178.07 | $178.07 | 145 |
| 2023-12-18 | $177.47 | $177.47 | $176.93 | $176.93 | $176.93 | 4,887 |
| 2023-12-15 | $179.01 | $179.01 | $178.11 | $178.86 | $178.86 | 1,607 |
| 2023-12-14 | $179.31 | $179.31 | $178.85 | $178.85 | $178.85 | 1,005 |
| 2023-12-13 | $177.01 | $178.98 | $176.15 | $178.98 | $178.98 | 1,076 |
| 2023-12-12 | $177.01 | $177.16 | $176.23 | $176.70 | $176.70 | 602 |
| 2023-12-11 | $177.56 | $178.89 | $177.37 | $178.89 | $178.89 | 1,811 |
| 2023-12-08 | $176.01 | $176.94 | $176.01 | $176.48 | $176.48 | 1,810 |
| 2023-12-07 | $176.06 | $178.43 | $176.06 | $178.43 | $178.43 | 690 |
| 2023-12-06 | $177.44 | $177.86 | $176.22 | $176.80 | $176.80 | 338 |
| 2023-12-05 | $175.42 | $175.42 | $173.56 | $174.76 | $174.76 | 1,217 |
| 2023-12-04 | $175.97 | $176.01 | $174.69 | $175.10 | $175.10 | 3,852 |
| 2023-12-01 | $175.77 | $179.09 | $175.77 | $178.27 | $178.27 | 790 |
| 2023-11-30 | $176.23 | $176.81 | $175.48 | $175.48 | $175.48 | 431 |
| 2023-11-29 | $175.79 | $176.08 | $175.45 | $176.08 | $176.08 | 916 |
| 2023-11-28 | $175.20 | $177.14 | $175.12 | $176.99 | $176.99 | 443 |
| 2023-11-27 | $175.67 | $176.74 | $175.31 | $176.74 | $176.74 | 336 |
| 2023-11-24 | $176.15 | $176.15 | $176.15 | $176.15 | $176.15 | 93 |
| 2023-11-22 | $174.92 | $176.24 | $174.89 | $176.24 | $176.24 | 1,821 |
| 2023-11-21 | $175.58 | $175.61 | $174.13 | $174.13 | $174.13 | 2,469 |
| 2023-11-20 | $175.35 | $175.53 | $174.75 | $174.75 | $174.75 | 719 |
| 2023-11-17 | $174.64 | $176.27 | $174.50 | $176.27 | $176.27 | 1,876 |
| 2023-11-16 | $172.00 | $173.56 | $172.00 | $172.20 | $172.20 | 3,928 |
| 2023-11-15 | $172.74 | $172.74 | $171.62 | $171.62 | $171.62 | 216 |
| 2023-11-14 | $172.63 | $173.84 | $172.63 | $173.84 | $173.84 | 569 |
| 2023-11-13 | $169.05 | $170.96 | $169.05 | $170.67 | $170.67 | 461 |
| 2023-11-10 | $168.40 | $170.25 | $168.39 | $170.25 | $170.25 | 3,110 |
| 2023-11-09 | $170.27 | $170.27 | $168.77 | $168.77 | $168.77 | 166 |
| 2023-11-08 | $168.58 | $168.58 | $168.58 | $168.58 | $168.58 | 18 |
| 2023-11-07 | $170.08 | $170.65 | $170.08 | $170.20 | $170.20 | 114 |
| 2023-11-06 | $172.61 | $172.94 | $171.49 | $172.70 | $172.70 | 190 |
| 2023-11-03 | $174.33 | $174.33 | $174.02 | $174.02 | $174.02 | 1,060 |
| 2023-11-02 | $170.32 | $170.83 | $170.32 | $170.41 | $170.41 | 427 |
| 2023-11-01 | $167.60 | $168.29 | $167.41 | $168.10 | $168.10 | 11,066 |
| 2023-10-31 | $165.52 | $165.70 | $165.50 | $165.64 | $165.64 | 676 |
| 2023-10-30 | $162.90 | $162.90 | $162.90 | $162.90 | $162.90 | 1,453 |
| 2023-10-27 | $163.41 | $163.41 | $162.57 | $162.57 | $162.57 | 163 |
| 2023-10-26 | $162.07 | $162.61 | $160.50 | $161.17 | $161.17 | 1,227 |
| 2023-10-25 | $164.97 | $164.97 | $163.36 | $163.36 | $163.36 | 7,713 |
| 2023-10-24 | $164.28 | $164.54 | $163.34 | $163.34 | $163.34 | 266 |
| 2023-10-23 | $162.36 | $163.50 | $162.36 | $163.45 | $163.45 | 1,829 |
| 2023-10-20 | $164.60 | $164.60 | $163.89 | $163.89 | $163.89 | 425 |
| 2023-10-19 | $166.33 | $166.90 | $165.03 | $165.03 | $165.03 | 503 |
| 2023-10-18 | $167.53 | $167.53 | $165.20 | $165.20 | $165.20 | 3,343 |
| 2023-10-17 | $167.53 | $168.98 | $167.53 | $167.99 | $167.99 | 2,526 |
| 2023-10-16 | $167.01 | $168.20 | $167.01 | $168.20 | $168.20 | 1,111 |
| 2023-10-13 | $168.20 | $168.63 | $168.20 | $168.27 | $168.27 | 429 |
| 2023-10-12 | $170.56 | $170.66 | $170.56 | $170.66 | $170.66 | 195 |
| 2023-10-11 | $169.58 | $169.58 | $169.58 | $169.58 | $169.58 | 380 |
| 2023-10-10 | $169.47 | $170.55 | $169.47 | $170.00 | $170.00 | 1,423 |
| 2023-10-09 | $166.77 | $166.77 | $166.19 | $166.19 | $166.19 | 542 |
| 2023-10-06 | $164.88 | $166.52 | $164.88 | $166.52 | $166.52 | 1,147 |
| 2023-10-05 | $166.62 | $166.62 | $165.97 | $165.97 | $165.97 | 8,946 |
| 2023-10-04 | $163.27 | $163.83 | $162.30 | $162.30 | $162.30 | 5,508 |
| 2023-10-03 | $165.57 | $165.57 | $164.68 | $164.77 | $164.77 | 1,048 |
| 2023-10-02 | $168.50 | $168.83 | $167.25 | $167.45 | $167.45 | 521 |
| 2023-09-29 | $170.63 | $170.70 | $170.63 | $170.70 | $170.70 | 454 |
| 2023-09-28 | $171.53 | $172.79 | $170.80 | $170.80 | $170.80 | 788 |
| 2023-09-27 | $172.70 | $172.90 | $171.24 | $171.24 | $171.24 | 3,683 |
| 2023-09-26 | $171.82 | $172.46 | $171.82 | $171.89 | $171.89 | 4,401 |
| 2023-09-25 | $173.09 | $174.33 | $172.92 | $174.33 | $174.33 | 11,111 |
| 2023-09-22 | $174.40 | $174.83 | $174.22 | $174.65 | $174.65 | 4,306 |
| 2023-09-21 | $173.92 | $174.58 | $173.92 | $174.46 | $174.46 | 895 |
| 2023-09-20 | $177.10 | $177.99 | $177.10 | $177.26 | $177.26 | 453 |
| 2023-09-19 | $178.83 | $178.91 | $178.72 | $178.72 | $178.72 | 249 |
| 2023-09-18 | $177.56 | $177.56 | $176.57 | $176.57 | $176.57 | 612 |
| 2023-09-15 | $177.74 | $177.91 | $177.69 | $177.78 | $177.78 | 1,135 |
| 2023-09-14 | $178.10 | $178.46 | $177.89 | $177.89 | $177.89 | 1,240 |
| 2023-09-13 | $175.35 | $175.59 | $175.14 | $175.59 | $175.59 | 83 |
| 2023-09-12 | $175.55 | $175.78 | $174.94 | $174.94 | $174.94 | 540 |
| 2023-09-11 | $175.67 | $176.37 | $174.88 | $174.88 | $174.88 | 263 |
| 2023-09-08 | $173.78 | $173.78 | $172.64 | $172.64 | $172.64 | 143 |
| 2023-09-07 | $175.02 | $176.00 | $174.80 | $175.83 | $175.83 | 1,058 |
| 2023-09-06 | $176.53 | $176.53 | $174.91 | $175.72 | $175.72 | 671 |
| 2023-09-05 | $175.16 | $176.30 | $174.82 | $176.16 | $176.16 | 946 |
| 2023-09-01 | $175.18 | $175.60 | $174.70 | $174.70 | $174.70 | 747 |
| 2023-08-31 | $173.56 | $173.56 | $173.56 | $173.56 | $173.56 | 67 |
| 2023-08-30 | $172.11 | $172.11 | $170.89 | $171.05 | $171.05 | 509 |
| 2023-08-29 | $170.03 | $172.31 | $170.03 | $171.31 | $171.31 | 904 |
| 2023-08-28 | $171.18 | $171.18 | $170.12 | $170.12 | $170.12 | 366 |
| 2023-08-25 | $169.03 | $169.03 | $167.96 | $168.07 | $168.07 | 225 |
| 2023-08-24 | $169.67 | $169.67 | $168.03 | $168.03 | $168.03 | 279 |
| 2023-08-23 | $169.88 | $170.13 | $169.88 | $170.13 | $170.13 | 308 |
| 2023-08-22 | $168.66 | $168.66 | $168.66 | $168.66 | $168.66 | 41 |
| 2023-08-21 | $166.73 | $166.73 | $166.73 | $166.73 | $166.73 | 912 |
| 2023-08-18 | $166.48 | $167.90 | $166.48 | $167.75 | $167.75 | 15 |
| 2023-08-17 | $167.77 | $167.87 | $166.06 | $166.06 | $166.06 | 3,634 |
| 2023-08-16 | $168.65 | $168.65 | $168.34 | $168.54 | $168.54 | 3,294 |
| 2023-08-15 | $170.17 | $170.36 | $168.83 | $168.83 | $168.83 | 811 |
| 2023-08-14 | $170.08 | $170.56 | $170.08 | $170.56 | $170.56 | 207 |
| 2023-08-11 | $172.99 | $173.35 | $172.38 | $172.70 | $172.70 | 1,311 |
| 2023-08-10 | $174.15 | $175.04 | $173.95 | $173.95 | $173.95 | 951 |
| 2023-08-09 | $173.02 | $173.17 | $173.02 | $173.17 | $173.17 | 371 |
| 2023-08-08 | $173.71 | $174.27 | $173.03 | $174.27 | $174.27 | 333 |
| 2023-08-07 | $175.26 | $175.26 | $174.96 | $175.00 | $175.00 | 1,307 |
| 2023-08-04 | $174.56 | $174.95 | $174.25 | $174.64 | $174.64 | 680 |
| 2023-08-03 | $171.56 | $172.72 | $171.56 | $172.72 | $172.72 | 445 |
| 2023-08-02 | $173.57 | $174.17 | $173.13 | $174.17 | $174.17 | 387 |
| 2023-08-01 | $176.81 | $177.86 | $175.65 | $177.02 | $177.02 | 2,528 |
| 2023-07-31 | $178.54 | $179.88 | $177.86 | $177.86 | $177.86 | 923 |
| 2023-07-28 | $179.76 | $180.50 | $178.86 | $180.50 | $180.50 | 717 |
| 2023-07-27 | $178.88 | $178.92 | $178.01 | $178.62 | $178.62 | 514 |
| 2023-07-26 | $176.60 | $176.76 | $176.54 | $176.76 | $176.76 | 2,880 |
| 2023-07-25 | $175.98 | $176.92 | $175.90 | $176.92 | $176.92 | 2,284 |
| 2023-07-24 | $175.47 | $176.81 | $175.47 | $175.63 | $175.63 | 237 |
| 2023-07-21 | $175.75 | $176.30 | $175.75 | $176.30 | $176.30 | 285 |
| 2023-07-20 | $176.46 | $176.54 | $175.70 | $175.70 | $175.70 | 3,809 |
| 2023-07-19 | $178.62 | $178.62 | $177.66 | $177.66 | $177.66 | 1,143 |
| 2023-07-18 | $177.77 | $178.21 | $177.64 | $177.80 | $177.80 | 1,392 |
| 2023-07-17 | $174.80 | $176.17 | $174.80 | $175.24 | $175.24 | 541 |
| 2023-07-14 | $175.70 | $176.25 | $175.36 | $175.96 | $175.96 | 2,543 |
| 2023-07-13 | $178.17 | $178.50 | $176.96 | $178.50 | $178.50 | 638 |
| 2023-07-12 | $174.40 | $175.49 | $174.40 | $174.59 | $174.59 | 607 |
| 2023-07-11 | $173.11 | $173.79 | $173.11 | $173.78 | $173.78 | 1,910 |
| 2023-07-10 | $173.25 | $173.84 | $172.38 | $173.84 | $173.84 | 1,055 |
| 2023-07-07 | $172.67 | $173.42 | $172.67 | $173.42 | $173.42 | 335 |
| 2023-07-06 | $170.80 | $171.94 | $170.49 | $171.94 | $171.94 | 1,137 |
| 2023-07-05 | $173.42 | $173.72 | $173.02 | $173.24 | $173.24 | 1,559 |
| 2023-07-03 | $174.84 | $175.56 | $174.84 | $175.27 | $175.27 | 194 |
| 2023-06-30 | $174.46 | $174.46 | $174.00 | $174.00 | $174.00 | 1,986 |
| 2023-06-29 | $172.98 | $173.36 | $172.98 | $172.99 | $172.99 | 2,045 |
| 2023-06-28 | $173.61 | $174.50 | $173.61 | $174.50 | $174.50 | 10,889 |
| 2023-06-27 | $171.81 | $172.78 | $171.21 | $172.78 | $172.78 | 514 |
| 2023-06-26 | $171.77 | $171.77 | $171.35 | $171.35 | $171.35 | 1,142 |
| 2023-06-23 | $171.86 | $172.08 | $171.57 | $172.08 | $172.08 | 807 |
| 2023-06-22 | $175.98 | $175.98 | $175.98 | $175.98 | $175.98 | 9,782 |
| 2023-06-21 | $176.70 | $177.10 | $176.50 | $177.10 | $177.10 | 979 |
| 2023-06-20 | $175.04 | $175.42 | $174.84 | $175.42 | $175.42 | 824 |
| 2023-06-16 | $179.45 | $179.45 | $179.45 | $179.45 | $179.45 | 127 |
| 2023-06-15 | $178.24 | $178.27 | $178.23 | $178.27 | $178.27 | 44 |
| 2023-06-14 | $179.87 | $180.31 | $179.01 | $179.01 | $179.01 | 1,879 |
| 2023-06-13 | $179.41 | $179.41 | $178.03 | $178.03 | $178.03 | 145 |
| 2023-06-12 | $175.86 | $176.86 | $175.15 | $175.51 | $175.51 | 1,136 |
| 2023-06-09 | $175.10 | $175.72 | $174.29 | $175.72 | $175.72 | 5,795 |
| 2023-06-08 | $171.69 | $172.30 | $171.69 | $172.30 | $172.30 | 399 |
| 2023-06-07 | $172.76 | $172.76 | $171.32 | $172.68 | $172.68 | 417 |
| 2023-06-06 | $175.38 | $176.77 | $175.38 | $176.77 | $176.77 | 239 |
| 2023-06-05 | $172.79 | $173.64 | $172.45 | $172.45 | $172.45 | 864 |
| 2023-06-02 | $172.69 | $173.20 | $172.58 | $172.64 | $172.64 | 11,374 |
| 2023-06-01 | $168.35 | $170.58 | $168.35 | $169.14 | $169.14 | 7,327 |
| 2023-05-31 | $165.69 | $165.76 | $164.68 | $164.68 | $164.68 | 1,018 |
| 2023-05-30 | $167.57 | $167.97 | $167.57 | $167.97 | $167.97 | 377 |
| 2023-05-26 | $168.78 | $168.92 | $168.78 | $168.92 | $168.92 | 665 |
| 2023-05-25 | $167.59 | $167.98 | $167.59 | $167.98 | $167.98 | 483 |
| 2023-05-24 | $167.22 | $167.22 | $167.22 | $167.22 | $167.22 | 315 |
| 2023-05-23 | $168.20 | $169.26 | $168.20 | $169.26 | $169.26 | 368 |
| 2023-05-22 | $171.10 | $171.90 | $170.65 | $170.65 | $170.65 | 224 |
| 2023-05-19 | $169.74 | $169.92 | $169.60 | $169.60 | $169.60 | 456 |
| 2023-05-18 | $170.68 | $170.68 | $169.18 | $169.18 | $169.18 | 781 |
| 2023-05-17 | $169.44 | $169.64 | $169.44 | $169.64 | $169.64 | 37 |
| 2023-05-16 | $169.09 | $169.75 | $168.95 | $169.75 | $169.75 | 948 |
| 2023-05-15 | $168.81 | $168.81 | $168.81 | $168.81 | $168.81 | 312 |
| 2023-05-12 | $168.83 | $168.83 | $168.76 | $168.76 | $168.76 | 1,430 |
| 2023-05-11 | $166.77 | $166.77 | $166.57 | $166.57 | $166.57 | 652 |
| 2023-05-10 | $167.04 | $167.04 | $166.00 | $166.10 | $166.10 | 992 |
| 2023-05-09 | $167.41 | $167.66 | $167.07 | $167.27 | $167.27 | 658 |
| 2023-05-08 | $166.40 | $166.40 | $166.40 | $166.40 | $166.40 | 16 |
| 2023-05-05 | $165.71 | $165.71 | $165.71 | $165.71 | $165.71 | 127 |
| 2023-05-04 | $164.29 | $164.29 | $163.93 | $163.93 | $163.93 | 187 |
| 2023-05-03 | $163.79 | $164.29 | $163.59 | $164.11 | $164.11 | 1,218 |
| 2023-05-02 | $162.24 | $163.17 | $162.09 | $163.17 | $163.17 | 2,181 |
| 2023-05-01 | $162.83 | $164.99 | $162.83 | $163.50 | $163.50 | 2,562 |
| 2023-04-28 | $163.33 | $163.86 | $163.00 | $163.70 | $163.70 | 359 |
| 2023-04-27 | $164.39 | $165.11 | $164.39 | $165.11 | $165.11 | 153 |
| 2023-04-26 | $163.56 | $164.11 | $163.56 | $164.11 | $164.11 | 852 |
| 2023-04-25 | $164.30 | $164.99 | $164.30 | $164.62 | $164.62 | 178 |
| 2023-04-24 | $164.23 | $164.23 | $164.06 | $164.06 | $164.06 | 11 |
| 2023-04-21 | $163.80 | $164.15 | $163.80 | $163.97 | $163.97 | 508 |
| 2023-04-20 | $164.26 | $164.26 | $163.71 | $163.71 | $163.71 | 2,809 |
| 2023-04-19 | $163.37 | $164.17 | $162.79 | $164.17 | $164.17 | 3,831 |
| 2023-04-18 | $164.75 | $164.95 | $164.48 | $164.48 | $164.48 | 698 |
| 2023-04-17 | $163.54 | $164.50 | $163.00 | $164.50 | $164.50 | 876 |
| 2023-04-14 | $163.90 | $163.90 | $162.64 | $162.64 | $162.64 | 281 |
| 2023-04-13 | $163.53 | $163.62 | $163.53 | $163.62 | $163.62 | 5,282 |
| 2023-04-12 | $162.55 | $162.63 | $162.01 | $162.01 | $162.01 | 3,023 |
| 2023-04-11 | $161.46 | $161.50 | $161.15 | $161.35 | $161.35 | 611 |
| 2023-04-10 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 1 |
| 2023-04-06 | $161.35 | $162.24 | $160.98 | $162.22 | $162.22 | 276 |
| 2023-04-05 | $161.89 | $162.64 | $161.88 | $162.64 | $162.64 | 1,766 |
| 2023-04-04 | $164.05 | $164.64 | $164.03 | $164.03 | $164.03 | 220 |
| 2023-04-03 | $164.08 | $164.79 | $163.44 | $163.44 | $163.44 | 6,402 |
| 2023-03-31 | $163.37 | $163.37 | $163.37 | $163.37 | $163.37 | 3,878 |
| 2023-03-30 | $162.35 | $162.98 | $161.91 | $162.98 | $162.98 | 2,067 |
| 2023-03-29 | $161.50 | $161.57 | $161.32 | $161.32 | $161.32 | 391 |
| 2023-03-28 | $160.95 | $161.32 | $160.59 | $161.32 | $161.32 | 2,681 |
| 2023-03-27 | $160.26 | $160.26 | $159.56 | $159.56 | $159.56 | 97 |
| 2023-03-24 | $159.35 | $159.35 | $158.65 | $158.65 | $158.65 | 518 |
| 2023-03-23 | $160.54 | $160.54 | $160.54 | $160.54 | $160.54 | 34 |
| 2023-03-22 | $158.86 | $159.25 | $158.16 | $158.16 | $158.16 | 1,103 |
| 2023-03-21 | $158.61 | $158.61 | $157.73 | $157.73 | $157.73 | 728 |
| 2023-03-20 | $158.06 | $158.06 | $158.06 | $158.06 | $158.06 | 196 |
| 2023-03-17 | $156.64 | $156.95 | $155.73 | $155.73 | $155.73 | 669 |
| 2023-03-16 | $155.90 | $155.90 | $155.60 | $155.60 | $155.60 | 2,020 |
| 2023-03-15 | $154.54 | $154.54 | $153.28 | $153.28 | $153.28 | 1,794 |
| 2023-03-14 | $156.28 | $156.28 | $155.81 | $155.81 | $155.81 | 1,234 |
| 2023-03-13 | $158.11 | $158.11 | $157.44 | $157.44 | $157.44 | 24 |
| 2023-03-10 | $160.49 | $160.49 | $159.72 | $159.72 | $159.72 | 342 |
| 2023-03-09 | $161.98 | $161.98 | $161.98 | $161.98 | $161.98 | 11 |
| 2023-03-08 | $160.93 | $160.93 | $160.38 | $160.38 | $160.38 | 147 |
| 2023-03-07 | $160.10 | $160.10 | $160.10 | $160.10 | $160.10 | 470 |
| 2023-03-06 | $160.83 | $160.83 | $160.21 | $160.21 | $160.21 | 270 |
| 2023-03-03 | $159.32 | $159.32 | $159.18 | $159.18 | $159.18 | 93 |
| 2023-03-02 | $156.59 | $156.72 | $156.25 | $156.72 | $156.72 | 1,714 |
| 2023-03-01 | $156.42 | $156.85 | $156.42 | $156.85 | $156.85 | 948 |
| 2023-02-28 | $156.46 | $157.15 | $156.46 | $157.15 | $157.15 | 1,503 |
| 2023-02-27 | $157.46 | $157.46 | $156.96 | $156.96 | $156.96 | 194 |
| 2023-02-24 | $155.29 | $155.37 | $155.20 | $155.25 | $155.25 | 180 |
| 2023-02-23 | $157.22 | $157.22 | $157.22 | $157.22 | $157.22 | 678 |
| 2023-02-22 | $156.46 | $156.71 | $156.46 | $156.71 | $156.71 | 547 |
| 2023-02-21 | $158.01 | $158.20 | $157.00 | $157.00 | $157.00 | 633 |
| 2023-02-17 | $159.28 | $159.35 | $158.30 | $159.35 | $159.35 | 314 |
| 2023-02-16 | $158.81 | $159.23 | $158.81 | $159.15 | $159.15 | 93 |
| 2023-02-15 | $159.86 | $159.86 | $158.86 | $158.86 | $158.86 | 435 |
| 2023-02-14 | $160.58 | $161.99 | $160.58 | $161.99 | $161.99 | 1,035 |
| 2023-02-13 | $161.44 | $161.44 | $160.92 | $160.92 | $160.92 | 361 |
| 2023-02-10 | $162.70 | $162.70 | $161.66 | $161.66 | $161.66 | 1,269 |
| 2023-02-09 | $163.36 | $163.36 | $163.15 | $163.32 | $163.32 | 48 |
| 2023-02-08 | $162.29 | $162.33 | $160.64 | $160.64 | $160.64 | 842 |
| 2023-02-07 | $160.87 | $161.63 | $160.74 | $160.85 | $160.85 | 1,589 |
| 2023-02-06 | $159.93 | $161.06 | $159.93 | $161.06 | $161.06 | 18,006 |
| 2023-02-03 | $162.68 | $162.84 | $162.06 | $162.47 | $162.47 | 2,038 |
| 2023-02-02 | $164.64 | $164.64 | $162.99 | $163.69 | $163.69 | 592 |
| 2023-02-01 | $162.95 | $163.44 | $162.39 | $162.70 | $162.70 | 10,361 |
| 2023-01-31 | $162.80 | $163.08 | $162.39 | $162.59 | $162.59 | 2,778 |
| 2023-01-30 | $164.04 | $164.43 | $163.91 | $164.06 | $164.06 | 1,049 |
| 2023-01-27 | $163.95 | $163.95 | $162.98 | $162.98 | $162.98 | 861 |
| 2023-01-26 | $163.60 | $163.60 | $162.78 | $162.78 | $162.78 | 1,360 |
| 2023-01-25 | $163.15 | $163.73 | $163.15 | $163.73 | $163.73 | 1,981 |
| 2023-01-24 | $161.85 | $162.42 | $161.85 | $162.10 | $162.10 | 3,222 |
| 2023-01-23 | $161.11 | $161.56 | $160.97 | $161.56 | $161.56 | 790 |
| 2023-01-20 | $161.03 | $161.59 | $160.49 | $160.49 | $160.49 | 1,909 |
| 2023-01-19 | $159.80 | $160.00 | $159.80 | $160.00 | $160.00 | 869 |
| 2023-01-18 | $161.38 | $161.38 | $161.25 | $161.25 | $161.25 | 393 |
| 2023-01-17 | $159.58 | $160.57 | $159.51 | $159.51 | $159.51 | 357 |
| 2023-01-13 | $157.93 | $158.61 | $157.93 | $158.61 | $158.61 | 294 |
| 2023-01-12 | $156.69 | $157.51 | $156.29 | $156.29 | $156.29 | 701 |
| 2023-01-11 | $154.06 | $154.62 | $153.37 | $154.62 | $154.62 | 465 |
| 2023-01-10 | $153.32 | $153.44 | $152.34 | $153.44 | $153.44 | 1,055 |
| 2023-01-09 | $154.16 | $154.82 | $154.16 | $154.49 | $154.49 | 594 |
| 2023-01-06 | $151.72 | $151.72 | $151.48 | $151.48 | $151.48 | 482 |
| 2023-01-05 | $149.73 | $149.73 | $149.00 | $149.36 | $149.36 | 1,631 |
| 2023-01-04 | $152.53 | $152.53 | $151.89 | $151.89 | $151.89 | 144 |
| 2023-01-03 | $154.54 | $154.54 | $153.68 | $153.68 | $153.68 | 410 |
| 2022-12-30 | $152.39 | $152.39 | $152.39 | $152.39 | $152.39 | 18 |
| 2022-12-29 | $153.74 | $154.38 | $153.74 | $154.38 | $154.38 | 297 |
| 2022-12-28 | $151.93 | $151.93 | $150.81 | $150.81 | $150.81 | 1,457 |
| 2022-12-27 | $154.31 | $154.67 | $153.09 | $154.67 | $154.67 | 1,255 |
| 2022-12-23 | $152.19 | $152.19 | $152.19 | $152.19 | $152.19 | 64 |
| 2022-12-22 | $153.61 | $153.61 | $152.19 | $152.19 | $152.19 | 756 |
| 2022-12-21 | $153.30 | $154.49 | $153.09 | $153.23 | $153.23 | 2,324 |
| 2022-12-20 | $153.56 | $154.95 | $153.56 | $154.95 | $154.95 | 815 |
| 2022-12-19 | $151.91 | $152.77 | $151.66 | $152.77 | $152.77 | 2,022 |
| 2022-12-16 | $151.44 | $152.25 | $151.25 | $151.38 | $151.38 | 4,509 |
| 2022-12-15 | $154.41 | $154.41 | $152.92 | $152.92 | $152.92 | 700 |
| 2022-12-14 | $157.06 | $158.15 | $157.06 | $158.15 | $158.15 | 1,808 |
| 2022-12-13 | $156.88 | $156.88 | $156.76 | $156.76 | $156.76 | 3,091 |
| 2022-12-12 | $153.74 | $153.74 | $153.27 | $153.27 | $153.27 | 181 |
| 2022-12-09 | $154.44 | $154.71 | $154.27 | $154.64 | $154.64 | 9,782 |
| 2022-12-08 | $152.66 | $153.34 | $152.66 | $153.22 | $153.22 | 1,136 |
| 2022-12-07 | $153.17 | $153.17 | $153.17 | $153.17 | $153.17 | 0 |
| 2022-12-06 | $153.16 | $153.17 | $151.80 | $153.17 | $153.17 | 2,764 |
| 2022-12-05 | $154.41 | $154.41 | $153.91 | $153.91 | $153.91 | 391 |
| 2022-12-02 | $155.01 | $156.00 | $154.71 | $156.00 | $156.00 | 2,428 |
| 2022-12-01 | $156.65 | $156.80 | $156.03 | $156.14 | $156.14 | 1,169 |
| 2022-11-30 | $153.42 | $155.00 | $153.03 | $155.00 | $155.00 | 594 |
| 2022-11-29 | $155.06 | $155.06 | $153.00 | $153.00 | $153.00 | 292 |
| 2022-11-28 | $155.82 | $156.27 | $155.00 | $155.00 | $155.00 | 800 |
| 2022-11-25 | $156.12 | $156.12 | $155.91 | $155.91 | $155.91 | 149 |
| 2022-11-23 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 171 |
| 2022-11-22 | $151.95 | $152.81 | $151.95 | $152.00 | $152.00 | 559 |
| 2022-11-21 | $151.00 | $151.00 | $149.75 | $149.75 | $149.75 | 200 |
| 2022-11-18 | $151.68 | $151.68 | $151.00 | $151.00 | $151.00 | 484 |
| 2022-11-17 | $150.48 | $151.20 | $150.48 | $151.20 | $151.20 | 1,785 |
| 2022-11-16 | $151.96 | $151.96 | $151.82 | $151.82 | $151.82 | 120 |
| 2022-11-15 | $153.45 | $153.45 | $153.45 | $153.45 | $153.45 | 9 |
| 2022-11-14 | $151.60 | $152.00 | $151.37 | $152.00 | $152.00 | 450 |
| 2022-11-11 | $152.98 | $152.98 | $152.98 | $152.98 | $152.98 | 560 |
| 2022-11-10 | $147.91 | $148.40 | $147.91 | $148.40 | $148.40 | 96 |
| 2022-11-09 | $143.57 | $143.57 | $143.32 | $143.32 | $143.32 | 75 |
| 2022-11-08 | $145.22 | $145.38 | $144.50 | $144.50 | $144.50 | 2,277 |
| 2022-11-07 | $142.35 | $142.35 | $142.35 | $142.35 | $142.35 | 895 |
| 2022-11-04 | $141.90 | $141.90 | $141.90 | $141.90 | $141.90 | 580 |
| 2022-11-03 | $139.34 | $139.34 | $139.00 | $139.00 | $139.00 | 615 |
| 2022-11-02 | $141.65 | $141.65 | $141.00 | $141.00 | $141.00 | 10,006 |
| 2022-11-01 | $142.08 | $143.07 | $140.57 | $141.00 | $141.00 | 8,016 |
| 2022-10-31 | $139.13 | $139.13 | $138.43 | $138.43 | $138.43 | 913 |
| 2022-10-28 | $139.40 | $139.85 | $139.10 | $139.10 | $139.10 | 302 |
| 2022-10-27 | $139.50 | $140.30 | $139.50 | $139.80 | $139.80 | 2,729 |
| 2022-10-26 | $140.88 | $141.00 | $140.87 | $141.00 | $141.00 | 971 |
| 2022-10-25 | $139.59 | $139.59 | $139.59 | $139.59 | $139.59 | 1 |
| 2022-10-24 | $136.27 | $136.33 | $136.25 | $136.25 | $136.25 | 341 |
| 2022-10-21 | $134.16 | $136.30 | $134.16 | $136.30 | $136.30 | 279 |
| 2022-10-20 | $136.73 | $136.73 | $136.73 | $136.73 | $136.73 | 328 |
| 2022-10-19 | $135.71 | $135.96 | $135.00 | $135.00 | $135.00 | 926 |
| 2022-10-18 | $136.66 | $136.66 | $135.25 | $135.25 | $135.25 | 460 |
| 2022-10-17 | $136.80 | $137.25 | $135.85 | $135.85 | $135.85 | 3,103 |
| 2022-10-14 | $136.70 | $136.70 | $135.30 | $136.18 | $136.18 | 743 |
| 2022-10-13 | $132.82 | $136.02 | $132.82 | $135.90 | $135.90 | 322 |
| 2022-10-12 | $136.17 | $136.38 | $136.00 | $136.00 | $136.00 | 5,385 |
| 2022-10-11 | $137.82 | $137.82 | $137.14 | $137.51 | $137.51 | 1,875 |
| 2022-10-10 | $137.87 | $138.00 | $137.45 | $137.72 | $137.72 | 2,256 |
| 2022-10-07 | $139.85 | $140.00 | $139.00 | $139.00 | $139.00 | 11,381 |
| 2022-10-06 | $141.02 | $141.02 | $141.02 | $141.02 | $141.02 | 17 |
| 2022-10-05 | $140.62 | $140.80 | $140.47 | $140.47 | $140.47 | 63 |
| 2022-10-04 | $141.15 | $141.96 | $141.15 | $141.65 | $141.65 | 1,497 |
| 2022-10-03 | $137.68 | $143.50 | $137.68 | $138.45 | $138.45 | 4,893 |
| 2022-09-30 | $136.78 | $136.78 | $136.78 | $136.78 | $136.78 | 1 |
| 2022-09-29 | $136.72 | $138.00 | $136.50 | $138.00 | $138.00 | 2,582 |
| 2022-09-28 | $137.25 | $137.69 | $137.24 | $137.35 | $137.35 | 848 |
| 2022-09-27 | $137.38 | $137.38 | $135.50 | $135.50 | $135.50 | 846 |
| 2022-09-26 | $138.47 | $138.47 | $136.90 | $136.90 | $136.90 | 1,631 |
| 2022-09-23 | $139.61 | $139.92 | $139.56 | $139.60 | $139.60 | 3,000 |
| 2022-09-22 | $142.56 | $142.56 | $141.25 | $141.25 | $141.25 | 153 |
| 2022-09-21 | $142.48 | $142.48 | $142.48 | $142.48 | $142.48 | 529 |
| 2022-09-20 | $143.15 | $143.15 | $141.55 | $141.55 | $141.55 | 6,849 |
| 2022-09-19 | $144.52 | $144.52 | $144.52 | $144.52 | $144.52 | 0 |
| 2022-09-16 | $144.51 | $144.56 | $144.51 | $144.52 | $144.52 | 1,432 |
| 2022-09-15 | $145.32 | $145.32 | $144.67 | $144.67 | $144.67 | 546 |
| 2022-09-14 | $145.76 | $145.92 | $145.76 | $145.92 | $145.92 | 1,893 |
| 2022-09-13 | $145.28 | $145.28 | $143.25 | $143.25 | $143.25 | 739 |
| 2022-09-12 | $148.83 | $148.83 | $148.83 | $148.83 | $148.83 | 71 |
| 2022-09-09 | $147.71 | $148.65 | $147.71 | $148.65 | $148.65 | 49 |
| 2022-09-08 | $144.77 | $145.04 | $144.44 | $145.00 | $145.00 | 588 |
| 2022-09-07 | $142.30 | $142.60 | $142.30 | $142.60 | $142.60 | 260 |
| 2022-09-06 | $144.37 | $144.66 | $143.99 | $144.66 | $144.66 | 1,022 |
| 2022-09-02 | $147.39 | $148.12 | $146.81 | $148.12 | $148.12 | 5,778 |
| 2022-09-01 | $147.73 | $147.80 | $146.96 | $147.25 | $147.25 | 2,355 |
| 2022-08-31 | $150.86 | $150.86 | $149.63 | $149.63 | $149.63 | 1,612 |
| 2022-08-30 | $151.00 | $151.10 | $149.90 | $149.90 | $149.90 | 8,175 |
| 2022-08-29 | $151.25 | $151.62 | $148.75 | $150.00 | $150.00 | 2,815 |
| 2022-08-26 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 301 |
| 2022-08-25 | $154.70 | $154.70 | $154.00 | $154.00 | $154.00 | 1,893 |
| 2022-08-24 | $154.27 | $154.63 | $154.07 | $154.63 | $154.63 | 722 |
| 2022-08-23 | $154.83 | $155.00 | $154.25 | $154.25 | $154.25 | 358 |
| 2022-08-22 | $154.07 | $154.07 | $153.25 | $153.25 | $153.25 | 1,797 |
| 2022-08-19 | $155.22 | $155.22 | $154.05 | $154.05 | $154.05 | 106 |
| 2022-08-18 | $158.20 | $159.00 | $157.94 | $159.00 | $159.00 | 307 |
| 2022-08-17 | $158.50 | $158.50 | $157.92 | $157.92 | $157.92 | 434 |
| 2022-08-16 | $157.90 | $158.31 | $157.90 | $158.31 | $158.31 | 1,645 |
| 2022-08-15 | $159.82 | $159.82 | $159.25 | $159.25 | $159.25 | 126 |
| 2022-08-12 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 27 |
| 2022-08-11 | $158.29 | $158.39 | $157.59 | $157.59 | $157.59 | 560 |
| 2022-08-10 | $156.81 | $157.45 | $156.81 | $156.90 | $156.90 | 2,921 |
| 2022-08-09 | $153.09 | $153.48 | $152.00 | $152.00 | $152.00 | 407 |
| 2022-08-08 | $156.04 | $156.04 | $155.00 | $155.50 | $155.50 | 996 |
| 2022-08-05 | $154.25 | $154.55 | $153.00 | $153.00 | $153.00 | 1,693 |
| 2022-08-04 | $154.85 | $155.70 | $154.85 | $155.70 | $155.70 | 1,323 |
| 2022-08-03 | $154.30 | $155.30 | $154.30 | $155.30 | $155.30 | 134 |
| 2022-08-02 | $157.06 | $157.77 | $156.95 | $157.77 | $157.77 | 1,444 |
| 2022-08-01 | $158.20 | $158.90 | $157.64 | $158.89 | $158.89 | 2,819 |
| 2022-07-29 | $155.52 | $155.52 | $155.52 | $155.52 | $155.52 | 39 |
| 2022-07-28 | $153.84 | $154.16 | $153.84 | $154.16 | $154.16 | 199 |
| 2022-07-27 | $152.40 | $152.40 | $151.90 | $151.90 | $151.90 | 174 |
| 2022-07-26 | $151.52 | $151.90 | $151.52 | $151.73 | $151.73 | 185 |
| 2022-07-25 | $152.47 | $152.60 | $152.00 | $152.00 | $152.00 | 224 |
| 2022-07-22 | $153.98 | $153.98 | $151.70 | $151.70 | $151.70 | 329 |
| 2022-07-21 | $151.14 | $151.33 | $150.65 | $150.65 | $150.65 | 1,086 |
| 2022-07-20 | $150.69 | $151.00 | $150.53 | $151.00 | $151.00 | 7,093 |
| 2022-07-19 | $149.19 | $149.33 | $149.19 | $149.33 | $149.33 | 365 |
| 2022-07-18 | $148.60 | $148.60 | $146.50 | $146.50 | $146.50 | 329 |
| 2022-07-15 | $146.67 | $147.00 | $146.67 | $147.00 | $147.00 | 2,804 |
| 2022-07-14 | $144.30 | $144.60 | $144.30 | $144.60 | $144.60 | 3,195 |
| 2022-07-13 | $146.45 | $146.45 | $146.45 | $146.45 | $146.45 | 4 |
| 2022-07-12 | $147.13 | $148.32 | $147.13 | $148.05 | $148.05 | 220 |
| 2022-07-11 | $148.42 | $149.50 | $147.10 | $149.50 | $149.50 | 1,659 |
| 2022-07-08 | $149.18 | $150.24 | $149.18 | $150.24 | $150.24 | 427 |
| 2022-07-07 | $149.05 | $149.05 | $148.05 | $148.05 | $148.05 | 3,863 |
| 2022-07-06 | $147.10 | $147.10 | $145.85 | $146.00 | $146.00 | 8,350 |
| 2022-07-05 | $145.48 | $148.00 | $145.48 | $148.00 | $148.00 | 73 |
| 2022-07-01 | $146.06 | $147.08 | $146.02 | $146.12 | $146.12 | 1,923 |
| 2022-06-30 | $146.33 | $146.42 | $146.33 | $146.42 | $146.42 | 396 |
| 2022-06-29 | $147.53 | $148.08 | $147.53 | $147.74 | $147.74 | 113 |
| 2022-06-28 | $150.94 | $150.94 | $149.25 | $149.25 | $149.25 | 2,857 |
| 2022-06-27 | $149.03 | $149.12 | $147.50 | $147.50 | $147.50 | 1,623 |
| 2022-06-24 | $147.85 | $149.01 | $147.85 | $149.00 | $149.00 | 1,496 |
| 2022-06-23 | $146.83 | $147.13 | $146.59 | $147.13 | $147.13 | 2,009 |
| 2022-06-22 | $145.30 | $147.77 | $145.30 | $145.40 | $145.40 | 3,802 |
| 2022-06-21 | $147.09 | $147.40 | $146.25 | $147.40 | $147.40 | 2,106 |
| 2022-06-17 | $144.75 | $144.80 | $144.00 | $144.80 | $144.80 | 1,400 |
| 2022-06-16 | $146.33 | $148.00 | $146.14 | $148.00 | $148.00 | 9,005 |
| 2022-06-15 | $148.43 | $148.51 | $147.00 | $147.05 | $147.05 | 2,670 |
| 2022-06-14 | $149.01 | $149.16 | $147.00 | $147.00 | $147.00 | 6,068 |
| 2022-06-13 | $149.58 | $149.58 | $148.75 | $148.75 | $148.75 | 1,391 |
| 2022-06-10 | $154.26 | $154.26 | $153.00 | $153.00 | $153.00 | 54,782 |
| 2022-06-09 | $157.61 | $157.63 | $155.88 | $155.88 | $155.88 | 1,751 |
| 2022-06-08 | $157.59 | $157.76 | $156.80 | $156.80 | $156.80 | 729 |
| 2022-06-07 | $158.37 | $158.56 | $157.80 | $157.80 | $157.80 | 553 |
| 2022-06-06 | $159.17 | $159.69 | $157.75 | $158.55 | $158.55 | 1,576 |
| 2022-06-03 | $158.90 | $160.80 | $157.00 | $158.00 | $158.00 | 2,889 |
| 2022-06-02 | $159.00 | $159.17 | $158.75 | $159.17 | $159.17 | 1,666 |
| 2022-06-01 | $161.07 | $161.07 | $159.05 | $160.00 | $160.00 | 1,948 |
| 2022-05-31 | $159.33 | $159.33 | $159.04 | $159.09 | $159.09 | 449 |
| 2022-05-27 | $161.05 | $161.17 | $160.39 | $161.01 | $161.01 | 348 |
| 2022-05-26 | $159.95 | $159.95 | $159.00 | $159.00 | $159.00 | 908 |
| 2022-05-25 | $158.78 | $159.85 | $158.33 | $159.85 | $159.85 | 891 |
| 2022-05-24 | $158.55 | $159.85 | $158.38 | $159.85 | $159.85 | 61 |
| 2022-05-23 | $159.28 | $159.28 | $158.90 | $158.90 | $158.90 | 442 |
| 2022-05-20 | $157.56 | $157.64 | $157.35 | $157.35 | $157.35 | 414 |
| 2022-05-19 | $155.72 | $155.84 | $155.40 | $155.40 | $155.40 | 1,411 |
| 2022-05-18 | $156.11 | $156.11 | $154.00 | $155.70 | $155.70 | 242 |
| 2022-05-17 | $155.33 | $156.00 | $155.33 | $156.00 | $156.00 | 124 |
| 2022-05-16 | $154.85 | $156.88 | $154.85 | $156.88 | $156.88 | 88 |
| 2022-05-13 | $155.14 | $155.35 | $155.00 | $155.00 | $155.00 | 1,350 |
| 2022-05-12 | $152.54 | $152.93 | $152.54 | $152.93 | $152.93 | 661 |
| 2022-05-11 | $152.24 | $153.75 | $151.75 | $151.75 | $151.75 | 1,706 |
| 2022-05-10 | $153.08 | $153.08 | $151.85 | $151.85 | $151.85 | 2,976 |
| 2022-05-09 | $153.38 | $153.38 | $152.98 | $153.01 | $153.01 | 1,209 |
| 2022-05-06 | $155.60 | $156.31 | $154.55 | $154.55 | $154.55 | 365 |
| 2022-05-05 | $158.26 | $158.26 | $155.66 | $156.60 | $156.60 | 530 |
| 2022-05-04 | $157.58 | $158.45 | $156.79 | $158.45 | $158.45 | 374 |
| 2022-05-03 | $156.95 | $157.98 | $156.25 | $157.98 | $157.98 | 5,185 |
| 2022-05-02 | $156.85 | $156.85 | $155.55 | $155.65 | $155.65 | 924 |
| 2022-04-29 | $159.33 | $159.90 | $157.88 | $159.00 | $159.00 | 749 |
| 2022-04-28 | $157.43 | $160.45 | $156.22 | $158.00 | $158.00 | 699 |
| 2022-04-27 | $156.17 | $156.17 | $155.25 | $155.25 | $155.25 | 5,225 |
| 2022-04-26 | $157.70 | $157.70 | $156.40 | $156.40 | $156.40 | 867 |
| 2022-04-25 | $157.44 | $157.44 | $156.40 | $156.40 | $156.40 | 867 |
| 2022-04-22 | $159.73 | $159.73 | $157.00 | $157.00 | $157.00 | 2,586 |
| 2022-04-21 | $161.77 | $161.77 | $161.67 | $161.67 | $161.67 | 240 |
| 2022-04-20 | $161.20 | $161.20 | $161.20 | $161.20 | $161.20 | 143 |
| 2022-04-19 | $159.15 | $159.77 | $158.75 | $159.40 | $159.40 | 628 |
| 2022-04-18 | $162.00 | $162.00 | $160.33 | $160.33 | $160.33 | 351 |
| 2022-04-14 | $162.75 | $162.95 | $162.75 | $162.75 | $162.75 | 937 |
| 2022-04-13 | $160.82 | $160.82 | $160.82 | $160.82 | $160.82 | 583 |
| 2022-04-12 | $160.54 | $161.00 | $160.25 | $160.25 | $160.25 | 326 |
| 2022-04-11 | $162.24 | $162.24 | $162.10 | $162.10 | $162.10 | 1,715 |
| 2022-04-08 | $164.45 | $164.85 | $164.29 | $164.85 | $164.85 | 2,133 |
| 2022-04-07 | $164.28 | $164.75 | $164.05 | $164.10 | $164.10 | 8,068 |
| 2022-04-06 | $165.22 | $166.60 | $164.70 | $166.60 | $166.60 | 2,173 |
| 2022-04-05 | $169.20 | $171.00 | $166.00 | $166.00 | $166.00 | 10,158 |
| 2022-04-04 | $171.60 | $172.50 | $171.60 | $172.00 | $172.00 | 4,519 |
| 2022-04-01 | $170.65 | $171.35 | $169.50 | $171.35 | $171.35 | 5,197 |
| 2022-03-31 | $171.50 | $172.55 | $171.50 | $172.55 | $172.55 | 2,012 |
| 2022-03-30 | $173.46 | $173.50 | $173.46 | $173.50 | $173.50 | 835 |
| 2022-03-29 | $174.57 | $175.00 | $173.67 | $173.77 | $173.77 | 868 |
| 2022-03-28 | $170.60 | $170.88 | $170.00 | $170.00 | $170.00 | 1,350 |
| 2022-03-25 | $170.38 | $175.25 | $170.38 | $172.25 | $172.25 | 1,094 |
| 2022-03-24 | $173.00 | $176.52 | $172.60 | $176.52 | $176.52 | 397 |
| 2022-03-23 | $172.60 | $172.60 | $172.49 | $172.49 | $172.49 | 301 |
| 2022-03-22 | $172.53 | $172.65 | $171.90 | $171.90 | $171.90 | 116 |
| 2022-03-21 | $172.30 | $172.62 | $171.80 | $171.80 | $171.80 | 790 |
| 2022-03-18 | $171.42 | $173.05 | $170.86 | $173.05 | $173.05 | 39,357 |
| 2022-03-17 | $168.95 | $170.00 | $168.71 | $170.00 | $170.00 | 162 |
| 2022-03-16 | $168.03 | $168.03 | $165.95 | $165.95 | $165.95 | 615 |
| 2022-03-15 | $163.37 | $164.00 | $163.37 | $164.00 | $164.00 | 739 |
| 2022-03-14 | $163.30 | $163.52 | $161.00 | $161.00 | $161.00 | 703 |
| 2022-03-11 | $163.77 | $164.00 | $161.35 | $161.35 | $161.35 | 763 |
| 2022-03-10 | $164.71 | $165.35 | $164.70 | $165.00 | $165.00 | 21,484 |
| 2022-03-09 | $164.12 | $164.89 | $164.00 | $164.50 | $164.50 | 2,397 |
| 2022-03-08 | $161.51 | $161.90 | $160.75 | $161.25 | $161.25 | 1,575 |
| 2022-03-07 | $164.66 | $164.66 | $162.90 | $162.90 | $162.90 | 1,193 |
| 2022-03-04 | $169.00 | $169.19 | $168.64 | $168.64 | $168.64 | 959 |
| 2022-03-03 | $172.59 | $172.59 | $171.00 | $171.00 | $171.00 | 713 |
| 2022-03-02 | $171.33 | $173.10 | $171.33 | $172.55 | $172.55 | 1,015 |
| 2022-03-01 | $173.35 | $173.76 | $172.94 | $172.94 | $172.94 | 1,381 |
| 2022-02-28 | $175.14 | $175.18 | $174.73 | $175.18 | $175.18 | 867 |
| 2022-02-25 | $173.40 | $174.46 | $173.40 | $174.46 | $174.46 | 460 |
| 2022-02-24 | $168.87 | $171.00 | $167.98 | $171.00 | $171.00 | 1,132 |
| 2022-02-23 | $175.05 | $175.05 | $174.05 | $174.15 | $174.15 | 1,331 |
| 2022-02-22 | $175.58 | $175.90 | $173.60 | $175.90 | $175.90 | 2,124 |
| 2022-02-18 | $176.49 | $176.73 | $175.25 | $175.25 | $175.25 | 2,768 |
| 2022-02-17 | $177.36 | $178.45 | $177.00 | $177.40 | $177.40 | 530 |
| 2022-02-16 | $178.26 | $180.30 | $177.75 | $180.30 | $180.30 | 1,889 |
| 2022-02-15 | $178.05 | $178.85 | $177.71 | $178.00 | $178.00 | 652 |
| 2022-02-14 | $177.33 | $177.50 | $176.33 | $177.00 | $177.00 | 952 |
| 2022-02-11 | $178.32 | $179.14 | $178.11 | $178.20 | $178.20 | 2,406 |
| 2022-02-10 | $179.34 | $180.51 | $179.00 | $179.00 | $179.00 | 461 |
| 2022-02-09 | $180.21 | $181.00 | $180.21 | $181.00 | $181.00 | 903 |
| 2022-02-08 | $178.27 | $178.27 | $177.66 | $178.06 | $178.06 | 2,025 |
| 2022-02-07 | $177.90 | $178.14 | $177.90 | $178.09 | $178.09 | 781 |
| 2022-02-04 | $177.01 | $179.00 | $176.50 | $176.90 | $176.90 | 3,637 |
| 2022-02-03 | $178.08 | $178.50 | $176.00 | $177.00 | $177.00 | 6,755 |
| 2022-02-02 | $180.69 | $181.50 | $179.09 | $179.50 | $179.50 | 5,869 |
| 2022-02-01 | $176.26 | $176.92 | $175.77 | $176.40 | $176.40 | 3,040 |
| 2022-01-31 | $175.31 | $177.00 | $174.00 | $174.35 | $174.35 | 3,686 |
| 2022-01-28 | $171.16 | $172.00 | $171.06 | $172.00 | $172.00 | 1,727 |
| 2022-01-27 | $173.25 | $174.13 | $173.07 | $174.13 | $174.13 | 2,017 |
| 2022-01-26 | $177.14 | $177.68 | $177.00 | $177.00 | $177.00 | 2,257 |
| 2022-01-25 | $177.46 | $179.45 | $175.80 | $179.45 | $179.45 | 2,400 |
| 2022-01-24 | $178.36 | $179.35 | $177.62 | $179.35 | $179.35 | 5,167 |
| 2022-01-21 | $180.56 | $181.19 | $179.50 | $179.50 | $179.50 | 4,591 |
| 2022-01-20 | $182.45 | $182.67 | $182.13 | $182.50 | $182.50 | 685 |
| 2022-01-19 | $181.91 | $181.91 | $180.99 | $181.82 | $181.82 | 726 |
| 2022-01-18 | $183.70 | $183.86 | $183.00 | $183.00 | $183.00 | 696 |
| 2022-01-14 | $185.85 | $185.85 | $185.00 | $185.00 | $185.00 | 3,003 |
| 2022-01-13 | $187.51 | $188.50 | $187.51 | $188.50 | $188.50 | 3,424 |
| 2022-01-12 | $187.63 | $188.20 | $187.32 | $188.20 | $188.20 | 612 |
| 2022-01-11 | $183.98 | $184.89 | $183.97 | $184.89 | $184.89 | 617 |
| 2022-01-10 | $183.62 | $183.62 | $182.71 | $182.90 | $182.90 | 615 |
| 2022-01-07 | $183.33 | $184.00 | $183.00 | $184.00 | $184.00 | 400 |
| 2022-01-06 | $186.33 | $186.33 | $185.46 | $185.95 | $185.95 | 970 |
| 2022-01-05 | $188.94 | $189.47 | $188.00 | $188.00 | $188.00 | 3,743 |
| 2022-01-04 | $187.76 | $191.16 | $187.41 | $191.16 | $191.16 | 1,950 |
| 2022-01-03 | $184.80 | $185.95 | $184.75 | $185.45 | $185.45 | 324 |
| 2021-12-31 | $185.73 | $185.73 | $185.73 | $185.73 | $185.73 | 0 |
| 2021-12-30 | $185.73 | $185.73 | $185.73 | $185.73 | $185.73 | 193 |
| 2021-12-29 | $185.74 | $185.74 | $185.00 | $185.00 | $185.00 | 5,125 |
| 2021-12-28 | $186.50 | $188.85 | $185.55 | $185.55 | $185.55 | 114 |
| 2021-12-27 | $186.25 | $186.25 | $186.25 | $186.25 | $186.25 | 16 |
| 2021-12-23 | $186.15 | $186.44 | $185.91 | $186.23 | $186.23 | 2,126 |
| 2021-12-22 | $184.50 | $185.43 | $184.12 | $185.00 | $185.00 | 1,166 |
| 2021-12-21 | $184.43 | $185.80 | $184.43 | $185.80 | $185.80 | 1,851 |
| 2021-12-20 | $183.50 | $184.15 | $183.09 | $183.87 | $183.87 | 3,973 |
| 2021-12-17 | $186.29 | $186.45 | $186.29 | $186.45 | $186.45 | 350 |
| 2021-12-16 | $189.09 | $189.20 | $189.09 | $189.10 | $189.10 | 1,800 |
| 2021-12-15 | $186.22 | $186.46 | $185.75 | $185.75 | $185.75 | 10,557 |
| 2021-12-14 | $184.27 | $185.13 | $184.00 | $184.00 | $184.00 | 273 |
| 2021-12-13 | $185.25 | $186.50 | $184.90 | $184.90 | $184.90 | 5,194 |
| 2021-12-10 | $187.05 | $187.05 | $185.93 | $186.50 | $186.50 | 228 |
| 2021-12-09 | $186.75 | $187.30 | $186.74 | $187.30 | $187.30 | 647 |
| 2021-12-08 | $187.51 | $187.99 | $187.50 | $187.50 | $187.50 | 7,707 |
| 2021-12-07 | $187.82 | $187.82 | $187.44 | $187.44 | $187.44 | 2,158 |
| 2021-12-06 | $184.11 | $184.11 | $183.00 | $183.25 | $183.25 | 781 |
| 2021-12-03 | $183.55 | $183.55 | $183.50 | $183.50 | $183.50 | 280 |
| 2021-12-02 | $182.20 | $184.05 | $181.97 | $184.05 | $184.05 | 1,972 |
| 2021-12-01 | $184.36 | $184.59 | $183.41 | $184.55 | $184.55 | 1,595 |
| 2021-11-30 | $180.92 | $181.87 | $179.25 | $179.25 | $179.25 | 1,285 |
| 2021-11-29 | $183.19 | $183.19 | $182.69 | $182.69 | $182.69 | 744 |
| 2021-11-26 | $184.25 | $184.25 | $182.93 | $182.93 | $182.93 | 562 |
| 2021-11-24 | $186.99 | $187.80 | $186.49 | $187.80 | $187.80 | 986 |
| 2021-11-23 | $189.06 | $189.95 | $189.06 | $189.43 | $189.43 | 369 |
| 2021-11-22 | $191.25 | $191.26 | $190.10 | $191.00 | $191.00 | 2,867 |
| 2021-11-19 | $190.58 | $190.58 | $190.58 | $190.58 | $190.58 | 204 |
| 2021-11-18 | $189.96 | $189.96 | $189.00 | $189.05 | $189.05 | 21,683 |
| 2021-11-17 | $189.59 | $190.00 | $189.07 | $190.00 | $190.00 | 8,073 |
| 2021-11-16 | $190.52 | $191.50 | $190.52 | $191.50 | $191.50 | 2,786 |
| 2021-11-15 | $191.20 | $191.20 | $190.65 | $190.88 | $190.88 | 762 |
| 2021-11-12 | $190.63 | $191.50 | $190.00 | $191.50 | $191.50 | 411 |
| 2021-11-11 | $188.69 | $189.65 | $188.45 | $188.45 | $188.45 | 4,921 |
| 2021-11-10 | $189.46 | $189.46 | $189.00 | $189.00 | $189.00 | 759 |
| 2021-11-09 | $190.17 | $191.00 | $190.17 | $191.00 | $191.00 | 2,385 |
| 2021-11-08 | $191.57 | $191.77 | $191.57 | $191.77 | $191.77 | 1,310 |
| 2021-11-05 | $191.55 | $191.70 | $191.55 | $191.70 | $191.70 | 941 |
| 2021-11-04 | $191.64 | $191.64 | $190.45 | $190.45 | $190.45 | 217 |
| 2021-11-03 | $189.29 | $191.00 | $189.29 | $191.00 | $191.00 | 565 |
| 2021-11-02 | $189.29 | $189.80 | $189.29 | $189.80 | $189.80 | 1,171 |
| 2021-11-01 | $189.23 | $190.00 | $189.02 | $190.00 | $190.00 | 2,942 |
| 2021-10-29 | $186.00 | $186.00 | $186.00 | $186.00 | $186.00 | 1,195 |
| 2021-10-28 | $187.35 | $187.40 | $186.45 | $186.50 | $186.50 | 338 |
| 2021-10-27 | $186.53 | $186.53 | $186.53 | $186.53 | $186.53 | 503 |
| 2021-10-26 | $188.34 | $188.50 | $187.69 | $188.50 | $188.50 | 728 |
| 2021-10-25 | $185.94 | $186.73 | $185.94 | $186.73 | $186.73 | 928 |
| 2021-10-22 | $186.94 | $187.51 | $186.94 | $187.02 | $187.02 | 1,305 |
| 2021-10-21 | $185.56 | $186.19 | $185.00 | $186.00 | $186.00 | 580 |
| 2021-10-20 | $188.55 | $188.59 | $188.00 | $188.00 | $188.00 | 1,116 |
| 2021-10-19 | $189.09 | $189.09 | $188.50 | $188.50 | $188.50 | 371 |
| 2021-10-18 | $187.48 | $188.25 | $187.48 | $187.95 | $187.95 | 1,424 |
| 2021-10-15 | $189.14 | $189.14 | $188.98 | $189.00 | $189.00 | 263 |
| 2021-10-14 | $186.50 | $187.00 | $186.08 | $187.00 | $187.00 | 665 |
| 2021-10-13 | $184.49 | $184.49 | $183.25 | $183.25 | $183.25 | 228 |
| 2021-10-12 | $185.00 | $185.99 | $185.00 | $185.99 | $185.99 | 515 |
| 2021-10-11 | $188.22 | $188.22 | $187.00 | $187.75 | $187.75 | 312 |
| 2021-10-08 | $185.66 | $186.25 | $185.66 | $186.00 | $186.00 | 920 |
| 2021-10-07 | $185.81 | $187.25 | $185.81 | $187.25 | $187.25 | 398 |
| 2021-10-06 | $183.32 | $183.86 | $183.32 | $183.86 | $183.86 | 1,603 |
| 2021-10-05 | $185.45 | $186.98 | $185.45 | $186.98 | $186.98 | 3,336 |
| 2021-10-04 | $187.40 | $187.40 | $184.20 | $185.25 | $185.25 | 3,191 |
| 2021-10-01 | $190.61 | $190.61 | $188.77 | $190.35 | $190.35 | 2,895 |
| 2021-09-30 | $192.02 | $192.50 | $191.97 | $192.50 | $192.50 | 998 |
| 2021-09-29 | $194.52 | $194.57 | $193.94 | $194.25 | $194.25 | 1,164 |
| 2021-09-28 | $194.16 | $194.50 | $193.74 | $194.50 | $194.50 | 807 |
| 2021-09-27 | $198.07 | $198.12 | $198.07 | $198.12 | $198.12 | 320 |
| 2021-09-24 | $198.15 | $198.80 | $198.15 | $198.50 | $198.50 | 3,108 |
| 2021-09-23 | $198.86 | $200.00 | $198.86 | $200.00 | $200.00 | 1,400 |
| 2021-09-22 | $197.72 | $198.57 | $197.72 | $198.00 | $198.00 | 2,041 |
| 2021-09-21 | $199.75 | $200.00 | $199.11 | $200.00 | $200.00 | 1,033 |
| 2021-09-20 | $197.98 | $198.10 | $194.90 | $195.70 | $195.70 | 1,528 |
| 2021-09-17 | $200.06 | $200.62 | $199.50 | $199.50 | $199.50 | 7,200 |
| 2021-09-16 | $200.83 | $202.15 | $200.83 | $202.15 | $202.15 | 797 |
| 2021-09-15 | $201.33 | $201.33 | $201.33 | $201.33 | $201.33 | 657 |
| 2021-09-14 | $201.34 | $201.65 | $200.70 | $201.60 | $201.60 | 584 |
| 2021-09-13 | $201.54 | $201.70 | $200.00 | $200.00 | $200.00 | 502 |
| 2021-09-10 | $200.13 | $200.50 | $200.07 | $200.50 | $200.50 | 533 |
| 2021-09-09 | $198.08 | $199.18 | $198.08 | $199.16 | $199.16 | 667 |
| 2021-09-08 | $198.36 | $198.36 | $197.89 | $198.05 | $198.05 | 503 |
| 2021-09-07 | $196.72 | $197.70 | $196.66 | $197.70 | $197.70 | 1,107 |
| 2021-09-03 | $194.34 | $196.00 | $194.34 | $196.00 | $196.00 | 866 |
| 2021-09-02 | $191.65 | $191.65 | $191.21 | $191.50 | $191.50 | 746 |
| 2021-09-01 | $189.54 | $190.10 | $189.19 | $190.10 | $190.10 | 1,104 |
| 2021-08-31 | $187.56 | $188.05 | $186.95 | $187.50 | $187.50 | 1,296 |
| 2021-08-30 | $186.05 | $186.25 | $185.60 | $185.75 | $185.75 | 123 |
| 2021-08-27 | $185.24 | $185.68 | $185.24 | $185.68 | $185.68 | 858 |
| 2021-08-26 | $184.86 | $184.86 | $184.50 | $184.50 | $184.50 | 722 |
| 2021-08-25 | $185.24 | $185.95 | $185.24 | $185.95 | $185.95 | 388 |
| 2021-08-24 | $186.18 | $186.18 | $186.13 | $186.18 | $186.18 | 864 |
| 2021-08-23 | $184.45 | $185.15 | $184.45 | $184.45 | $184.45 | 329 |
| 2021-08-20 | $180.91 | $181.75 | $180.90 | $181.75 | $181.75 | 300 |
| 2021-08-19 | $181.89 | $182.15 | $181.47 | $181.50 | $181.50 | 573 |
| 2021-08-18 | $184.57 | $184.57 | $184.57 | $184.57 | $184.57 | 289 |
| 2021-08-17 | $184.54 | $185.25 | $184.54 | $185.00 | $185.00 | 3,775 |
| 2021-08-16 | $185.32 | $185.32 | $185.00 | $185.00 | $185.00 | 786 |
| 2021-08-13 | $187.25 | $187.47 | $187.07 | $187.47 | $187.47 | 2,716 |
| 2021-08-12 | $186.36 | $186.51 | $186.36 | $186.45 | $186.45 | 556 |
| 2021-08-11 | $187.25 | $187.38 | $187.20 | $187.27 | $187.27 | 3,201 |
| 2021-08-10 | $184.91 | $184.98 | $184.55 | $184.95 | $184.95 | 1,085 |
| 2021-08-09 | $184.94 | $186.00 | $184.50 | $184.50 | $184.50 | 1,175 |
| 2021-08-06 | $184.86 | $185.34 | $184.86 | $185.11 | $185.11 | 2,603 |
| 2021-08-05 | $185.80 | $186.00 | $185.35 | $186.00 | $186.00 | 2,251 |
| 2021-08-04 | $185.38 | $185.38 | $184.52 | $184.52 | $184.52 | 2,480 |
| 2021-08-03 | $185.24 | $185.24 | $185.20 | $185.20 | $185.20 | 518 |
| 2021-08-02 | $185.68 | $186.50 | $185.00 | $186.50 | $186.50 | 7,631 |
| 2021-07-30 | $183.59 | $183.80 | $183.59 | $183.80 | $183.80 | 973 |
| 2021-07-29 | $185.83 | $186.15 | $185.59 | $186.15 | $186.15 | 897 |
| 2021-07-28 | $184.57 | $184.57 | $183.50 | $184.50 | $184.50 | 2,796 |
| 2021-07-27 | $183.73 | $183.92 | $183.36 | $183.60 | $183.60 | 10,334 |
| 2021-07-26 | $184.00 | $184.55 | $183.73 | $184.55 | $184.55 | 5,339 |
| 2021-07-23 | $184.73 | $185.33 | $184.72 | $185.33 | $185.33 | 466 |
| 2021-07-22 | $184.35 | $185.10 | $183.90 | $185.10 | $185.10 | 1,639 |
| 2021-07-21 | $183.34 | $183.34 | $183.34 | $183.34 | $183.34 | 183 |
| 2021-07-20 | $182.04 | $184.00 | $182.04 | $184.00 | $184.00 | 2,368 |
| 2021-07-19 | $180.77 | $181.00 | $180.77 | $181.00 | $181.00 | 873 |
| 2021-07-16 | $184.27 | $184.27 | $183.99 | $183.99 | $183.99 | 309 |
| 2021-07-15 | $185.24 | $186.30 | $185.17 | $186.00 | $186.00 | 70,946 |
| 2021-07-14 | $187.90 | $188.20 | $187.00 | $187.00 | $187.00 | 1,561 |
| 2021-07-13 | $187.23 | $187.50 | $187.05 | $187.50 | $187.50 | 468 |
| 2021-07-12 | $187.05 | $187.95 | $186.60 | $186.60 | $186.60 | 950 |
| 2021-07-09 | $186.13 | $186.13 | $186.12 | $186.12 | $186.12 | 1,882 |
| 2021-07-08 | $181.91 | $183.15 | $181.43 | $181.55 | $181.55 | 4,065 |
| 2021-07-07 | $185.04 | $185.55 | $184.33 | $185.55 | $185.55 | 1,233 |
| 2021-07-06 | $184.79 | $184.95 | $183.75 | $183.75 | $183.75 | 968 |
| 2021-07-02 | $184.80 | $184.80 | $184.55 | $184.55 | $184.55 | 3,470 |
| 2021-07-01 | $183.76 | $184.09 | $183.70 | $183.80 | $183.80 | 6,875 |
| 2021-06-30 | $184.63 | $184.63 | $184.30 | $184.30 | $184.30 | 775 |
| 2021-06-29 | $186.14 | $186.85 | $186.14 | $186.85 | $186.85 | 845 |
| 2021-06-28 | $186.13 | $186.20 | $186.13 | $186.20 | $186.20 | 3,064 |
| 2021-06-25 | $186.64 | $187.15 | $186.64 | $187.15 | $187.15 | 451 |
| 2021-06-24 | $185.58 | $185.78 | $185.15 | $185.15 | $185.15 | 1,737 |
| 2021-06-23 | $184.64 | $185.00 | $184.00 | $185.00 | $185.00 | 2,112 |
| 2021-06-22 | $184.61 | $185.74 | $184.61 | $185.74 | $185.74 | 1,008 |
| 2021-06-21 | $184.43 | $185.20 | $184.43 | $185.00 | $185.00 | 907 |
| 2021-06-18 | $183.69 | $184.00 | $183.69 | $184.00 | $184.00 | 399 |
| 2021-06-17 | $187.25 | $188.30 | $187.25 | $188.30 | $188.30 | 3,671 |
| 2021-06-16 | $189.24 | $190.77 | $189.11 | $190.77 | $190.77 | 6,450 |
| 2021-06-15 | $189.13 | $189.45 | $188.26 | $189.45 | $189.45 | 1,344 |
| 2021-06-14 | $187.82 | $188.05 | $187.48 | $188.05 | $188.05 | 448 |
| 2021-06-11 | $187.62 | $187.62 | $187.10 | $187.10 | $187.10 | 1,295 |
| 2021-06-10 | $188.43 | $188.45 | $187.74 | $187.93 | $187.93 | 1,140 |
| 2021-06-09 | $188.03 | $188.25 | $187.34 | $188.25 | $188.25 | 524 |
| 2021-06-08 | $188.98 | $188.98 | $188.53 | $188.95 | $188.95 | 5,184 |
| 2021-06-07 | $189.12 | $190.50 | $188.00 | $189.85 | $189.85 | 4,408 |
| 2021-06-04 | $188.36 | $188.59 | $188.34 | $188.59 | $188.59 | 7,539 |
| 2021-06-03 | $186.44 | $187.20 | $185.55 | $185.55 | $185.55 | 742 |
| 2021-06-02 | $186.89 | $187.30 | $186.00 | $186.97 | $186.97 | 4,712 |
| 2021-06-01 | $185.52 | $185.89 | $185.23 | $185.26 | $185.26 | 2,423 |
| 2021-05-28 | $186.52 | $186.52 | $186.49 | $186.49 | $186.49 | 2,427 |
| 2021-05-27 | $185.64 | $185.64 | $184.05 | $184.89 | $184.89 | 1,084 |
| 2021-05-26 | $184.79 | $185.50 | $184.22 | $185.50 | $185.50 | 1,452 |
| 2021-05-25 | $185.16 | $185.16 | $183.75 | $183.75 | $183.75 | 1,105 |
| 2021-05-24 | $185.39 | $185.70 | $185.31 | $185.70 | $185.70 | 711 |
| 2021-05-21 | $184.69 | $184.69 | $183.68 | $183.68 | $183.68 | 410 |
| 2021-05-20 | $182.95 | $183.84 | $182.90 | $182.90 | $182.90 | 3,380 |
| 2021-05-19 | $180.89 | $181.50 | $180.65 | $180.65 | $180.65 | 6,137 |
| 2021-05-18 | $183.56 | $184.00 | $182.86 | $183.93 | $183.93 | 713 |
| 2021-05-17 | $180.03 | $180.97 | $179.25 | $179.25 | $179.25 | 1,558 |
| 2021-05-14 | $180.88 | $181.33 | $180.85 | $180.85 | $180.85 | 3,170 |
| 2021-05-13 | $178.20 | $178.97 | $177.24 | $177.24 | $177.24 | 1,589 |
| 2021-05-12 | $179.91 | $179.91 | $179.00 | $179.65 | $179.65 | 807 |
| 2021-05-11 | $182.87 | $183.35 | $182.28 | $183.32 | $183.32 | 1,205 |
| 2021-05-10 | $188.88 | $188.88 | $188.11 | $188.11 | $188.11 | 475 |
| 2021-05-07 | $186.26 | $187.85 | $186.26 | $187.85 | $187.85 | 320 |
| 2021-05-06 | $184.81 | $185.75 | $184.77 | $185.75 | $185.75 | 1,210 |
| 2021-05-05 | $184.32 | $184.81 | $184.32 | $184.45 | $184.45 | 1,111 |
| 2021-05-04 | $182.97 | $182.97 | $181.50 | $181.50 | $181.50 | 2,491 |
| 2021-05-03 | $184.45 | $185.10 | $183.25 | $183.25 | $183.25 | 2,677 |
| 2021-04-30 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 336 |
| 2021-04-29 | $183.45 | $184.97 | $183.45 | $184.97 | $184.97 | 337 |
| 2021-04-28 | $184.07 | $185.20 | $184.07 | $185.20 | $185.20 | 90,560 |
| 2021-04-27 | $184.41 | $185.25 | $184.00 | $184.00 | $184.00 | 4,988 |
| 2021-04-26 | $186.95 | $187.06 | $186.01 | $186.01 | $186.01 | 1,193 |
| 2021-04-23 | $186.83 | $188.28 | $186.83 | $188.28 | $188.28 | 4,633 |
| 2021-04-22 | $187.06 | $187.07 | $185.25 | $185.25 | $185.25 | 9,161 |
| 2021-04-21 | $183.53 | $185.50 | $183.53 | $185.50 | $185.50 | 677 |
| 2021-04-20 | $184.39 | $184.50 | $183.60 | $184.50 | $184.50 | 2,386 |
| 2021-04-19 | $188.68 | $189.01 | $188.68 | $189.01 | $189.01 | 574 |
| 2021-04-16 | $189.48 | $189.60 | $189.43 | $189.45 | $189.45 | 6,597 |
| 2021-04-15 | $189.01 | $190.00 | $189.01 | $190.00 | $190.00 | 94 |
| 2021-04-14 | $188.71 | $190.25 | $188.63 | $190.25 | $190.25 | 16,020 |
| 2021-04-13 | $188.04 | $188.04 | $188.04 | $188.04 | $188.04 | 1,179 |
| 2021-04-12 | $187.97 | $187.97 | $187.97 | $187.97 | $187.97 | 218 |
| 2021-04-09 | $188.45 | $188.50 | $188.00 | $188.00 | $188.00 | 1,310 |
| 2021-04-08 | $187.70 | $188.25 | $187.11 | $188.00 | $188.00 | 8,530 |
| 2021-04-07 | $187.06 | $188.00 | $186.05 | $187.86 | $187.86 | 972 |
| 2021-04-06 | $186.58 | $187.21 | $186.58 | $186.93 | $186.93 | 803 |
| 2021-04-05 | $191.25 | $191.25 | $191.25 | $191.25 | $191.25 | 42 |
| 2021-04-01 | $186.42 | $188.00 | $186.24 | $188.00 | $188.00 | 3,302 |
| 2021-03-31 | $185.35 | $185.35 | $185.35 | $185.35 | $185.35 | 870 |
| 2021-03-30 | $188.10 | $188.10 | $188.00 | $188.00 | $188.00 | 14,264 |
| 2021-03-29 | $188.59 | $189.45 | $188.34 | $189.45 | $189.45 | 1,373 |
| 2021-03-26 | $189.10 | $189.10 | $189.10 | $189.10 | $189.10 | 5 |
| 2021-03-25 | $186.17 | $189.00 | $186.17 | $189.00 | $189.00 | 251 |
| 2021-03-24 | $185.81 | $185.99 | $185.19 | $185.99 | $185.99 | 1,045 |
| 2021-03-23 | $188.90 | $188.90 | $187.86 | $188.35 | $188.35 | 619 |
| 2021-03-22 | $190.49 | $190.49 | $190.49 | $190.49 | $190.49 | 718 |
| 2021-03-19 | $192.42 | $192.42 | $190.42 | $191.20 | $191.20 | 483 |
| 2021-03-18 | $191.26 | $191.26 | $191.26 | $191.26 | $191.26 | 347 |
| 2021-03-17 | $188.35 | $188.35 | $188.27 | $188.27 | $188.27 | 656 |
| 2021-03-16 | $188.81 | $188.81 | $188.81 | $188.81 | $188.81 | 447 |
| 2021-03-15 | $186.13 | $186.13 | $186.13 | $186.13 | $186.13 | 267 |
| 2021-03-12 | $186.13 | $186.13 | $186.13 | $186.13 | $186.13 | 423 |
| 2021-03-11 | $184.96 | $184.96 | $184.96 | $184.96 | $184.96 | 139 |
| 2021-03-10 | $184.77 | $184.77 | $184.77 | $184.77 | $184.77 | 791 |
| 2021-03-09 | $184.52 | $184.52 | $184.00 | $184.00 | $184.00 | 756 |
| 2021-03-08 | $183.77 | $183.77 | $183.76 | $183.76 | $183.76 | 704 |
| 2021-03-05 | $183.02 | $183.02 | $183.02 | $183.02 | $183.02 | 313 |
| 2021-03-04 | $184.20 | $184.47 | $184.20 | $184.47 | $184.47 | 723 |
| 2021-03-03 | $185.00 | $185.00 | $185.00 | $185.00 | $185.00 | 4,230 |
| 2021-03-02 | $186.19 | $186.20 | $185.96 | $185.96 | $185.96 | 1,842 |
| 2021-03-01 | $186.51 | $187.93 | $186.51 | $187.93 | $187.93 | 2,113 |
| 2021-02-26 | $184.54 | $186.00 | $184.54 | $186.00 | $186.00 | 4,747 |
| 2021-02-25 | $191.55 | $191.55 | $191.55 | $191.55 | $191.55 | 1,152 |
| 2021-02-24 | $190.14 | $191.55 | $190.14 | $191.55 | $191.55 | 1,152 |
| 2021-02-23 | $193.41 | $193.41 | $193.41 | $193.41 | $193.41 | 209 |
| 2021-02-22 | $192.93 | $193.41 | $192.93 | $193.41 | $193.41 | 3,173 |
| 2021-02-19 | $193.05 | $193.05 | $193.05 | $193.05 | $193.05 | 1,852 |
| 2021-02-18 | $195.60 | $195.60 | $195.60 | $195.60 | $195.60 | 94 |
| 2021-02-17 | $195.60 | $195.60 | $195.60 | $195.60 | $195.60 | 94 |
| 2021-02-16 | $195.60 | $195.60 | $195.60 | $195.60 | $195.60 | 762 |
| 2021-02-12 | $193.50 | $193.50 | $193.50 | $193.50 | $193.50 | 251 |
| 2021-02-11 | $192.95 | $192.95 | $192.95 | $192.95 | $192.95 | 321 |
| 2021-02-10 | $192.80 | $192.80 | $192.80 | $192.80 | $192.80 | 1,586 |
| 2021-02-09 | $192.21 | $192.80 | $192.21 | $192.80 | $192.80 | 1,586 |
| 2021-02-08 | $191.35 | $191.36 | $191.35 | $191.36 | $191.36 | 840 |
| 2021-02-05 | $187.94 | $188.60 | $187.94 | $188.60 | $188.60 | 488 |
| 2021-02-04 | $186.03 | $186.03 | $186.03 | $186.03 | $186.03 | 308 |
| 2021-02-03 | $186.45 | $186.45 | $186.45 | $186.45 | $186.45 | 1,233 |
| 2021-02-02 | $184.10 | $184.10 | $184.10 | $184.10 | $184.10 | 754 |
| 2021-02-01 | $182.72 | $183.05 | $182.39 | $182.39 | $182.39 | 1,121 |
| 2021-01-29 | $182.96 | $182.96 | $182.96 | $182.96 | $182.96 | 213 |
| 2021-01-28 | $184.83 | $185.53 | $184.83 | $185.53 | $185.53 | 1,264 |
| 2021-01-27 | $185.89 | $187.00 | $185.20 | $187.00 | $187.00 | 959 |
| 2021-01-26 | $188.45 | $188.45 | $188.45 | $188.45 | $188.45 | 161 |
| 2021-01-25 | $187.03 | $187.28 | $187.03 | $187.28 | $187.28 | 999 |
| 2021-01-22 | $187.25 | $187.32 | $187.25 | $187.32 | $187.32 | 378 |
| 2021-01-21 | $187.42 | $187.42 | $187.42 | $187.42 | $187.42 | 176 |
| 2021-01-20 | $187.50 | $187.50 | $187.50 | $187.50 | $187.50 | 242 |
| 2021-01-19 | $186.67 | $187.04 | $186.67 | $187.04 | $187.04 | 702 |
| 2021-01-15 | $187.76 | $187.76 | $187.76 | $187.76 | $187.76 | 192 |
| 2021-01-14 | $187.76 | $187.76 | $187.76 | $187.76 | $187.76 | 91 |
| 2021-01-13 | $187.67 | $187.76 | $187.67 | $187.76 | $187.76 | 264 |
| 2021-01-12 | $186.52 | $186.84 | $186.48 | $186.48 | $186.48 | 3,347 |
| 2021-01-11 | $186.33 | $186.33 | $186.33 | $186.33 | $186.33 | 256 |
| 2021-01-08 | $187.41 | $187.41 | $187.41 | $187.41 | $187.41 | 403 |
| 2021-01-07 | $184.98 | $185.00 | $184.00 | $185.00 | $185.00 | 1,060 |
| 2021-01-06 | $184.24 | $184.70 | $184.24 | $184.50 | $184.50 | 2,621 |
| 2021-01-05 | $182.30 | $182.30 | $182.30 | $182.30 | $182.30 | 424 |
| 2021-01-04 | $182.64 | $182.77 | $182.64 | $182.77 | $182.77 | 3,013 |
| 2020-12-31 | $185.00 | $185.00 | $185.00 | $185.00 | $185.00 | 553 |
| 2020-12-30 | $183.11 | $183.11 | $183.11 | $183.11 | $183.11 | 101 |
| 2020-12-29 | $183.11 | $183.11 | $183.11 | $183.11 | $183.11 | 486 |
| 2020-12-28 | $179.50 | $179.50 | $179.50 | $179.50 | $179.50 | 264 |
| 2020-12-24 | $177.85 | $177.85 | $177.85 | $177.85 | $177.85 | 19 |
| 2020-12-23 | $177.85 | $177.85 | $177.85 | $177.85 | $177.85 | 4 |
| 2020-12-22 | $177.85 | $177.85 | $177.85 | $177.85 | $177.85 | 188 |
| 2020-12-21 | $177.29 | $177.29 | $177.29 | $177.29 | $177.29 | 751 |
| 2020-12-18 | $181.17 | $181.17 | $181.17 | $181.17 | $181.17 | 507 |
| 2020-12-17 | $178.76 | $178.76 | $178.76 | $178.76 | $178.76 | 112 |
| 2020-12-16 | $178.76 | $178.76 | $178.76 | $178.76 | $178.76 | 657 |
| 2020-12-15 | $178.76 | $178.76 | $178.76 | $178.76 | $178.76 | 736 |
| 2020-12-14 | $179.44 | $179.44 | $179.26 | $179.26 | $179.26 | 25,126 |
| 2020-12-11 | $177.31 | $177.31 | $177.30 | $177.30 | $177.30 | 491 |
| 2020-12-10 | $177.78 | $177.78 | $177.78 | $177.78 | $177.78 | 91 |
| 2020-12-09 | $177.78 | $177.78 | $177.78 | $177.78 | $177.78 | 345 |
| 2020-12-08 | $175.99 | $175.99 | $175.99 | $175.99 | $175.99 | 1 |
| 2020-12-07 | $175.99 | $175.99 | $175.99 | $175.99 | $175.99 | 2,151 |
| 2020-12-04 | $177.00 | $177.00 | $177.00 | $177.00 | $177.00 | 1 |
| 2020-12-03 | $177.00 | $177.00 | $177.00 | $177.00 | $177.00 | 388 |
| 2020-12-02 | $177.06 | $177.44 | $177.06 | $177.44 | $177.44 | 2,579 |
| 2020-12-01 | $179.07 | $179.07 | $179.07 | $179.07 | $179.07 | 378 |
| 2020-11-30 | $179.07 | $179.07 | $179.07 | $179.07 | $179.07 | 183 |
| 2020-11-27 | $179.07 | $179.07 | $179.07 | $179.07 | $179.07 | 589 |
| 2020-11-25 | $178.50 | $178.50 | $178.50 | $178.50 | $178.50 | 210 |
| 2020-11-24 | $176.94 | $178.50 | $176.94 | $178.50 | $178.50 | 957 |
| 2020-11-23 | $174.25 | $174.25 | $174.25 | $174.25 | $174.25 | 93 |
| 2020-11-20 | $173.83 | $174.25 | $173.83 | $174.25 | $174.25 | 259 |
| 2020-11-19 | $172.43 | $172.43 | $172.43 | $172.43 | $172.43 | 1,631 |
| 2020-11-18 | $173.00 | $173.00 | $173.00 | $173.00 | $173.00 | 149 |
| 2020-11-17 | $173.08 | $173.08 | $173.08 | $173.08 | $173.08 | 910 |
| 2020-11-16 | $173.43 | $173.43 | $172.00 | $172.00 | $172.00 | 1,100 |
| 2020-11-13 | $169.87 | $169.87 | $169.87 | $169.87 | $169.87 | 139 |
| 2020-11-12 | $169.58 | $169.58 | $169.58 | $169.58 | $169.58 | 209 |
| 2020-11-11 | $171.24 | $171.58 | $171.24 | $171.58 | $171.58 | 810 |
| 2020-11-10 | $170.24 | $170.24 | $170.24 | $170.24 | $170.24 | 496 |
| 2020-11-09 | $171.90 | $171.90 | $171.90 | $171.90 | $171.90 | 244 |
| 2020-11-06 | $166.53 | $166.53 | $166.53 | $166.53 | $166.53 | 568 |
| 2020-11-05 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 588 |
| 2020-11-04 | $161.41 | $161.41 | $161.41 | $161.41 | $161.41 | 172 |
| 2020-11-03 | $161.41 | $161.41 | $161.41 | $161.41 | $161.41 | 349 |
| 2020-11-02 | $159.22 | $159.22 | $158.82 | $158.82 | $158.82 | 1,226 |
| 2020-10-30 | $157.45 | $157.45 | $157.45 | $157.45 | $157.45 | 231 |
| 2020-10-29 | $158.70 | $158.70 | $158.70 | $158.70 | $158.70 | 415 |
| 2020-10-28 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 117 |
| 2020-10-27 | $159.36 | $159.36 | $159.35 | $159.35 | $159.35 | 615 |
| 2020-10-26 | $158.85 | $158.85 | $158.85 | $158.85 | $158.85 | 392 |
| 2020-10-23 | $159.65 | $159.65 | $159.65 | $159.65 | $159.65 | 0 |
| 2020-10-22 | $159.65 | $159.65 | $159.65 | $159.65 | $159.65 | 309 |
| 2020-10-21 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 99 |
| 2020-10-20 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 115 |
| 2020-10-19 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 2,195 |
| 2020-10-16 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 387 |
| 2020-10-15 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2020-10-14 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 41 |
| 2020-10-13 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 107 |
| 2020-10-12 | $160.80 | $160.80 | $160.00 | $160.00 | $160.00 | 100,195 |
| 2020-10-09 | $160.44 | $160.44 | $160.44 | $160.44 | $160.44 | 229 |
| 2020-10-08 | $160.10 | $160.10 | $160.10 | $160.10 | $160.10 | 7 |
| 2020-10-07 | $160.10 | $160.10 | $160.10 | $160.10 | $160.10 | 847 |
| 2020-10-06 | $159.70 | $159.70 | $159.70 | $159.70 | $159.70 | 58 |
| 2020-10-05 | $159.57 | $159.70 | $159.57 | $159.70 | $159.70 | 1,816 |
| 2020-10-02 | $158.27 | $158.27 | $158.27 | $158.27 | $158.27 | 484 |
| 2020-10-01 | $159.31 | $159.31 | $159.31 | $159.31 | $159.31 | 981 |
| 2020-09-30 | $159.76 | $159.76 | $159.76 | $159.76 | $159.76 | 1,658 |
| 2020-09-29 | $160.13 | $160.13 | $160.13 | $160.13 | $160.13 | 6 |
| 2020-09-28 | $160.13 | $160.13 | $160.13 | $160.13 | $160.13 | 183 |
| 2020-09-25 | $159.50 | $159.50 | $159.50 | $159.50 | $159.50 | 139 |
| 2020-09-24 | $159.50 | $159.50 | $159.50 | $159.50 | $159.50 | 218 |
| 2020-09-23 | $159.50 | $159.50 | $159.50 | $159.50 | $159.50 | 144 |
| 2020-09-22 | $157.30 | $157.54 | $157.11 | $157.11 | $157.11 | 744 |
| 2020-09-21 | $156.41 | $156.41 | $156.41 | $156.41 | $156.41 | 440 |
| 2020-09-18 | $160.40 | $160.46 | $160.36 | $160.36 | $160.36 | 19,055 |
| 2020-09-17 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 939 |
| 2020-09-16 | $159.68 | $159.68 | $159.68 | $159.68 | $159.68 | 2 |
| 2020-09-15 | $159.68 | $159.68 | $159.68 | $159.68 | $159.68 | 355 |
| 2020-09-14 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 55 |
| 2020-09-11 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 48 |
| 2020-09-10 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 6 |
| 2020-09-09 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 27 |
| 2020-09-08 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 2 |
| 2020-09-04 | $155.66 | $158.00 | $154.53 | $158.00 | $158.00 | 1,191 |
| 2020-09-03 | $157.69 | $157.69 | $155.00 | $156.47 | $156.47 | 913 |
| 2020-09-02 | $158.07 | $158.07 | $157.90 | $157.90 | $157.90 | 808 |
| 2020-09-01 | $156.94 | $157.03 | $156.94 | $157.03 | $157.03 | 709 |
| 2020-08-31 | $156.61 | $156.61 | $156.61 | $156.61 | $156.61 | 73 |
| 2020-08-28 | $156.43 | $156.61 | $156.43 | $156.61 | $156.61 | 728 |
| 2020-08-27 | $156.33 | $156.33 | $155.50 | $155.50 | $155.50 | 1,764 |
| 2020-08-26 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 0 |
| 2020-08-25 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 219 |
| 2020-08-24 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 72 |
| 2020-08-21 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 17 |
| 2020-08-20 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 1,430 |
| 2020-08-19 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 36 |
| 2020-08-18 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 177 |
| 2020-08-17 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 117 |
| 2020-08-14 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 179 |
| 2020-08-13 | $155.55 | $155.55 | $155.55 | $155.55 | $155.55 | 540 |
| 2020-08-12 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 45 |
| 2020-08-11 | $154.31 | $155.10 | $153.00 | $155.10 | $155.10 | 1,018 |
| 2020-08-10 | $151.34 | $151.83 | $151.34 | $151.35 | $151.35 | 2,349 |
| 2020-08-07 | $150.91 | $151.07 | $150.91 | $151.07 | $151.07 | 1,292 |
| 2020-08-06 | $151.75 | $151.75 | $151.75 | $151.75 | $151.75 | 3,139 |
| 2020-08-05 | $151.75 | $151.75 | $151.75 | $151.75 | $151.75 | 204 |
| 2020-08-04 | $149.85 | $150.79 | $149.85 | $150.50 | $150.50 | 974 |
| 2020-08-03 | $148.16 | $148.83 | $148.16 | $148.83 | $148.83 | 1,032 |
| 2020-07-31 | $148.99 | $148.99 | $148.99 | $148.99 | $148.99 | 21 |
| 2020-07-30 | $148.99 | $148.99 | $148.99 | $148.99 | $148.99 | 338 |
| 2020-07-29 | $153.19 | $153.19 | $153.19 | $153.19 | $153.19 | 62 |
| 2020-07-28 | $153.19 | $153.19 | $153.19 | $153.19 | $153.19 | 400 |
| 2020-07-27 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 56 |
| 2020-07-24 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 71 |
| 2020-07-23 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 168 |
| 2020-07-22 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 50 |
| 2020-07-21 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 170 |
| 2020-07-20 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 30 |
| 2020-07-17 | $151.14 | $151.14 | $151.14 | $151.14 | $151.14 | 490 |
| 2020-07-16 | $151.90 | $151.90 | $151.90 | $151.90 | $151.90 | 220 |
| 2020-07-15 | $154.06 | $154.06 | $154.06 | $154.06 | $154.06 | 740 |
| 2020-07-14 | $150.02 | $150.29 | $150.02 | $150.29 | $150.29 | 450 |
| 2020-07-13 | $149.88 | $149.88 | $149.88 | $149.88 | $149.88 | 50 |
| 2020-07-10 | $149.88 | $149.88 | $149.88 | $149.88 | $149.88 | 290 |
| 2020-07-08 | $148.72 | $149.45 | $148.41 | $149.45 | $149.45 | 630 |
| 2020-07-07 | $149.80 | $150.54 | $149.80 | $150.54 | $150.54 | 280 |
| 2020-07-06 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 40 |
| 2020-07-02 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 60 |
| 2020-07-01 | $148.07 | $148.07 | $148.00 | $148.00 | $148.00 | 527 |
| 2020-06-26 | $150.89 | $150.89 | $147.85 | $147.85 | $147.85 | 361 |
| 2020-06-25 | $150.17 | $150.17 | $150.17 | $150.17 | $150.17 | 7 |
| 2020-06-24 | $150.17 | $150.17 | $150.17 | $150.17 | $150.17 | 471 |
| 2020-06-19 | $152.98 | $152.98 | $152.98 | $152.98 | $152.98 | 310 |
| 2020-06-18 | $152.34 | $152.34 | $152.34 | $152.34 | $152.34 | 547 |
| 2020-06-17 | $151.80 | $151.80 | $151.80 | $151.80 | $151.80 | 460 |
| 2020-06-16 | $151.80 | $151.80 | $151.80 | $151.80 | $151.80 | 130 |
| 2020-06-15 | $146.55 | $147.74 | $146.55 | $147.74 | $147.74 | 342 |
| 2020-06-12 | $150.01 | $150.01 | $150.01 | $150.01 | $150.01 | 1,158 |
| 2020-06-11 | $154.03 | $154.03 | $154.03 | $154.03 | $154.03 | 150 |
| 2020-06-10 | $154.03 | $154.03 | $154.03 | $154.03 | $154.03 | 193 |
| 2020-06-09 | $153.62 | $153.62 | $153.62 | $153.62 | $153.62 | 58 |
| 2020-06-08 | $153.62 | $153.62 | $153.62 | $153.62 | $153.62 | 1,986 |
| 2020-06-05 | $152.63 | $152.63 | $152.63 | $152.63 | $152.63 | 1,204 |
| 2020-06-04 | $152.50 | $152.50 | $152.50 | $152.50 | $152.50 | 115 |
| 2020-06-03 | $152.04 | $152.50 | $152.00 | $152.50 | $152.50 | 902 |
| 2020-06-02 | $151.02 | $151.02 | $151.02 | $151.02 | $151.02 | 402 |
| 2020-06-01 | $149.31 | $149.31 | $148.80 | $148.80 | $148.80 | 1,467 |
| 2020-05-29 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 13,985 |
| 2020-05-28 | $150.38 | $153.00 | $150.38 | $153.00 | $153.00 | 744 |
| 2020-05-27 | $147.86 | $151.10 | $146.70 | $151.10 | $151.10 | 6,547 |
| 2020-05-26 | $145.81 | $145.81 | $145.81 | $145.81 | $145.81 | 315 |
| 2020-05-22 | $140.79 | $141.01 | $140.70 | $141.01 | $141.01 | 1,418 |
| 2020-05-21 | $141.56 | $141.69 | $141.15 | $141.15 | $141.15 | 2,444 |
| 2020-05-20 | $142.66 | $142.66 | $141.75 | $142.00 | $142.00 | 7,214 |
| 2020-05-19 | $140.33 | $140.33 | $140.33 | $140.33 | $140.33 | 115 |
| 2020-05-18 | $140.33 | $140.33 | $140.33 | $140.33 | $140.33 | 717 |
| 2020-05-15 | $138.32 | $138.33 | $137.98 | $137.98 | $137.98 | 2,727 |
| 2020-05-14 | $136.94 | $136.94 | $136.94 | $136.94 | $136.94 | 505 |
| 2020-05-13 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 626 |
| 2020-05-12 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 549 |
| 2020-05-11 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 232 |
| 2020-05-07 | $138.28 | $138.28 | $138.28 | $138.28 | $138.28 | 106 |
| 2020-05-06 | $137.30 | $137.30 | $137.30 | $137.30 | $137.30 | 51 |
| 2020-05-05 | $137.30 | $137.30 | $137.30 | $137.30 | $137.30 | 1,554 |
| 2020-05-04 | $134.38 | $134.74 | $134.38 | $134.74 | $134.74 | 984 |
| 2020-05-01 | $136.36 | $136.78 | $135.00 | $135.00 | $135.00 | 2,918 |
| 2020-04-30 | $139.01 | $139.01 | $139.01 | $139.01 | $139.01 | 406 |
| 2020-04-29 | $142.45 | $142.45 | $142.45 | $142.45 | $142.45 | 1,262 |
| 2020-04-28 | $142.45 | $142.45 | $142.45 | $142.45 | $142.45 | 2,330 |
| 2020-04-27 | $138.31 | $138.31 | $138.31 | $138.31 | $138.31 | 416 |
| 2020-04-24 | $136.89 | $136.89 | $136.89 | $136.89 | $136.89 | 99 |
| 2020-04-23 | $136.89 | $136.89 | $136.89 | $136.89 | $136.89 | 3,783 |
| 2020-04-22 | $134.24 | $134.24 | $134.24 | $134.24 | $134.24 | 192 |
| 2020-04-21 | $133.71 | $133.82 | $133.71 | $133.82 | $133.82 | 929 |
| 2020-04-20 | $135.80 | $135.98 | $135.00 | $135.00 | $135.00 | 2,580 |
| 2020-04-17 | $135.44 | $135.44 | $134.75 | $134.75 | $134.75 | 2,885 |
| 2020-04-16 | $133.75 | $133.75 | $133.75 | $133.75 | $133.75 | 243 |
| 2020-04-15 | $135.99 | $136.90 | $134.85 | $136.90 | $136.90 | 21,673 |
| 2020-04-14 | $137.89 | $137.89 | $137.89 | $137.89 | $137.89 | 254 |
| 2020-04-13 | $135.95 | $135.95 | $135.95 | $135.95 | $135.95 | 306 |
| 2020-04-09 | $130.31 | $130.31 | $130.31 | $130.31 | $130.31 | 196 |
| 2020-04-08 | $130.31 | $130.31 | $130.31 | $130.31 | $130.31 | 156 |
| 2020-04-07 | $130.31 | $130.31 | $130.31 | $130.31 | $130.31 | 261 |
| 2020-04-06 | $131.06 | $131.06 | $130.31 | $130.31 | $130.31 | 3,179 |
| 2020-04-03 | $125.92 | $125.94 | $125.17 | $125.17 | $125.17 | 3,193 |
| 2020-04-02 | $125.11 | $127.24 | $125.11 | $126.74 | $126.74 | 2,743 |
| 2020-04-01 | $127.58 | $127.70 | $125.00 | $127.70 | $127.70 | 901 |
| 2020-03-30 | $135.50 | $135.50 | $135.50 | $135.50 | $135.50 | 9 |
| 2020-03-27 | $134.25 | $135.50 | $134.25 | $135.50 | $135.50 | 3,394 |
| 2020-03-26 | $133.24 | $133.24 | $133.09 | $133.09 | $133.09 | 377 |
| 2020-03-25 | $119.30 | $119.30 | $119.30 | $119.30 | $119.30 | 6 |
| 2020-03-24 | $119.30 | $119.30 | $119.30 | $119.30 | $119.30 | 288 |
| 2020-03-23 | $119.16 | $119.30 | $119.16 | $119.30 | $119.30 | 1,113 |
| 2020-03-20 | $126.05 | $126.05 | $125.66 | $125.66 | $125.66 | 391 |
| 2020-03-19 | $120.10 | $120.73 | $120.10 | $120.10 | $120.10 | 1,579 |
| 2020-03-18 | $120.35 | $120.35 | $116.20 | $116.20 | $116.20 | 3,221 |
| 2020-03-17 | $117.00 | $120.18 | $117.00 | $119.75 | $119.75 | 598 |
| 2020-03-16 | $117.30 | $118.69 | $117.00 | $118.00 | $118.00 | 5,175 |
| 2020-03-13 | $117.97 | $117.98 | $117.97 | $117.98 | $117.98 | 693 |
| 2020-03-12 | $119.80 | $119.80 | $119.80 | $119.80 | $119.80 | 346 |
| 2020-03-11 | $135.30 | $135.30 | $135.30 | $135.30 | $135.30 | 619 |
| 2020-03-10 | $137.01 | $137.01 | $134.00 | $134.00 | $134.00 | 1,472 |
| 2020-03-05 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 724 |
| 2020-03-04 | $143.82 | $143.82 | $143.51 | $143.51 | $143.51 | 1,519 |
| 2020-03-03 | $142.74 | $144.60 | $142.74 | $144.60 | $144.60 | 1,070 |
| 2020-03-02 | $142.13 | $142.90 | $141.21 | $142.90 | $142.90 | 1,884 |
| 2020-02-28 | $139.85 | $140.07 | $139.52 | $139.70 | $139.70 | 5,865 |
| 2020-02-27 | $144.09 | $144.09 | $144.09 | $144.09 | $144.09 | 759 |
| 2020-02-26 | $148.59 | $148.59 | $146.50 | $146.50 | $146.50 | 587 |
| 2020-02-25 | $147.40 | $147.40 | $147.40 | $147.40 | $147.40 | 157 |
| 2020-02-24 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 134 |
| 2020-02-21 | $152.19 | $152.19 | $152.19 | $152.19 | $152.19 | 205 |
| 2020-02-20 | $153.36 | $153.36 | $153.36 | $153.36 | $153.36 | 115 |
| 2020-02-19 | $155.03 | $155.80 | $155.03 | $155.80 | $155.80 | 309 |
| 2020-02-18 | $154.99 | $154.99 | $154.99 | $154.99 | $154.99 | 360 |
| 2020-02-14 | $157.25 | $157.25 | $157.25 | $157.25 | $157.25 | 409 |
| 2020-02-13 | $158.39 | $158.41 | $158.39 | $158.41 | $158.41 | 900 |
| 2020-02-12 | $159.66 | $159.66 | $159.34 | $159.34 | $159.34 | 6,306 |
| 2020-02-11 | $160.64 | $160.64 | $160.52 | $160.52 | $160.52 | 2,057 |
| 2020-02-10 | $159.09 | $159.09 | $159.09 | $159.09 | $159.09 | 3,231 |
| 2020-02-07 | $160.18 | $160.19 | $160.08 | $160.08 | $160.08 | 7,877 |
| 2020-02-05 | $159.89 | $159.89 | $159.89 | $159.89 | $159.89 | 525 |
| 2020-02-04 | $156.64 | $156.64 | $156.64 | $156.64 | $156.64 | 8 |
| 2020-02-03 | $156.66 | $156.66 | $156.64 | $156.64 | $156.64 | 1,345 |
| 2020-01-31 | $155.60 | $155.60 | $155.30 | $155.30 | $155.30 | 4,645 |
| 2020-01-30 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 59 |
| 2020-01-29 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 687 |
| 2020-01-28 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 63 |
| 2020-01-27 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 97 |
| 2020-01-24 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 53 |
| 2020-01-23 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 599 |
| 2020-01-22 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 302 |
| 2020-01-21 | $159.70 | $160.35 | $159.70 | $160.35 | $160.35 | 973 |
| 2020-01-17 | $159.63 | $160.50 | $159.55 | $160.50 | $160.50 | 2,009 |
| 2020-01-16 | $160.22 | $160.22 | $160.22 | $160.22 | $160.22 | 49 |
| 2020-01-15 | $160.22 | $160.22 | $160.22 | $160.22 | $160.22 | 592 |
| 2020-01-10 | $160.55 | $160.55 | $159.55 | $159.55 | $159.55 | 472 |
| 2020-01-08 | $159.40 | $159.40 | $159.40 | $159.40 | $159.40 | 996 |
| 2020-01-07 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 342 |
| 2020-01-06 | $158.99 | $159.00 | $158.99 | $159.00 | $159.00 | 768 |
| 2020-01-03 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 1,336 |
| 2020-01-02 | $159.25 | $159.25 | $159.25 | $159.25 | $159.25 | 111 |
| 2019-12-30 | $159.25 | $159.25 | $159.25 | $159.25 | $159.25 | 215 |
| 2019-12-24 | $160.80 | $160.80 | $160.80 | $160.80 | $160.80 | 320 |
| 2019-12-23 | $160.80 | $160.80 | $160.80 | $160.80 | $160.80 | 20 |
| 2019-12-20 | $160.56 | $160.80 | $160.56 | $160.80 | $160.80 | 392 |
| 2019-12-19 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 45 |
| 2019-12-18 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 2 |
| 2019-12-17 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 98 |
| 2019-12-13 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 297 |
| 2019-12-12 | $160.75 | $160.75 | $160.75 | $160.75 | $160.75 | 479 |
| 2019-12-11 | $159.45 | $159.45 | $159.45 | $159.45 | $159.45 | 104 |
| 2019-12-10 | $159.45 | $159.45 | $159.45 | $159.45 | $159.45 | 200 |
| 2019-12-09 | $159.45 | $159.45 | $159.45 | $159.45 | $159.45 | 602 |
| 2019-12-06 | $159.45 | $159.45 | $159.45 | $159.45 | $159.45 | 82 |
| 2019-12-04 | $159.45 | $159.45 | $159.45 | $159.45 | $159.45 | 487 |
| 2019-12-03 | $156.40 | $156.40 | $156.40 | $156.40 | $156.40 | 153 |
| 2019-12-02 | $156.40 | $156.40 | $156.40 | $156.40 | $156.40 | 445 |
| 2019-11-27 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 68 |
| 2019-11-26 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 17 |
| 2019-11-25 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 1,128 |
| 2019-11-22 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 14 |
| 2019-11-21 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 7 |
| 2019-11-20 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 327 |
| 2019-11-19 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 333 |
| 2019-11-18 | $157.75 | $157.75 | $157.75 | $157.75 | $157.75 | 119 |
| 2019-11-15 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 14 |
| 2019-11-14 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 15 |
| 2019-11-13 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 40 |
| 2019-11-11 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 76 |
| 2019-11-08 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 142 |
| 2019-11-07 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 22 |
| 2019-11-06 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 341 |
| 2019-11-05 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 152 |
| 2019-11-04 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 15 |
| 2019-11-01 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1,053 |
| 2019-10-31 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 290 |
| 2019-10-30 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 68 |
| 2019-10-29 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 335 |
| 2019-10-28 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 153 |
| 2019-10-25 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 80 |
| 2019-10-24 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 9 |
| 2019-10-23 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 340 |
| 2019-10-22 | $153.00 | $153.75 | $153.00 | $153.75 | $153.75 | 1,056 |
| 2019-10-18 | $152.70 | $152.70 | $152.70 | $152.70 | $152.70 | 8 |
| 2019-10-17 | $152.70 | $152.70 | $152.70 | $152.70 | $152.70 | 10 |
| 2019-10-16 | $152.70 | $152.70 | $152.70 | $152.70 | $152.70 | 130 |
| 2019-10-11 | $149.65 | $149.65 | $149.65 | $149.65 | $149.65 | 800 |
| 2019-10-10 | $149.65 | $149.65 | $149.65 | $149.65 | $149.65 | 105 |
| 2019-10-09 | $149.65 | $149.65 | $149.65 | $149.65 | $149.65 | 180 |
| 2019-10-08 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 354 |
| 2019-10-07 | $147.87 | $147.87 | $147.87 | $147.87 | $147.87 | 7 |
| 2019-10-03 | $147.87 | $147.87 | $147.87 | $147.87 | $147.87 | 108 |
| 2019-10-02 | $149.73 | $149.73 | $149.73 | $149.73 | $149.73 | 16 |
| 2019-10-01 | $149.65 | $149.73 | $149.20 | $149.73 | $149.73 | 699 |
| 2019-09-30 | $149.69 | $149.69 | $149.50 | $149.50 | $149.50 | 1,183 |
| 2019-09-26 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 541 |
| 2019-09-25 | $150.90 | $150.90 | $150.90 | $150.90 | $150.90 | 201 |
BlackRock iShares MSCI Japan UCITS ETF (IMSCF) News Headlines
Recent BlackRock iShares MSCI Japan UCITS ETF (IMSCF) News
Similar Companies to BlackRock iShares MSCI Japan UCITS ETF (IMSCF) 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 | -- | -- | -- |