BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF) Exchange: PINK
Data as of May 6, 2024
$1,008.53 ($14.22) 1.43%
BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $1,002.84 |
| Previous Close | $1,008.53 |
| High | $1,009.99 |
| Low | $1,002.84 |
| Adjusted Open | $1,002.84 |
| Previous Adjusted Close | $1,008.53 |
| Adjusted High | $1,009.99 |
| Adjusted Low | $1,002.84 |
About BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF)
Invest in BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF)
Historical Stock Data for BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $1,002.84 | $1,009.99 | $1,002.84 | $1,008.53 | $1,008.53 | 693 |
| 2024-04-25 | $983.08 | $994.31 | $981.07 | $994.31 | $994.31 | 412 |
| 2024-04-24 | $1,005.00 | $1,005.00 | $999.39 | $999.39 | $999.39 | 644 |
| 2024-04-23 | $986.76 | $1,001.20 | $986.76 | $1,001.20 | $1,001.20 | 1,491 |
| 2024-04-22 | $977.64 | $981.36 | $970.82 | $976.91 | $976.91 | 3,215 |
| 2024-04-19 | $982.84 | $987.17 | $971.94 | $973.87 | $973.87 | 2,324 |
| 2024-04-18 | $1,001.88 | $1,003.68 | $996.36 | $996.36 | $996.36 | 147 |
| 2024-04-17 | $1,014.42 | $1,014.42 | $999.19 | $1,000.83 | $1,000.83 | 641 |
| 2024-04-16 | $1,011.82 | $1,012.54 | $1,007.87 | $1,007.87 | $1,007.87 | 2,666 |
| 2024-04-15 | $1,034.91 | $1,036.85 | $1,014.45 | $1,014.45 | $1,014.45 | 327 |
| 2024-04-12 | $1,042.00 | $1,042.00 | $1,022.31 | $1,022.31 | $1,022.31 | 758 |
| 2024-04-11 | $1,031.59 | $1,042.08 | $1,031.50 | $1,041.33 | $1,041.33 | 212 |
| 2024-04-10 | $1,025.96 | $1,027.48 | $1,020.90 | $1,023.18 | $1,023.18 | 290 |
| 2024-04-09 | $1,036.14 | $1,036.40 | $1,026.75 | $1,033.52 | $1,033.52 | 1,041 |
| 2024-04-08 | $1,035.32 | $1,038.05 | $1,029.11 | $1,029.25 | $1,029.25 | 2,735 |
| 2024-04-05 | $1,022.97 | $1,038.00 | $1,022.97 | $1,029.25 | $1,029.25 | 2,735 |
| 2024-04-04 | $1,044.92 | $1,048.15 | $1,042.69 | $1,048.15 | $1,048.15 | 1,593 |
| 2024-04-03 | $1,029.43 | $1,037.59 | $1,029.43 | $1,034.30 | $1,034.30 | 232 |
| 2024-04-02 | $1,027.73 | $1,034.30 | $1,027.73 | $1,034.30 | $1,034.30 | 232 |
| 2024-04-01 | $1,056.52 | $1,056.52 | $1,039.25 | $1,044.36 | $1,044.36 | 353 |
| 2024-03-28 | $1,040.27 | $1,040.27 | $1,040.27 | $1,040.27 | $1,040.27 | 84 |
| 2024-03-27 | $1,038.28 | $1,043.75 | $1,038.28 | $1,043.75 | $1,043.75 | 403 |
| 2024-03-26 | $1,045.15 | $1,047.67 | $1,045.15 | $1,047.67 | $1,047.67 | 1,039 |
| 2024-03-25 | $1,042.73 | $1,048.24 | $1,038.20 | $1,047.70 | $1,047.70 | 2,265 |
| 2024-03-22 | $1,043.56 | $1,051.79 | $1,043.56 | $1,048.11 | $1,048.11 | 554 |
| 2024-03-21 | $1,050.68 | $1,057.85 | $1,042.72 | $1,042.73 | $1,042.73 | 712 |
| 2024-03-20 | $1,028.67 | $1,041.32 | $1,023.98 | $1,041.32 | $1,041.32 | 241 |
| 2024-03-19 | $1,019.93 | $1,029.84 | $1,017.30 | $1,029.84 | $1,029.84 | 413 |
| 2024-03-18 | $1,030.58 | $1,032.83 | $1,020.89 | $1,020.89 | $1,020.89 | 198 |
| 2024-03-15 | $1,018.36 | $1,021.07 | $1,013.77 | $1,019.94 | $1,019.94 | 521 |
| 2024-03-14 | $1,032.55 | $1,037.00 | $1,026.75 | $1,029.53 | $1,029.53 | 228 |
| 2024-03-13 | $1,031.56 | $1,031.56 | $1,029.53 | $1,029.53 | $1,029.53 | 228 |
| 2024-03-12 | $1,022.79 | $1,041.11 | $1,022.79 | $1,027.00 | $1,027.00 | 257 |
| 2024-03-11 | $1,023.02 | $1,027.27 | $1,023.02 | $1,027.00 | $1,027.00 | 257 |
| 2024-03-08 | $1,044.60 | $1,044.60 | $1,030.00 | $1,030.00 | $1,030.00 | 801 |
| 2024-03-07 | $1,036.34 | $1,045.45 | $1,036.34 | $1,045.45 | $1,045.45 | 397 |
| 2024-03-06 | $1,031.71 | $1,035.10 | $1,024.98 | $1,029.47 | $1,029.47 | 1,682 |
| 2024-03-05 | $1,028.92 | $1,028.92 | $1,014.03 | $1,019.11 | $1,019.11 | 470 |
| 2024-03-04 | $1,041.69 | $1,043.40 | $1,041.39 | $1,041.73 | $1,041.73 | 1,668 |
| 2024-03-01 | $1,033.77 | $1,044.21 | $1,031.38 | $1,044.15 | $1,044.15 | 12,305 |
| 2024-02-29 | $1,027.37 | $1,027.65 | $1,021.72 | $1,021.72 | $1,021.72 | 1,840 |
| 2024-02-28 | $1,020.43 | $1,020.43 | $1,018.34 | $1,019.46 | $1,019.46 | 752 |
| 2024-02-27 | $1,020.30 | $1,024.65 | $1,020.30 | $1,024.65 | $1,024.65 | 516 |
| 2024-02-26 | $1,022.78 | $1,030.49 | $1,022.78 | $1,029.15 | $1,029.15 | 287 |
| 2024-02-23 | $1,028.09 | $1,028.09 | $1,022.13 | $1,022.13 | $1,022.13 | 330 |
| 2024-02-22 | $1,020.08 | $1,025.22 | $1,018.76 | $1,025.22 | $1,025.22 | 686 |
| 2024-02-21 | $994.61 | $994.67 | $991.15 | $991.15 | $991.15 | 1,129 |
| 2024-02-20 | $1,004.01 | $1,004.01 | $993.89 | $993.89 | $993.89 | 951 |
| 2024-02-16 | $1,016.80 | $1,016.80 | $1,007.93 | $1,013.01 | $1,013.01 | 1,643 |
| 2024-02-15 | $1,012.90 | $1,020.08 | $1,012.18 | $1,016.70 | $1,016.70 | 1,148 |
| 2024-02-14 | $1,010.39 | $1,012.97 | $1,005.53 | $1,010.98 | $1,010.98 | 459 |
| 2024-02-13 | $1,002.49 | $1,011.33 | $997.50 | $997.50 | $997.50 | 1,201 |
| 2024-02-12 | $1,022.61 | $1,031.21 | $1,017.61 | $1,017.61 | $1,017.61 | 503 |
| 2024-02-09 | $1,015.39 | $1,028.00 | $1,015.39 | $1,026.57 | $1,026.57 | 975 |
| 2024-02-08 | $1,011.61 | $1,017.00 | $1,011.61 | $1,017.00 | $1,017.00 | 480 |
| 2024-02-07 | $1,007.17 | $1,013.12 | $1,005.30 | $1,012.76 | $1,012.76 | 2,009 |
| 2024-02-06 | $1,006.55 | $1,006.55 | $994.81 | $1,002.68 | $1,002.68 | 3,033 |
| 2024-02-05 | $1,005.44 | $1,005.44 | $996.35 | $996.56 | $996.56 | 498 |
| 2024-02-02 | $991.10 | $1,009.34 | $991.10 | $1,009.34 | $1,009.34 | 14,304 |
| 2024-02-01 | $981.20 | $989.64 | $974.57 | $985.70 | $985.70 | 3,346 |
| 2024-01-31 | $984.09 | $987.33 | $981.88 | $986.05 | $986.05 | 312 |
| 2024-01-30 | $1,002.09 | $1,002.09 | $995.12 | $997.00 | $997.00 | 633 |
| 2024-01-29 | $995.65 | $998.34 | $992.93 | $997.29 | $997.29 | 251 |
| 2024-01-26 | $996.36 | $999.88 | $989.49 | $989.49 | $989.49 | 709 |
| 2024-01-25 | $1,000.98 | $1,003.36 | $996.65 | $996.65 | $996.65 | 251 |
| 2024-01-24 | $998.83 | $1,007.94 | $998.83 | $1,004.00 | $1,004.00 | 185 |
| 2024-01-23 | $988.73 | $990.89 | $987.31 | $987.31 | $987.31 | 4,218 |
| 2024-01-22 | $990.97 | $993.24 | $985.70 | $989.25 | $989.25 | 1,658 |
| 2024-01-19 | $972.98 | $988.48 | $972.98 | $988.31 | $988.31 | 1,245 |
| 2024-01-18 | $963.66 | $968.96 | $961.24 | $968.96 | $968.96 | 343 |
| 2024-01-17 | $947.14 | $949.78 | $944.48 | $944.79 | $944.79 | 1,152 |
| 2024-01-16 | $954.58 | $962.83 | $953.41 | $954.52 | $954.52 | 594 |
| 2024-01-12 | $963.33 | $963.33 | $953.55 | $953.55 | $953.55 | 361 |
| 2024-01-11 | $961.06 | $961.06 | $948.22 | $959.86 | $959.86 | 149 |
| 2024-01-10 | $952.68 | $957.93 | $951.33 | $957.93 | $957.93 | 453 |
| 2024-01-09 | $942.61 | $952.96 | $941.80 | $952.96 | $952.96 | 3,490 |
| 2024-01-08 | $933.09 | $959.00 | $933.09 | $940.51 | $940.51 | 452 |
| 2024-01-05 | $928.38 | $934.21 | $928.38 | $933.13 | $933.13 | 1,615 |
| 2024-01-04 | $930.93 | $933.19 | $928.60 | $933.19 | $933.19 | 306 |
| 2024-01-03 | $937.68 | $938.76 | $932.40 | $936.83 | $936.83 | 507 |
| 2024-01-02 | $951.91 | $951.91 | $942.18 | $946.25 | $946.25 | 688 |
| 2023-12-29 | $962.96 | $963.68 | $952.13 | $963.68 | $963.68 | 351 |
| 2023-12-28 | $965.66 | $967.81 | $965.21 | $965.21 | $965.21 | 308 |
| 2023-12-27 | $962.76 | $965.45 | $958.78 | $959.63 | $959.63 | 278 |
| 2023-12-26 | $959.63 | $959.63 | $959.63 | $959.63 | $959.63 | 0 |
| 2023-12-22 | $957.00 | $962.06 | $954.89 | $959.63 | $959.63 | 278 |
| 2023-12-21 | $958.30 | $958.30 | $945.54 | $951.81 | $951.81 | 1,112 |
| 2023-12-20 | $955.39 | $960.84 | $955.39 | $958.37 | $958.37 | 1,101 |
| 2023-12-19 | $954.91 | $959.52 | $953.31 | $953.31 | $953.31 | 1,468 |
| 2023-12-18 | $948.72 | $957.79 | $947.81 | $955.15 | $955.15 | 1,363 |
| 2023-12-15 | $945.49 | $951.46 | $944.69 | $946.76 | $946.76 | 511 |
| 2023-12-14 | $947.35 | $947.35 | $938.03 | $938.76 | $938.76 | 1,529 |
| 2023-12-13 | $936.07 | $945.25 | $929.40 | $945.25 | $945.25 | 1,266 |
| 2023-12-12 | $925.25 | $932.48 | $923.64 | $932.48 | $932.48 | 953 |
| 2023-12-11 | $918.10 | $926.33 | $918.10 | $926.33 | $926.33 | 1,751 |
| 2023-12-08 | $910.70 | $916.74 | $909.22 | $912.51 | $912.51 | 661 |
| 2023-12-07 | $905.22 | $915.58 | $905.22 | $915.58 | $915.58 | 329 |
| 2023-12-06 | $908.49 | $908.49 | $903.11 | $903.11 | $903.11 | 310 |
| 2023-12-05 | $900.35 | $907.81 | $900.03 | $903.96 | $903.96 | 1,721 |
| 2023-12-04 | $903.16 | $903.16 | $895.66 | $895.66 | $895.66 | 285 |
| 2023-12-01 | $907.32 | $913.75 | $904.78 | $913.75 | $913.75 | 498 |
| 2023-11-30 | $909.15 | $909.15 | $902.30 | $906.15 | $906.15 | 541 |
| 2023-11-29 | $921.05 | $921.16 | $912.75 | $912.75 | $912.75 | 1,879 |
| 2023-11-28 | $908.93 | $914.60 | $908.93 | $914.60 | $914.60 | 159 |
| 2023-11-27 | $909.45 | $916.60 | $909.28 | $912.73 | $912.73 | 394 |
| 2023-11-24 | $911.50 | $911.50 | $906.84 | $906.84 | $906.84 | 326 |
| 2023-11-22 | $911.55 | $915.50 | $909.37 | $909.37 | $909.37 | 1,901 |
| 2023-11-21 | $908.27 | $909.94 | $903.40 | $909.89 | $909.89 | 568 |
| 2023-11-20 | $904.10 | $909.25 | $904.10 | $909.25 | $909.25 | 2,101 |
| 2023-11-17 | $901.43 | $901.43 | $899.74 | $899.74 | $899.74 | 194 |
| 2023-11-16 | $900.32 | $905.12 | $897.00 | $905.12 | $905.12 | 1,226 |
| 2023-11-15 | $902.98 | $904.68 | $898.98 | $904.68 | $904.68 | 292 |
| 2023-11-14 | $897.40 | $901.22 | $897.40 | $900.64 | $900.64 | 49 |
| 2023-11-13 | $877.33 | $884.80 | $876.79 | $879.90 | $879.90 | 297 |
| 2023-11-10 | $870.82 | $880.80 | $870.82 | $880.80 | $880.80 | 178 |
| 2023-11-09 | $872.32 | $872.32 | $872.00 | $872.00 | $872.00 | 476 |
| 2023-11-08 | $871.33 | $873.55 | $870.24 | $873.55 | $873.55 | 279 |
| 2023-11-07 | $863.49 | $874.91 | $863.49 | $868.80 | $868.80 | 296 |
| 2023-11-06 | $861.72 | $861.72 | $861.72 | $861.72 | $861.72 | 88 |
| 2023-11-03 | $851.74 | $863.25 | $851.74 | $860.44 | $860.44 | 1,067 |
| 2023-11-02 | $844.10 | $852.60 | $842.31 | $852.60 | $852.60 | 1,281 |
| 2023-11-01 | $827.97 | $828.58 | $823.69 | $823.69 | $823.69 | 989 |
| 2023-10-31 | $816.90 | $816.90 | $810.84 | $815.18 | $815.18 | 289 |
| 2023-10-30 | $811.54 | $811.54 | $811.54 | $811.54 | $811.54 | 93 |
| 2023-10-27 | $810.58 | $815.05 | $808.50 | $811.83 | $811.83 | 1,436 |
| 2023-10-26 | $812.26 | $812.53 | $806.66 | $811.88 | $811.88 | 239 |
| 2023-10-25 | $832.78 | $833.63 | $816.65 | $816.65 | $816.65 | 789 |
| 2023-10-24 | $836.52 | $839.92 | $834.90 | $836.95 | $836.95 | 1,538 |
| 2023-10-23 | $820.53 | $839.77 | $820.53 | $839.77 | $839.77 | 2,689 |
| 2023-10-20 | $839.63 | $839.63 | $828.27 | $828.27 | $828.27 | 3,475 |
| 2023-10-19 | $853.92 | $853.92 | $849.15 | $852.00 | $852.00 | 5,724 |
| 2023-10-18 | $856.86 | $856.86 | $849.81 | $849.81 | $849.81 | 1,141 |
| 2023-10-17 | $852.70 | $900.00 | $851.57 | $864.69 | $864.69 | 508 |
| 2023-10-16 | $863.61 | $863.61 | $861.57 | $861.57 | $861.57 | 177 |
| 2023-10-13 | $862.91 | $862.91 | $850.10 | $850.10 | $850.10 | 432 |
| 2023-10-12 | $869.91 | $871.07 | $865.52 | $865.52 | $865.52 | 374 |
| 2023-10-11 | $866.43 | $868.56 | $864.93 | $866.81 | $866.81 | 330 |
| 2023-10-10 | $856.29 | $865.24 | $856.29 | $859.17 | $859.17 | 748 |
| 2023-10-09 | $847.84 | $847.84 | $844.63 | $845.98 | $845.98 | 437 |
| 2023-10-06 | $833.19 | $860.23 | $833.19 | $860.23 | $860.23 | 314 |
| 2023-10-05 | $835.61 | $841.02 | $830.81 | $841.02 | $841.02 | 140 |
| 2023-10-04 | $833.81 | $839.81 | $833.81 | $839.81 | $839.81 | 386 |
| 2023-10-03 | $840.74 | $842.70 | $833.29 | $834.57 | $834.57 | 141 |
| 2023-10-02 | $841.93 | $842.65 | $840.21 | $842.25 | $842.25 | 537 |
| 2023-09-29 | $846.45 | $846.93 | $843.18 | $843.18 | $843.18 | 599 |
| 2023-09-28 | $826.53 | $839.44 | $825.48 | $838.85 | $838.85 | 2,117 |
| 2023-09-27 | $830.55 | $833.61 | $825.30 | $825.30 | $825.30 | 613 |
| 2023-09-26 | $831.01 | $831.98 | $829.83 | $830.30 | $830.30 | 1,095 |
| 2023-09-25 | $835.80 | $840.15 | $835.80 | $836.23 | $836.23 | 41 |
| 2023-09-22 | $841.62 | $842.19 | $841.41 | $842.19 | $842.19 | 1,572 |
| 2023-09-21 | $843.99 | $843.99 | $840.64 | $842.27 | $842.27 | 43 |
| 2023-09-20 | $866.46 | $867.77 | $860.96 | $860.96 | $860.96 | 426 |
| 2023-09-19 | $863.51 | $865.58 | $860.90 | $865.58 | $865.58 | 241 |
| 2023-09-18 | $865.76 | $867.02 | $863.87 | $865.94 | $865.94 | 254 |
| 2023-09-15 | $873.17 | $873.17 | $867.15 | $867.66 | $867.66 | 1,357 |
| 2023-09-14 | $880.44 | $880.44 | $875.89 | $877.87 | $877.87 | 633 |
| 2023-09-13 | $871.70 | $877.82 | $869.07 | $877.82 | $877.82 | 296 |
| 2023-09-12 | $876.68 | $878.54 | $872.66 | $872.84 | $872.84 | 745 |
| 2023-09-11 | $877.99 | $883.33 | $871.48 | $883.33 | $883.33 | 877 |
| 2023-09-08 | $869.02 | $873.91 | $867.03 | $867.03 | $867.03 | 396 |
| 2023-09-07 | $864.58 | $868.17 | $864.58 | $868.17 | $868.17 | 48 |
| 2023-09-06 | $878.45 | $878.45 | $873.18 | $875.59 | $875.59 | 608 |
| 2023-09-05 | $878.44 | $886.75 | $877.62 | $886.75 | $886.75 | 976 |
| 2023-09-01 | $882.95 | $882.95 | $877.51 | $882.17 | $882.17 | 149 |
| 2023-08-31 | $882.88 | $884.70 | $879.80 | $879.80 | $879.80 | 275 |
| 2023-08-30 | $874.22 | $877.54 | $870.00 | $877.20 | $877.20 | 262 |
| 2023-08-29 | $859.87 | $876.54 | $859.87 | $876.54 | $876.54 | 1,015 |
| 2023-08-28 | $839.69 | $839.69 | $839.69 | $839.69 | $839.69 | 0 |
| 2023-08-25 | $842.14 | $842.14 | $839.69 | $839.69 | $839.69 | 1,514 |
| 2023-08-24 | $862.02 | $862.02 | $849.90 | $849.90 | $849.90 | 26 |
| 2023-08-23 | $852.00 | $862.02 | $852.00 | $862.02 | $862.02 | 170 |
| 2023-08-22 | $854.60 | $854.60 | $849.67 | $851.00 | $851.00 | 65 |
| 2023-08-21 | $841.25 | $841.25 | $839.43 | $839.43 | $839.43 | 203 |
| 2023-08-18 | $830.80 | $836.22 | $830.80 | $836.22 | $836.22 | 95 |
| 2023-08-17 | $849.55 | $849.55 | $846.06 | $846.06 | $846.06 | 41 |
| 2023-08-16 | $855.16 | $857.42 | $853.80 | $853.80 | $853.80 | 1,028 |
| 2023-08-15 | $861.00 | $862.49 | $857.51 | $862.49 | $862.49 | 96 |
| 2023-08-14 | $854.66 | $863.69 | $854.66 | $863.69 | $863.69 | 1,416 |
| 2023-08-11 | $859.06 | $859.06 | $854.48 | $855.05 | $855.05 | 429 |
| 2023-08-10 | $872.84 | $872.84 | $860.13 | $860.13 | $860.13 | 510 |
| 2023-08-09 | $864.09 | $864.09 | $857.97 | $857.97 | $857.97 | 126 |
| 2023-08-08 | $862.47 | $867.82 | $859.79 | $867.82 | $867.82 | 1,356 |
| 2023-08-07 | $873.24 | $875.72 | $868.36 | $870.84 | $870.84 | 1,173 |
| 2023-08-04 | $879.12 | $879.12 | $876.35 | $876.45 | $876.45 | 711 |
| 2023-08-03 | $872.17 | $872.17 | $871.11 | $871.11 | $871.11 | 171 |
| 2023-08-02 | $882.79 | $882.79 | $871.69 | $871.69 | $871.69 | 91 |
| 2023-08-01 | $893.35 | $897.20 | $890.35 | $892.33 | $892.33 | 400 |
| 2023-07-31 | $898.18 | $898.18 | $892.51 | $892.51 | $892.51 | 247 |
| 2023-07-28 | $889.81 | $899.08 | $889.81 | $892.43 | $892.43 | 1,950 |
| 2023-07-27 | $898.04 | $898.04 | $880.91 | $880.91 | $880.91 | 125 |
| 2023-07-26 | $880.99 | $884.67 | $876.21 | $884.67 | $884.67 | 506 |
| 2023-07-25 | $882.33 | $889.26 | $880.61 | $889.26 | $889.26 | 950 |
| 2023-07-24 | $880.00 | $884.14 | $875.21 | $884.14 | $884.14 | 115 |
| 2023-07-21 | $886.57 | $886.57 | $880.94 | $884.81 | $884.81 | 264 |
| 2023-07-20 | $895.80 | $896.32 | $891.71 | $891.71 | $891.71 | 79 |
| 2023-07-19 | $904.02 | $904.02 | $900.20 | $903.41 | $903.41 | 206 |
| 2023-07-18 | $890.83 | $905.94 | $889.41 | $905.94 | $905.94 | 232 |
| 2023-07-17 | $889.25 | $892.75 | $888.51 | $892.75 | $892.75 | 4,745 |
| 2023-07-14 | $891.65 | $891.77 | $885.88 | $885.88 | $885.88 | 1,846 |
| 2023-07-13 | $877.55 | $884.50 | $877.55 | $884.00 | $884.00 | 462 |
| 2023-07-12 | $868.46 | $871.22 | $867.45 | $867.45 | $867.45 | 21 |
| 2023-07-11 | $856.37 | $856.37 | $853.89 | $854.45 | $854.45 | 36 |
| 2023-07-10 | $853.66 | $856.96 | $849.99 | $856.96 | $856.96 | 1,287 |
| 2023-07-07 | $858.56 | $860.56 | $857.98 | $858.18 | $858.18 | 269 |
| 2023-07-06 | $854.74 | $861.52 | $852.08 | $861.52 | $861.52 | 635 |
| 2023-07-05 | $861.69 | $868.89 | $861.69 | $868.89 | $868.89 | 3,372 |
| 2023-07-03 | $865.00 | $865.70 | $863.00 | $863.00 | $863.00 | 478 |
| 2023-06-30 | $858.26 | $865.29 | $858.26 | $862.22 | $862.22 | 1,330 |
| 2023-06-29 | $850.71 | $850.80 | $847.80 | $850.05 | $850.05 | 275 |
| 2023-06-28 | $848.55 | $854.81 | $847.62 | $847.62 | $847.62 | 493 |
| 2023-06-27 | $838.17 | $850.41 | $838.17 | $850.41 | $850.41 | 795 |
| 2023-06-26 | $842.47 | $844.50 | $839.09 | $839.09 | $839.09 | 498 |
| 2023-06-23 | $847.97 | $847.97 | $845.03 | $845.03 | $845.03 | 156 |
| 2023-06-22 | $851.24 | $854.58 | $846.56 | $854.58 | $854.58 | 316 |
| 2023-06-21 | $848.44 | $851.04 | $841.64 | $844.42 | $844.42 | 2,294 |
| 2023-06-20 | $859.99 | $864.41 | $850.41 | $851.00 | $851.00 | 2,107 |
| 2023-06-16 | $861.46 | $865.75 | $861.46 | $864.42 | $864.42 | 377 |
| 2023-06-15 | $857.10 | $862.39 | $857.10 | $862.39 | $862.39 | 2,636 |
| 2023-06-14 | $850.37 | $853.39 | $850.37 | $853.39 | $853.39 | 72 |
| 2023-06-13 | $847.92 | $848.57 | $840.58 | $847.90 | $847.90 | 547 |
| 2023-06-12 | $830.89 | $835.00 | $830.00 | $835.00 | $835.00 | 62 |
| 2023-06-09 | $832.95 | $833.37 | $827.12 | $827.12 | $827.12 | 949 |
| 2023-06-08 | $815.05 | $825.37 | $815.05 | $825.37 | $825.37 | 508 |
| 2023-06-07 | $831.30 | $832.17 | $818.74 | $818.74 | $818.74 | 161 |
| 2023-06-06 | $826.57 | $831.61 | $824.02 | $826.18 | $826.18 | 1,919 |
| 2023-06-05 | $828.65 | $836.53 | $828.65 | $836.53 | $836.53 | 237 |
| 2023-06-02 | $828.95 | $828.95 | $828.95 | $828.95 | $828.95 | 69 |
| 2023-06-01 | $810.55 | $825.60 | $810.55 | $822.79 | $822.79 | 177 |
| 2023-05-31 | $815.72 | $816.00 | $809.46 | $809.46 | $809.46 | 2,010 |
| 2023-05-30 | $817.72 | $825.16 | $817.00 | $825.16 | $825.16 | 641 |
| 2023-05-26 | $799.31 | $813.85 | $799.31 | $813.85 | $813.85 | 378 |
| 2023-05-25 | $790.35 | $795.31 | $790.35 | $795.31 | $795.31 | 753 |
| 2023-05-24 | $771.30 | $771.30 | $766.96 | $768.51 | $768.51 | 410 |
| 2023-05-23 | $785.92 | $785.92 | $783.08 | $783.08 | $783.08 | 333 |
| 2023-05-22 | $788.64 | $789.49 | $782.21 | $789.49 | $789.49 | 106 |
| 2023-05-19 | $786.19 | $788.00 | $785.32 | $786.61 | $786.61 | 950 |
| 2023-05-18 | $777.51 | $784.81 | $777.51 | $784.81 | $784.81 | 240 |
| 2023-05-17 | $763.94 | $767.09 | $762.11 | $766.80 | $766.80 | 261 |
| 2023-05-16 | $761.00 | $764.79 | $761.00 | $764.79 | $764.79 | 49 |
| 2023-05-15 | $756.99 | $760.62 | $756.99 | $760.62 | $760.62 | 457 |
| 2023-05-12 | $761.45 | $761.45 | $759.16 | $759.16 | $759.16 | 166 |
| 2023-05-11 | $756.97 | $760.00 | $756.97 | $757.85 | $757.85 | 268 |
| 2023-05-10 | $760.02 | $760.02 | $753.92 | $758.54 | $758.54 | 586 |
| 2023-05-09 | $751.88 | $751.88 | $750.79 | $751.46 | $751.46 | 399 |
| 2023-05-08 | $751.52 | $757.54 | $751.52 | $752.33 | $752.33 | 200 |
| 2023-05-05 | $749.32 | $749.32 | $749.32 | $749.32 | $749.32 | 20 |
| 2023-05-04 | $739.53 | $740.93 | $735.61 | $735.61 | $735.61 | 1,568 |
| 2023-05-03 | $745.32 | $749.71 | $742.69 | $742.69 | $742.69 | 312 |
| 2023-05-02 | $752.12 | $752.12 | $743.63 | $743.63 | $743.63 | 171 |
| 2023-05-01 | $757.00 | $757.61 | $752.27 | $752.39 | $752.39 | 68 |
| 2023-04-28 | $747.46 | $751.94 | $745.02 | $751.40 | $751.40 | 4,795 |
| 2023-04-27 | $735.86 | $745.50 | $735.86 | $745.50 | $745.50 | 584 |
| 2023-04-26 | $729.81 | $732.59 | $729.81 | $731.00 | $731.00 | 3,347 |
| 2023-04-25 | $731.59 | $731.59 | $722.46 | $722.46 | $722.46 | 710 |
| 2023-04-24 | $740.16 | $740.16 | $734.60 | $734.60 | $734.60 | 497 |
| 2023-04-21 | $736.20 | $736.20 | $736.20 | $736.20 | $736.20 | 51 |
| 2023-04-20 | $737.94 | $737.94 | $737.94 | $737.94 | $737.94 | 68 |
| 2023-04-19 | $741.18 | $746.16 | $741.18 | $741.65 | $741.65 | 350 |
| 2023-04-18 | $746.46 | $746.46 | $742.67 | $742.67 | $742.67 | 81 |
| 2023-04-17 | $735.99 | $745.65 | $735.99 | $745.65 | $745.65 | 281 |
| 2023-04-14 | $741.19 | $741.19 | $741.19 | $741.19 | $741.19 | 5 |
| 2023-04-13 | $739.13 | $739.13 | $739.13 | $739.13 | $739.13 | 32 |
| 2023-04-12 | $736.15 | $740.50 | $732.90 | $733.60 | $733.60 | 616 |
| 2023-04-11 | $742.28 | $742.28 | $737.88 | $739.22 | $739.22 | 405 |
| 2023-04-10 | $730.62 | $730.62 | $730.62 | $730.62 | $730.62 | 2 |
| 2023-04-06 | $731.60 | $736.28 | $730.39 | $736.28 | $736.28 | 258 |
| 2023-04-05 | $732.26 | $732.26 | $731.00 | $731.00 | $731.00 | 112 |
| 2023-04-04 | $745.86 | $747.61 | $742.99 | $747.61 | $747.61 | 129 |
| 2023-04-03 | $744.73 | $744.73 | $739.99 | $739.99 | $739.99 | 26 |
| 2023-03-31 | $739.03 | $739.03 | $739.03 | $739.03 | $739.03 | 14 |
| 2023-03-30 | $736.69 | $736.69 | $736.69 | $736.69 | $736.69 | 35 |
| 2023-03-29 | $726.63 | $726.63 | $723.42 | $723.42 | $723.42 | 336 |
| 2023-03-28 | $711.85 | $713.24 | $711.85 | $713.24 | $713.24 | 321 |
| 2023-03-27 | $727.33 | $727.33 | $720.62 | $720.62 | $720.62 | 1,000 |
| 2023-03-24 | $720.40 | $720.40 | $717.95 | $717.95 | $717.95 | 482 |
| 2023-03-23 | $726.99 | $726.99 | $726.99 | $726.99 | $726.99 | 291 |
| 2023-03-22 | $723.60 | $726.75 | $722.21 | $722.21 | $722.21 | 699 |
| 2023-03-21 | $716.00 | $716.93 | $715.54 | $715.54 | $715.54 | 79 |
| 2023-03-20 | $707.28 | $707.28 | $707.28 | $707.28 | $707.28 | 36 |
| 2023-03-17 | $714.35 | $714.35 | $709.42 | $709.42 | $709.42 | 49 |
| 2023-03-16 | $697.87 | $713.00 | $697.87 | $713.00 | $713.00 | 446 |
| 2023-03-15 | $686.17 | $689.18 | $685.00 | $685.00 | $685.00 | 178 |
| 2023-03-14 | $690.09 | $692.49 | $689.46 | $689.46 | $689.46 | 419 |
| 2023-03-13 | $673.48 | $684.17 | $673.03 | $684.17 | $684.17 | 617 |
| 2023-03-10 | $679.70 | $683.37 | $675.34 | $683.37 | $683.37 | 372 |
| 2023-03-09 | $699.75 | $699.75 | $699.04 | $699.04 | $699.04 | 253 |
| 2023-03-08 | $692.11 | $692.11 | $686.68 | $689.04 | $689.04 | 194 |
| 2023-03-07 | $701.66 | $701.66 | $693.10 | $693.40 | $693.40 | 645 |
| 2023-03-06 | $700.72 | $707.35 | $700.72 | $704.31 | $704.31 | 214 |
| 2023-03-03 | $691.50 | $691.50 | $689.63 | $689.63 | $689.63 | 189 |
| 2023-03-02 | $676.24 | $676.24 | $676.24 | $676.24 | $676.24 | 30 |
| 2023-03-01 | $679.24 | $679.24 | $670.00 | $670.00 | $670.00 | 73 |
| 2023-02-28 | $683.63 | $683.63 | $683.47 | $683.47 | $683.47 | 342 |
| 2023-02-27 | $689.23 | $690.20 | $685.06 | $685.06 | $685.06 | 345 |
| 2023-02-24 | $677.20 | $677.20 | $676.99 | $676.99 | $676.99 | 93 |
| 2023-02-23 | $692.31 | $692.31 | $692.31 | $692.31 | $692.31 | 654 |
| 2023-02-22 | $682.72 | $685.12 | $681.56 | $683.58 | $683.58 | 820 |
| 2023-02-21 | $691.50 | $691.50 | $686.50 | $686.50 | $686.50 | 1,255 |
| 2023-02-17 | $697.47 | $698.30 | $693.86 | $693.86 | $693.86 | 172 |
| 2023-02-16 | $711.73 | $715.32 | $709.94 | $713.42 | $713.42 | 270 |
| 2023-02-15 | $712.20 | $717.21 | $710.52 | $717.21 | $717.21 | 3,221 |
| 2023-02-14 | $706.57 | $716.74 | $706.31 | $709.66 | $709.66 | 1,181 |
| 2023-02-13 | $702.06 | $710.21 | $702.06 | $710.21 | $710.21 | 596 |
| 2023-02-10 | $696.09 | $701.12 | $696.09 | $698.92 | $698.92 | 1,060 |
| 2023-02-09 | $717.10 | $717.10 | $712.88 | $712.88 | $712.88 | 164 |
| 2023-02-08 | $719.79 | $719.79 | $711.12 | $711.12 | $711.12 | 241 |
| 2023-02-07 | $706.89 | $712.45 | $706.52 | $712.45 | $712.45 | 455 |
| 2023-02-06 | $707.76 | $714.15 | $707.76 | $714.15 | $714.15 | 449 |
| 2023-02-03 | $718.47 | $723.51 | $718.47 | $723.51 | $723.51 | 527 |
| 2023-02-02 | $725.07 | $727.87 | $722.84 | $722.84 | $722.84 | 163 |
| 2023-02-01 | $685.37 | $687.73 | $683.04 | $687.66 | $687.66 | 701 |
| 2023-01-31 | $678.28 | $682.50 | $678.28 | $681.03 | $681.03 | 1,080 |
| 2023-01-30 | $683.77 | $685.82 | $683.10 | $683.10 | $683.10 | 1,958 |
| 2023-01-27 | $683.31 | $687.11 | $683.31 | $686.10 | $686.10 | 457 |
| 2023-01-26 | $680.03 | $680.03 | $673.17 | $673.50 | $673.50 | 458 |
| 2023-01-25 | $661.92 | $664.11 | $656.75 | $664.11 | $664.11 | 1,173 |
| 2023-01-24 | $670.93 | $674.15 | $669.93 | $671.73 | $671.73 | 500 |
| 2023-01-23 | $672.76 | $672.76 | $670.25 | $670.25 | $670.25 | 153 |
| 2023-01-20 | $645.80 | $646.17 | $645.80 | $646.17 | $646.17 | 477 |
| 2023-01-19 | $646.38 | $646.38 | $640.30 | $641.08 | $641.08 | 388 |
| 2023-01-18 | $661.18 | $661.76 | $661.18 | $661.76 | $661.76 | 660 |
| 2023-01-17 | $654.23 | $655.78 | $654.23 | $655.78 | $655.78 | 182 |
| 2023-01-13 | $649.07 | $649.07 | $645.83 | $645.83 | $645.83 | 623 |
| 2023-01-12 | $643.79 | $643.79 | $643.79 | $643.79 | $643.79 | 484 |
| 2023-01-11 | $638.61 | $643.00 | $638.61 | $643.00 | $643.00 | 12,670 |
| 2023-01-10 | $633.50 | $633.95 | $633.02 | $633.02 | $633.02 | 366 |
| 2023-01-09 | $632.75 | $640.35 | $632.75 | $640.35 | $640.35 | 281 |
| 2023-01-06 | $611.00 | $611.00 | $611.00 | $611.00 | $611.00 | 0 |
| 2023-01-05 | $614.41 | $614.41 | $611.00 | $611.00 | $611.00 | 133 |
| 2023-01-04 | $619.71 | $623.10 | $614.71 | $623.00 | $623.00 | 1,416 |
| 2023-01-03 | $626.94 | $626.94 | $612.00 | $612.00 | $612.00 | 173 |
| 2022-12-30 | $622.59 | $622.59 | $622.59 | $622.59 | $622.59 | 0 |
| 2022-12-29 | $610.66 | $622.59 | $610.66 | $622.59 | $622.59 | 1,928 |
| 2022-12-28 | $613.05 | $618.24 | $608.02 | $608.96 | $608.96 | 2,144 |
| 2022-12-27 | $626.00 | $626.00 | $626.00 | $626.00 | $626.00 | 3 |
| 2022-12-23 | $624.06 | $629.25 | $624.06 | $629.25 | $629.25 | 1,088 |
| 2022-12-22 | $625.48 | $625.48 | $617.06 | $617.06 | $617.06 | 2,748 |
| 2022-12-21 | $634.00 | $635.30 | $634.00 | $634.26 | $634.26 | 306 |
| 2022-12-20 | $622.90 | $628.31 | $622.87 | $622.87 | $622.87 | 1,237 |
| 2022-12-19 | $636.00 | $636.00 | $629.25 | $629.25 | $629.25 | 1,204 |
| 2022-12-16 | $642.09 | $644.65 | $634.11 | $634.11 | $634.11 | 1,339 |
| 2022-12-15 | $654.98 | $654.98 | $644.03 | $644.03 | $644.03 | 1,451 |
| 2022-12-14 | $671.67 | $676.28 | $671.67 | $675.82 | $675.82 | 465 |
| 2022-12-13 | $676.92 | $680.29 | $670.00 | $680.29 | $680.29 | 142 |
| 2022-12-12 | $657.45 | $657.45 | $655.04 | $656.74 | $656.74 | 194 |
| 2022-12-09 | $659.43 | $662.47 | $659.37 | $661.16 | $661.16 | 257 |
| 2022-12-08 | $655.63 | $660.40 | $651.80 | $660.40 | $660.40 | 618 |
| 2022-12-07 | $654.53 | $654.71 | $648.53 | $648.53 | $648.53 | 510 |
| 2022-12-06 | $674.00 | $674.00 | $674.00 | $674.00 | $674.00 | 14 |
| 2022-12-05 | $678.19 | $678.19 | $674.00 | $674.00 | $674.00 | 146 |
| 2022-12-02 | $672.09 | $675.28 | $672.09 | $675.28 | $675.28 | 1,489 |
| 2022-12-01 | $679.14 | $679.50 | $679.14 | $679.50 | $679.50 | 12 |
| 2022-11-30 | $653.44 | $655.00 | $652.84 | $655.00 | $655.00 | 488 |
| 2022-11-29 | $657.52 | $658.26 | $649.50 | $649.50 | $649.50 | 941 |
| 2022-11-28 | $662.19 | $662.31 | $662.16 | $662.16 | $662.16 | 240 |
| 2022-11-25 | $667.74 | $668.25 | $667.74 | $668.25 | $668.25 | 25 |
| 2022-11-23 | $666.69 | $672.62 | $666.69 | $672.00 | $672.00 | 308 |
| 2022-11-22 | $657.75 | $657.75 | $656.89 | $656.89 | $656.89 | 108 |
| 2022-11-21 | $661.94 | $661.94 | $661.94 | $661.94 | $661.94 | 0 |
| 2022-11-18 | $661.72 | $661.94 | $661.72 | $661.94 | $661.94 | 50 |
| 2022-11-17 | $660.17 | $660.17 | $657.53 | $658.26 | $658.26 | 1,438 |
| 2022-11-16 | $666.91 | $666.91 | $660.78 | $660.78 | $660.78 | 81 |
| 2022-11-15 | $681.10 | $681.10 | $670.00 | $670.00 | $670.00 | 11,099 |
| 2022-11-14 | $667.73 | $668.50 | $665.31 | $668.50 | $668.50 | 199 |
| 2022-11-11 | $654.90 | $654.90 | $654.90 | $654.90 | $654.90 | 0 |
| 2022-11-10 | $643.38 | $654.90 | $642.06 | $654.90 | $654.90 | 2,116 |
| 2022-11-09 | $620.03 | $620.75 | $620.03 | $620.75 | $620.75 | 129 |
| 2022-11-08 | $627.01 | $627.01 | $626.34 | $626.34 | $626.34 | 245 |
| 2022-11-07 | $613.91 | $615.18 | $600.00 | $600.00 | $600.00 | 129 |
| 2022-11-04 | $617.00 | $617.00 | $617.00 | $617.00 | $617.00 | 95 |
| 2022-11-03 | $611.38 | $612.99 | $608.50 | $609.85 | $609.85 | 518 |
| 2022-11-02 | $637.20 | $639.40 | $636.80 | $636.80 | $636.80 | 125 |
| 2022-11-01 | $654.79 | $654.79 | $642.17 | $644.00 | $644.00 | 380 |
| 2022-10-31 | $649.30 | $649.30 | $646.01 | $646.08 | $646.08 | 201 |
| 2022-10-28 | $647.25 | $650.00 | $646.55 | $650.00 | $650.00 | 200 |
| 2022-10-27 | $641.28 | $641.28 | $639.16 | $640.82 | $640.82 | 104 |
| 2022-10-26 | $649.80 | $659.93 | $649.80 | $659.93 | $659.93 | 655 |
| 2022-10-25 | $657.60 | $657.60 | $657.60 | $657.60 | $657.60 | 500 |
| 2022-10-24 | $640.44 | $645.00 | $640.44 | $641.72 | $641.72 | 484 |
| 2022-10-21 | $637.00 | $637.00 | $637.00 | $637.00 | $637.00 | 0 |
| 2022-10-20 | $628.49 | $638.44 | $628.49 | $637.00 | $637.00 | 2,256 |
| 2022-10-19 | $629.93 | $630.66 | $629.48 | $630.66 | $630.66 | 210 |
| 2022-10-18 | $639.44 | $639.44 | $625.00 | $627.55 | $627.55 | 409 |
| 2022-10-17 | $626.26 | $626.75 | $622.87 | $626.75 | $626.75 | 430 |
| 2022-10-14 | $623.75 | $623.75 | $608.00 | $608.00 | $608.00 | 2,360 |
| 2022-10-13 | $592.85 | $622.00 | $592.85 | $622.00 | $622.00 | 961 |
| 2022-10-12 | $615.92 | $615.92 | $610.03 | $611.00 | $611.00 | 989 |
| 2022-10-11 | $610.02 | $617.00 | $609.20 | $612.00 | $612.00 | 1,393 |
| 2022-10-10 | $627.20 | $627.20 | $617.21 | $620.00 | $620.00 | 648 |
| 2022-10-07 | $637.06 | $637.06 | $634.47 | $634.47 | $634.47 | 84 |
| 2022-10-06 | $660.36 | $660.36 | $652.38 | $658.00 | $658.00 | 318 |
| 2022-10-05 | $642.19 | $657.50 | $642.04 | $657.50 | $657.50 | 678 |
| 2022-10-04 | $651.91 | $658.00 | $651.91 | $658.00 | $658.00 | 84 |
| 2022-10-03 | $630.14 | $638.00 | $629.00 | $638.00 | $638.00 | 2,429 |
| 2022-09-30 | $639.96 | $640.90 | $639.96 | $640.90 | $640.90 | 158 |
| 2022-09-29 | $637.50 | $637.50 | $637.50 | $637.50 | $637.50 | 0 |
| 2022-09-28 | $637.50 | $637.50 | $637.50 | $637.50 | $637.50 | 1 |
| 2022-09-27 | $645.90 | $649.74 | $637.50 | $637.50 | $637.50 | 301 |
| 2022-09-26 | $644.06 | $649.64 | $638.75 | $649.64 | $649.64 | 248 |
| 2022-09-23 | $644.54 | $644.54 | $640.70 | $641.76 | $641.76 | 147 |
| 2022-09-22 | $656.90 | $656.90 | $653.16 | $653.16 | $653.16 | 221 |
| 2022-09-21 | $673.32 | $673.32 | $673.32 | $673.32 | $673.32 | 282 |
| 2022-09-20 | $671.19 | $671.19 | $671.19 | $671.19 | $671.19 | 215 |
| 2022-09-19 | $665.00 | $665.00 | $665.00 | $665.00 | $665.00 | 1 |
| 2022-09-16 | $667.00 | $667.00 | $664.63 | $665.90 | $665.90 | 699 |
| 2022-09-15 | $676.00 | $678.18 | $676.00 | $678.18 | $678.18 | 206 |
| 2022-09-14 | $681.96 | $681.96 | $681.96 | $681.96 | $681.96 | 70 |
| 2022-09-13 | $694.07 | $694.07 | $693.17 | $693.17 | $693.17 | 142 |
| 2022-09-12 | $722.39 | $722.39 | $722.39 | $722.39 | $722.39 | 6 |
| 2022-09-09 | $710.06 | $710.06 | $710.06 | $710.06 | $710.06 | 34 |
| 2022-09-08 | $691.17 | $694.97 | $691.17 | $694.97 | $694.97 | 293 |
| 2022-09-07 | $682.34 | $684.16 | $682.34 | $683.34 | $683.34 | 279 |
| 2022-09-06 | $686.89 | $686.89 | $676.86 | $685.55 | $685.55 | 5,123 |
| 2022-09-02 | $699.36 | $702.00 | $698.21 | $702.00 | $702.00 | 21 |
| 2022-09-01 | $696.08 | $696.08 | $683.96 | $683.96 | $683.96 | 46 |
| 2022-08-31 | $697.60 | $700.00 | $697.60 | $700.00 | $700.00 | 948 |
| 2022-08-30 | $706.67 | $706.67 | $697.50 | $697.50 | $697.50 | 202 |
| 2022-08-29 | $726.75 | $726.75 | $726.75 | $726.75 | $726.75 | 0 |
| 2022-08-26 | $732.05 | $732.05 | $726.00 | $726.75 | $726.75 | 162 |
| 2022-08-25 | $737.00 | $737.00 | $737.00 | $737.00 | $737.00 | 25 |
| 2022-08-24 | $730.23 | $731.41 | $730.23 | $731.00 | $731.00 | 152 |
| 2022-08-23 | $729.00 | $734.47 | $729.00 | $731.73 | $731.73 | 258 |
| 2022-08-22 | $740.97 | $740.97 | $733.79 | $734.25 | $734.25 | 267 |
| 2022-08-19 | $758.66 | $758.66 | $749.00 | $749.00 | $749.00 | 85 |
| 2022-08-18 | $761.00 | $768.00 | $760.70 | $768.00 | $768.00 | 179 |
| 2022-08-17 | $760.78 | $762.00 | $759.82 | $762.00 | $762.00 | 2,149 |
| 2022-08-16 | $766.67 | $771.00 | $766.40 | $771.00 | $771.00 | 360 |
| 2022-08-15 | $769.24 | $777.00 | $769.24 | $777.00 | $777.00 | 1,543 |
| 2022-08-12 | $760.79 | $768.50 | $760.79 | $768.50 | $768.50 | 330 |
| 2022-08-11 | $757.72 | $758.92 | $757.72 | $758.92 | $758.92 | 58 |
| 2022-08-10 | $752.32 | $752.32 | $752.25 | $752.25 | $752.25 | 8 |
| 2022-08-09 | $740.00 | $740.00 | $735.51 | $737.13 | $737.13 | 312 |
| 2022-08-08 | $756.31 | $758.13 | $746.00 | $746.00 | $746.00 | 296 |
| 2022-08-05 | $741.06 | $745.10 | $741.06 | $745.10 | $745.10 | 271 |
| 2022-08-04 | $750.85 | $750.90 | $748.64 | $750.00 | $750.00 | 457 |
| 2022-08-03 | $741.77 | $752.00 | $741.33 | $752.00 | $752.00 | 273 |
| 2022-08-02 | $731.59 | $734.50 | $728.00 | $728.00 | $728.00 | 714 |
| 2022-08-01 | $734.43 | $740.30 | $734.43 | $740.30 | $740.30 | 62 |
| 2022-07-29 | $730.73 | $730.73 | $722.50 | $723.00 | $723.00 | 774 |
| 2022-07-28 | $713.36 | $723.35 | $713.36 | $723.35 | $723.35 | 274 |
| 2022-07-27 | $699.63 | $701.55 | $699.63 | $701.55 | $701.55 | 109 |
| 2022-07-26 | $691.62 | $691.62 | $682.70 | $682.70 | $682.70 | 1,783 |
| 2022-07-25 | $700.04 | $700.04 | $692.20 | $697.00 | $697.00 | 89 |
| 2022-07-22 | $711.08 | $711.08 | $710.74 | $710.74 | $710.74 | 292 |
| 2022-07-21 | $706.20 | $706.20 | $706.20 | $706.20 | $706.20 | 13 |
| 2022-07-20 | $696.01 | $703.99 | $696.01 | $703.99 | $703.99 | 174 |
| 2022-07-19 | $679.34 | $695.30 | $679.34 | $695.30 | $695.30 | 370 |
| 2022-07-18 | $685.83 | $685.83 | $684.00 | $684.00 | $684.00 | 66 |
| 2022-07-15 | $677.46 | $678.25 | $674.00 | $674.00 | $674.00 | 237 |
| 2022-07-14 | $658.00 | $658.00 | $658.00 | $658.00 | $658.00 | 354 |
| 2022-07-13 | $651.80 | $662.00 | $651.80 | $662.00 | $662.00 | 48 |
| 2022-07-12 | $675.50 | $675.50 | $675.50 | $675.50 | $675.50 | 235 |
| 2022-07-11 | $672.74 | $675.00 | $672.74 | $674.50 | $674.50 | 305 |
| 2022-07-08 | $679.36 | $686.35 | $677.00 | $686.35 | $686.35 | 474 |
| 2022-07-07 | $679.92 | $679.92 | $679.92 | $679.92 | $679.92 | 32 |
| 2022-07-06 | $667.68 | $668.00 | $667.43 | $668.00 | $668.00 | 170 |
| 2022-07-05 | $649.00 | $663.10 | $649.00 | $663.10 | $663.10 | 62 |
| 2022-07-01 | $645.94 | $650.23 | $645.94 | $650.23 | $650.23 | 68 |
| 2022-06-30 | $641.71 | $641.71 | $641.71 | $641.71 | $641.71 | 119 |
| 2022-06-29 | $670.00 | $670.00 | $670.00 | $670.00 | $670.00 | 2 |
| 2022-06-28 | $676.28 | $676.66 | $670.00 | $670.00 | $670.00 | 365 |
| 2022-06-27 | $680.78 | $685.75 | $680.78 | $685.75 | $685.75 | 142 |
| 2022-06-24 | $677.70 | $678.00 | $677.70 | $678.00 | $678.00 | 192 |
| 2022-06-23 | $657.25 | $657.25 | $657.25 | $657.25 | $657.25 | 56 |
| 2022-06-22 | $661.17 | $661.17 | $656.00 | $657.25 | $657.25 | 92 |
| 2022-06-21 | $655.29 | $658.85 | $655.29 | $658.85 | $658.85 | 36 |
| 2022-06-17 | $633.55 | $642.00 | $630.84 | $642.00 | $642.00 | 397 |
| 2022-06-16 | $633.77 | $634.50 | $631.50 | $631.50 | $631.50 | 219 |
| 2022-06-15 | $647.55 | $651.75 | $647.55 | $648.50 | $648.50 | 1,347 |
| 2022-06-14 | $645.24 | $645.46 | $638.40 | $638.40 | $638.40 | 279 |
| 2022-06-13 | $644.80 | $644.95 | $644.00 | $644.95 | $644.95 | 99 |
| 2022-06-10 | $714.05 | $714.05 | $714.05 | $714.05 | $714.05 | 8 |
| 2022-06-09 | $714.05 | $714.05 | $714.05 | $714.05 | $714.05 | 33 |
| 2022-06-08 | $715.50 | $722.92 | $715.50 | $722.92 | $722.92 | 94 |
| 2022-06-07 | $705.81 | $711.25 | $703.25 | $711.25 | $711.25 | 224 |
| 2022-06-06 | $722.85 | $722.85 | $710.00 | $710.00 | $710.00 | 11 |
| 2022-06-03 | $715.00 | $715.00 | $710.20 | $710.22 | $710.22 | 225 |
| 2022-06-02 | $707.05 | $707.05 | $707.05 | $707.05 | $707.05 | 0 |
| 2022-06-01 | $719.72 | $719.72 | $707.05 | $707.05 | $707.05 | 512 |
| 2022-05-31 | $709.74 | $714.94 | $709.74 | $714.84 | $714.84 | 1,382 |
| 2022-05-27 | $711.30 | $712.77 | $709.15 | $712.77 | $712.77 | 4,690 |
| 2022-05-26 | $675.45 | $675.45 | $675.45 | $675.45 | $675.45 | 0 |
| 2022-05-25 | $663.42 | $675.45 | $663.42 | $675.45 | $675.45 | 437 |
| 2022-05-24 | $658.52 | $658.98 | $657.95 | $658.00 | $658.00 | 1,097 |
| 2022-05-23 | $673.31 | $673.31 | $673.31 | $673.31 | $673.31 | 25 |
| 2022-05-20 | $673.40 | $673.40 | $665.70 | $665.70 | $665.70 | 140 |
| 2022-05-19 | $672.57 | $676.52 | $670.00 | $670.00 | $670.00 | 250 |
| 2022-05-18 | $698.48 | $698.48 | $692.09 | $692.09 | $692.09 | 5,602 |
| 2022-05-17 | $707.92 | $707.92 | $697.81 | $705.37 | $705.37 | 741 |
| 2022-05-16 | $695.75 | $699.50 | $690.50 | $690.50 | $690.50 | 1,178 |
| 2022-05-13 | $686.63 | $698.72 | $686.63 | $697.00 | $697.00 | 86 |
| 2022-05-12 | $664.77 | $684.45 | $664.45 | $664.45 | $664.45 | 2,005 |
| 2022-05-11 | $697.50 | $697.50 | $675.40 | $675.40 | $675.40 | 124 |
| 2022-05-10 | $699.34 | $699.34 | $688.11 | $691.00 | $691.00 | 789 |
| 2022-05-09 | $705.15 | $705.15 | $695.00 | $695.00 | $695.00 | 729 |
| 2022-05-06 | $723.45 | $729.59 | $711.00 | $727.24 | $727.24 | 780 |
| 2022-05-05 | $729.77 | $735.00 | $729.77 | $732.00 | $732.00 | 122 |
| 2022-05-04 | $733.90 | $753.65 | $732.00 | $753.65 | $753.65 | 1,251 |
| 2022-05-03 | $737.51 | $742.00 | $735.45 | $742.00 | $742.00 | 1,719 |
| 2022-05-02 | $730.50 | $730.50 | $727.00 | $727.00 | $727.00 | 496 |
| 2022-04-29 | $753.28 | $753.28 | $746.16 | $746.16 | $746.16 | 22 |
| 2022-04-28 | $742.93 | $746.05 | $738.24 | $746.05 | $746.05 | 2,522 |
| 2022-04-27 | $744.50 | $748.42 | $734.19 | $744.00 | $744.00 | 2,125 |
| 2022-04-26 | $749.49 | $749.49 | $733.00 | $733.00 | $733.00 | 1,344 |
| 2022-04-25 | $752.17 | $754.27 | $749.90 | $754.27 | $754.27 | 205 |
| 2022-04-22 | $776.65 | $776.67 | $769.40 | $769.40 | $769.40 | 555 |
| 2022-04-21 | $806.66 | $806.66 | $798.64 | $798.64 | $798.64 | 715 |
| 2022-04-20 | $797.77 | $797.77 | $797.77 | $797.77 | $797.77 | 5 |
| 2022-04-19 | $795.29 | $795.29 | $795.23 | $795.23 | $795.23 | 53 |
| 2022-04-18 | $793.90 | $793.90 | $785.70 | $785.70 | $785.70 | 249 |
| 2022-04-14 | $798.00 | $798.00 | $798.00 | $798.00 | $798.00 | 78 |
| 2022-04-13 | $794.37 | $796.67 | $794.37 | $796.67 | $796.67 | 29 |
| 2022-04-12 | $803.52 | $806.98 | $800.48 | $803.85 | $803.85 | 588 |
| 2022-04-11 | $800.86 | $800.86 | $795.00 | $795.00 | $795.00 | 596 |
| 2022-04-08 | $818.62 | $818.65 | $809.86 | $810.65 | $810.65 | 147 |
| 2022-04-07 | $821.00 | $821.00 | $816.47 | $816.47 | $816.47 | 210 |
| 2022-04-06 | $826.33 | $826.33 | $817.61 | $819.61 | $819.61 | 269 |
| 2022-04-05 | $851.18 | $851.18 | $844.25 | $844.25 | $844.25 | 227 |
| 2022-04-04 | $850.47 | $856.75 | $850.47 | $856.75 | $856.75 | 176 |
| 2022-04-01 | $841.28 | $841.28 | $830.25 | $837.50 | $837.50 | 255 |
| 2022-03-31 | $850.00 | $853.21 | $846.00 | $846.00 | $846.00 | 788 |
| 2022-03-30 | $856.91 | $858.85 | $855.00 | $858.85 | $858.85 | 81 |
| 2022-03-29 | $854.15 | $855.21 | $851.23 | $855.21 | $855.21 | 697 |
| 2022-03-28 | $839.06 | $839.06 | $834.45 | $836.00 | $836.00 | 448 |
| 2022-03-25 | $833.07 | $833.07 | $822.00 | $829.30 | $829.30 | 176 |
| 2022-03-24 | $817.70 | $827.56 | $817.70 | $823.65 | $823.65 | 159 |
| 2022-03-23 | $820.88 | $828.41 | $818.50 | $818.50 | $818.50 | 368 |
| 2022-03-22 | $825.41 | $830.04 | $825.41 | $826.53 | $826.53 | 254 |
| 2022-03-21 | $815.39 | $815.39 | $802.00 | $811.55 | $811.55 | 244 |
| 2022-03-18 | $797.56 | $811.55 | $797.56 | $811.55 | $811.55 | 244 |
| 2022-03-17 | $782.94 | $797.00 | $782.94 | $797.00 | $797.00 | 2,657 |
| 2022-03-16 | $774.51 | $775.00 | $774.51 | $775.00 | $775.00 | 373 |
| 2022-03-15 | $756.90 | $757.75 | $754.06 | $757.75 | $757.75 | 979 |
| 2022-03-14 | $748.49 | $752.80 | $744.05 | $744.05 | $744.05 | 2,442 |
| 2022-03-11 | $760.33 | $760.33 | $760.33 | $760.33 | $760.33 | 59 |
| 2022-03-10 | $765.00 | $765.01 | $760.33 | $760.33 | $760.33 | 1,037 |
| 2022-03-09 | $771.00 | $790.00 | $769.00 | $790.00 | $790.00 | 701 |
| 2022-03-08 | $751.78 | $751.78 | $744.37 | $748.13 | $748.13 | 2,134 |
| 2022-03-07 | $782.87 | $782.87 | $767.51 | $767.51 | $767.51 | 277 |
| 2022-03-04 | $787.83 | $787.83 | $781.42 | $782.00 | $782.00 | 297 |
| 2022-03-03 | $806.07 | $806.07 | $795.57 | $797.50 | $797.50 | 529 |
| 2022-03-02 | $801.90 | $804.45 | $801.90 | $804.45 | $804.45 | 76 |
| 2022-03-01 | $800.70 | $805.64 | $796.75 | $796.80 | $796.80 | 455 |
| 2022-02-28 | $797.94 | $805.00 | $795.48 | $805.00 | $805.00 | 88 |
| 2022-02-25 | $795.77 | $802.00 | $795.77 | $802.00 | $802.00 | 301 |
| 2022-02-24 | $760.92 | $768.00 | $760.92 | $764.25 | $764.25 | 123 |
| 2022-02-23 | $791.36 | $791.36 | $776.65 | $777.27 | $777.27 | 772 |
| 2022-02-22 | $785.43 | $793.10 | $781.50 | $786.75 | $786.75 | 919 |
| 2022-02-18 | $798.37 | $800.00 | $792.75 | $792.75 | $792.75 | 591 |
| 2022-02-17 | $818.85 | $818.85 | $814.56 | $815.35 | $815.35 | 150 |
| 2022-02-16 | $816.28 | $816.28 | $816.28 | $816.28 | $816.28 | 214 |
| 2022-02-15 | $821.94 | $821.94 | $821.94 | $821.94 | $821.94 | 206 |
| 2022-02-14 | $806.79 | $815.15 | $806.00 | $815.15 | $815.15 | 654 |
| 2022-02-11 | $829.23 | $829.23 | $818.36 | $822.00 | $822.00 | 536 |
| 2022-02-10 | $843.88 | $848.38 | $823.50 | $843.78 | $843.78 | 1,139 |
| 2022-02-09 | $843.59 | $843.59 | $842.41 | $842.41 | $842.41 | 242 |
| 2022-02-08 | $821.79 | $833.65 | $819.32 | $832.70 | $832.70 | 1,743 |
| 2022-02-07 | $834.33 | $834.44 | $829.54 | $829.54 | $829.54 | 349 |
| 2022-02-04 | $820.15 | $826.89 | $819.65 | $819.65 | $819.65 | 584 |
| 2022-02-03 | $836.61 | $837.48 | $827.55 | $827.55 | $827.55 | 232 |
| 2022-02-02 | $856.74 | $856.74 | $850.00 | $850.00 | $850.00 | 320 |
| 2022-02-01 | $836.48 | $843.87 | $836.48 | $842.00 | $842.00 | 1,532 |
| 2022-01-31 | $819.25 | $839.00 | $819.25 | $839.00 | $839.00 | 1,355 |
| 2022-01-28 | $795.00 | $808.00 | $784.50 | $808.00 | $808.00 | 604 |
| 2022-01-27 | $809.45 | $809.45 | $803.89 | $806.25 | $806.25 | 1,567 |
| 2022-01-26 | $819.22 | $837.50 | $811.74 | $820.00 | $820.00 | 978 |
| 2022-01-25 | $806.27 | $806.27 | $791.25 | $803.10 | $803.10 | 1,591 |
| 2022-01-24 | $803.40 | $807.75 | $779.50 | $807.75 | $807.75 | 1,155 |
| 2022-01-21 | $864.00 | $864.00 | $823.89 | $836.75 | $836.75 | 1,053 |
| 2022-01-20 | $858.89 | $866.03 | $858.89 | $864.00 | $864.00 | 3,637 |
| 2022-01-19 | $867.40 | $867.40 | $856.70 | $865.46 | $865.46 | 400 |
| 2022-01-18 | $867.85 | $868.93 | $865.41 | $865.46 | $865.46 | 400 |
| 2022-01-14 | $878.80 | $879.74 | $873.53 | $873.53 | $873.53 | 388 |
| 2022-01-13 | $902.47 | $902.47 | $890.00 | $890.00 | $890.00 | 924 |
| 2022-01-12 | $900.00 | $900.00 | $897.30 | $897.54 | $897.54 | 12,164 |
| 2022-01-11 | $881.78 | $894.35 | $877.75 | $894.35 | $894.35 | 774 |
| 2022-01-10 | $870.09 | $878.00 | $857.69 | $869.00 | $869.00 | 756 |
| 2022-01-07 | $890.02 | $890.02 | $881.00 | $881.00 | $881.00 | 186 |
| 2022-01-06 | $886.22 | $894.57 | $883.07 | $892.71 | $892.71 | 1,405 |
| 2022-01-05 | $913.72 | $914.45 | $895.00 | $895.00 | $895.00 | 246 |
| 2022-01-04 | $931.21 | $931.21 | $915.21 | $915.21 | $915.21 | 654 |
| 2022-01-03 | $931.25 | $931.25 | $927.00 | $927.00 | $927.00 | 57 |
| 2021-12-31 | $928.50 | $928.50 | $920.00 | $920.00 | $920.00 | 231 |
| 2021-12-30 | $932.00 | $932.00 | $931.00 | $931.00 | $931.00 | 143 |
| 2021-12-29 | $933.70 | $934.00 | $929.89 | $930.00 | $930.00 | 397 |
| 2021-12-28 | $937.00 | $937.00 | $937.00 | $937.00 | $937.00 | 4 |
| 2021-12-27 | $920.20 | $920.20 | $920.20 | $920.20 | $920.20 | 0 |
| 2021-12-23 | $919.37 | $920.20 | $919.37 | $920.20 | $920.20 | 58 |
| 2021-12-22 | $911.23 | $911.23 | $911.23 | $911.23 | $911.23 | 74 |
| 2021-12-21 | $900.25 | $900.25 | $898.20 | $898.20 | $898.20 | 34 |
| 2021-12-20 | $882.07 | $882.07 | $877.00 | $877.00 | $877.00 | 437 |
| 2021-12-17 | $885.63 | $899.22 | $885.63 | $890.00 | $890.00 | 866 |
| 2021-12-16 | $918.22 | $918.22 | $901.75 | $905.25 | $905.25 | 1,332 |
| 2021-12-15 | $895.74 | $896.92 | $891.49 | $895.00 | $895.00 | 1,016 |
| 2021-12-14 | $893.48 | $895.00 | $893.48 | $895.00 | $895.00 | 64 |
| 2021-12-13 | $921.54 | $921.54 | $913.96 | $913.96 | $913.96 | 322 |
| 2021-12-10 | $921.22 | $921.22 | $913.43 | $915.00 | $915.00 | 74 |
| 2021-12-09 | $923.67 | $926.48 | $920.15 | $920.15 | $920.15 | 101 |
| 2021-12-08 | $922.00 | $922.00 | $922.00 | $922.00 | $922.00 | 55 |
| 2021-12-07 | $913.29 | $917.27 | $913.29 | $917.27 | $917.27 | 46 |
| 2021-12-06 | $883.16 | $891.20 | $883.16 | $889.81 | $889.81 | 454 |
| 2021-12-03 | $896.59 | $900.95 | $887.10 | $888.25 | $888.25 | 745 |
| 2021-12-02 | $903.20 | $903.20 | $893.11 | $902.17 | $902.17 | 154 |
| 2021-12-01 | $919.84 | $928.10 | $919.84 | $925.00 | $925.00 | 1,143 |
| 2021-11-30 | $923.32 | $928.08 | $912.20 | $914.00 | $914.00 | 872 |
| 2021-11-29 | $918.56 | $927.75 | $918.04 | $927.75 | $927.75 | 289 |
| 2021-11-26 | $914.10 | $914.10 | $909.00 | $909.00 | $909.00 | 121 |
| 2021-11-24 | $916.77 | $921.62 | $916.77 | $921.62 | $921.62 | 582 |
| 2021-11-23 | $914.22 | $918.70 | $913.67 | $918.70 | $918.70 | 254 |
| 2021-11-22 | $947.09 | $947.09 | $938.50 | $938.75 | $938.75 | 189 |
| 2021-11-19 | $934.14 | $936.03 | $934.14 | $936.03 | $936.03 | 26 |
| 2021-11-18 | $924.68 | $924.68 | $924.68 | $924.68 | $924.68 | 440 |
| 2021-11-17 | $925.85 | $925.85 | $925.85 | $925.85 | $925.85 | 97 |
| 2021-11-16 | $917.00 | $921.95 | $916.88 | $921.95 | $921.95 | 950 |
| 2021-11-15 | $915.82 | $915.82 | $912.25 | $912.25 | $912.25 | 54 |
| 2021-11-12 | $906.15 | $908.28 | $906.15 | $908.28 | $908.28 | 67 |
| 2021-11-11 | $906.80 | $906.80 | $906.80 | $906.80 | $906.80 | 11 |
| 2021-11-10 | $910.68 | $913.78 | $910.68 | $913.00 | $913.00 | 275 |
| 2021-11-09 | $917.47 | $919.48 | $916.40 | $918.25 | $918.25 | 113 |
| 2021-11-08 | $924.78 | $924.78 | $924.78 | $924.78 | $924.78 | 167 |
| 2021-11-05 | $928.05 | $928.88 | $927.00 | $928.19 | $928.19 | 574 |
| 2021-11-04 | $919.97 | $919.97 | $919.97 | $919.97 | $919.97 | 1 |
| 2021-11-03 | $903.12 | $903.25 | $901.00 | $903.25 | $903.25 | 305 |
| 2021-11-02 | $901.64 | $902.00 | $900.00 | $902.00 | $902.00 | 328 |
| 2021-11-01 | $894.85 | $894.85 | $894.85 | $894.85 | $894.85 | 28 |
| 2021-10-29 | $888.39 | $894.00 | $888.39 | $888.50 | $888.50 | 149 |
| 2021-10-28 | $886.56 | $889.63 | $886.56 | $889.63 | $889.63 | 90 |
| 2021-10-27 | $880.00 | $887.00 | $880.00 | $886.75 | $886.75 | 263 |
| 2021-10-26 | $882.22 | $886.56 | $882.22 | $882.22 | $882.22 | 276 |
| 2021-10-25 | $870.09 | $875.30 | $870.09 | $875.30 | $875.30 | 408 |
| 2021-10-22 | $873.80 | $873.91 | $872.03 | $872.03 | $872.03 | 59 |
| 2021-10-21 | $872.14 | $872.14 | $871.50 | $871.50 | $871.50 | 464 |
| 2021-10-20 | $871.24 | $872.00 | $869.00 | $872.00 | $872.00 | 299 |
| 2021-10-19 | $866.81 | $869.00 | $866.81 | $869.00 | $869.00 | 173 |
| 2021-10-18 | $856.29 | $857.38 | $856.29 | $857.38 | $857.38 | 149 |
| 2021-10-15 | $852.93 | $854.24 | $852.00 | $852.00 | $852.00 | 81 |
| 2021-10-14 | $844.30 | $844.30 | $844.00 | $844.00 | $844.00 | 584 |
| 2021-10-13 | $830.07 | $830.07 | $830.07 | $830.07 | $830.07 | 60 |
| 2021-10-12 | $831.71 | $832.31 | $827.91 | $832.00 | $832.00 | 309 |
| 2021-10-11 | $840.56 | $842.00 | $840.56 | $842.00 | $842.00 | 157 |
| 2021-10-08 | $841.73 | $841.73 | $838.21 | $839.87 | $839.87 | 1,216 |
| 2021-10-07 | $845.96 | $848.00 | $845.96 | $848.00 | $848.00 | 1,200 |
| 2021-10-06 | $828.09 | $834.90 | $825.86 | $834.90 | $834.90 | 349 |
| 2021-10-05 | $825.82 | $830.00 | $825.82 | $830.00 | $830.00 | 803 |
| 2021-10-04 | $818.74 | $818.74 | $817.16 | $817.75 | $817.75 | 74 |
| 2021-10-01 | $822.85 | $831.50 | $822.73 | $831.50 | $831.50 | 120 |
| 2021-09-30 | $840.26 | $840.26 | $840.26 | $840.26 | $840.26 | 10 |
| 2021-09-29 | $833.00 | $834.00 | $833.00 | $834.00 | $834.00 | 764 |
| 2021-09-28 | $845.27 | $845.27 | $836.51 | $837.50 | $837.50 | 351 |
| 2021-09-27 | $856.00 | $856.99 | $856.00 | $856.99 | $856.99 | 70 |
| 2021-09-24 | $859.83 | $860.90 | $859.83 | $860.90 | $860.90 | 1,028 |
| 2021-09-23 | $861.51 | $868.00 | $861.51 | $868.00 | $868.00 | 208 |
| 2021-09-22 | $849.64 | $858.95 | $848.61 | $857.25 | $857.25 | 524 |
| 2021-09-21 | $847.56 | $851.37 | $847.56 | $848.00 | $848.00 | 1,387 |
| 2021-09-20 | $850.14 | $852.00 | $848.45 | $850.00 | $850.00 | 408 |
| 2021-09-17 | $868.87 | $868.87 | $866.55 | $866.55 | $866.55 | 398 |
| 2021-09-16 | $871.35 | $873.25 | $868.08 | $873.25 | $873.25 | 562 |
| 2021-09-15 | $868.15 | $868.15 | $868.15 | $868.15 | $868.15 | 55 |
| 2021-09-14 | $869.61 | $872.45 | $869.61 | $872.45 | $872.45 | 257 |
| 2021-09-13 | $870.54 | $870.54 | $867.80 | $869.25 | $869.25 | 206 |
| 2021-09-10 | $881.00 | $881.00 | $881.00 | $881.00 | $881.00 | 0 |
| 2021-09-09 | $884.57 | $884.57 | $881.00 | $881.00 | $881.00 | 116 |
| 2021-09-08 | $884.32 | $884.32 | $878.00 | $878.00 | $878.00 | 1,009 |
| 2021-09-07 | $882.24 | $885.00 | $882.12 | $885.00 | $885.00 | 92 |
| 2021-09-03 | $882.06 | $884.00 | $882.06 | $884.00 | $884.00 | 765 |
| 2021-09-02 | $883.55 | $885.15 | $882.57 | $885.15 | $885.15 | 414 |
| 2021-09-01 | $878.90 | $878.90 | $878.90 | $878.90 | $878.90 | 0 |
| 2021-08-31 | $878.28 | $878.90 | $878.28 | $878.90 | $878.90 | 461 |
| 2021-08-30 | $880.75 | $880.75 | $880.75 | $880.75 | $880.75 | 6 |
| 2021-08-27 | $861.91 | $869.46 | $860.97 | $869.46 | $869.46 | 328 |
| 2021-08-26 | $866.68 | $866.68 | $864.90 | $864.90 | $864.90 | 178 |
| 2021-08-25 | $867.24 | $867.24 | $867.00 | $867.00 | $867.00 | 10 |
| 2021-08-24 | $867.43 | $868.00 | $865.50 | $867.43 | $867.43 | 70 |
| 2021-08-23 | $864.00 | $864.00 | $864.00 | $864.00 | $864.00 | 181 |
| 2021-08-20 | $849.35 | $854.20 | $849.35 | $854.20 | $854.20 | 123 |
| 2021-08-19 | $834.88 | $843.25 | $834.88 | $843.25 | $843.25 | 252 |
| 2021-08-18 | $847.00 | $847.00 | $847.00 | $847.00 | $847.00 | 0 |
| 2021-08-17 | $846.91 | $851.00 | $845.78 | $847.00 | $847.00 | 481 |
| 2021-08-16 | $849.50 | $849.50 | $843.29 | $845.00 | $845.00 | 444 |
| 2021-08-13 | $854.35 | $854.35 | $854.35 | $854.35 | $854.35 | 13 |
| 2021-08-12 | $853.00 | $853.00 | $853.00 | $853.00 | $853.00 | 187 |
| 2021-08-11 | $849.74 | $850.34 | $846.00 | $846.00 | $846.00 | 352 |
| 2021-08-10 | $853.06 | $853.06 | $853.06 | $853.06 | $853.06 | 2 |
| 2021-08-09 | $854.16 | $854.87 | $853.06 | $853.06 | $853.06 | 303 |
| 2021-08-06 | $853.82 | $853.82 | $852.58 | $852.58 | $852.58 | 53 |
| 2021-08-05 | $856.64 | $856.64 | $856.64 | $856.64 | $856.64 | 62 |
| 2021-08-04 | $848.85 | $848.85 | $848.85 | $848.85 | $848.85 | 20 |
| 2021-08-03 | $839.28 | $843.00 | $838.90 | $843.00 | $843.00 | 387 |
| 2021-08-02 | $843.00 | $843.00 | $843.00 | $843.00 | $843.00 | 0 |
| 2021-07-30 | $843.21 | $844.42 | $843.00 | $843.00 | $843.00 | 1,798 |
| 2021-07-29 | $849.00 | $849.00 | $849.00 | $849.00 | $849.00 | 0 |
| 2021-07-28 | $842.59 | $849.34 | $842.59 | $849.00 | $849.00 | 131 |
| 2021-07-27 | $852.14 | $852.14 | $839.00 | $839.00 | $839.00 | 218 |
| 2021-07-26 | $853.11 | $853.11 | $853.11 | $853.11 | $853.11 | 335 |
| 2021-07-23 | $848.65 | $848.65 | $848.65 | $848.65 | $848.65 | 50 |
| 2021-07-22 | $833.08 | $833.08 | $833.08 | $833.08 | $833.08 | 0 |
| 2021-07-21 | $833.50 | $833.50 | $833.08 | $833.08 | $833.08 | 136 |
| 2021-07-20 | $824.26 | $830.00 | $824.26 | $830.00 | $830.00 | 70 |
| 2021-07-19 | $822.90 | $822.90 | $822.90 | $822.90 | $822.90 | 53 |
| 2021-07-16 | $831.50 | $832.00 | $831.50 | $832.00 | $832.00 | 492 |
| 2021-07-15 | $841.15 | $841.15 | $835.00 | $835.00 | $835.00 | 1,888 |
| 2021-07-14 | $844.23 | $844.87 | $840.65 | $840.65 | $840.65 | 157 |
| 2021-07-13 | $839.31 | $845.36 | $839.31 | $845.36 | $845.36 | 587 |
| 2021-07-12 | $837.83 | $837.83 | $837.83 | $837.83 | $837.83 | 121 |
| 2021-07-09 | $830.80 | $830.80 | $830.80 | $830.80 | $830.80 | 3 |
| 2021-07-08 | $825.86 | $829.55 | $825.86 | $828.75 | $828.75 | 274 |
| 2021-07-07 | $837.94 | $837.94 | $832.31 | $835.60 | $835.60 | 444 |
| 2021-07-06 | $834.24 | $835.00 | $831.52 | $831.70 | $831.70 | 256 |
| 2021-07-02 | $826.00 | $826.00 | $826.00 | $826.00 | $826.00 | 253 |
| 2021-07-01 | $822.36 | $822.36 | $818.00 | $818.00 | $818.00 | 270 |
| 2021-06-30 | $822.60 | $822.64 | $821.32 | $821.95 | $821.95 | 715 |
| 2021-06-29 | $819.54 | $819.91 | $819.54 | $819.91 | $819.91 | 353 |
| 2021-06-28 | $816.80 | $818.20 | $816.80 | $817.66 | $817.66 | 107 |
| 2021-06-25 | $811.39 | $812.30 | $810.28 | $812.30 | $812.30 | 1,398 |
| 2021-06-24 | $812.18 | $817.00 | $812.18 | $817.00 | $817.00 | 203 |
| 2021-06-23 | $808.25 | $808.25 | $804.66 | $805.00 | $805.00 | 80 |
| 2021-06-22 | $800.39 | $806.55 | $800.39 | $806.55 | $806.55 | 527 |
| 2021-06-21 | $789.42 | $795.85 | $789.41 | $795.85 | $795.85 | 472 |
| 2021-06-18 | $796.80 | $797.45 | $792.39 | $793.37 | $793.37 | 255 |
| 2021-06-17 | $797.43 | $802.00 | $797.43 | $802.00 | $802.00 | 171 |
| 2021-06-16 | $793.40 | $793.40 | $793.40 | $793.40 | $793.40 | 0 |
| 2021-06-15 | $794.83 | $794.83 | $793.40 | $793.40 | $793.40 | 31 |
| 2021-06-14 | $790.01 | $791.79 | $790.01 | $791.38 | $791.38 | 250 |
| 2021-06-11 | $786.82 | $787.37 | $786.82 | $787.37 | $787.37 | 16 |
| 2021-06-10 | $785.82 | $788.00 | $783.11 | $788.00 | $788.00 | 165 |
| 2021-06-09 | $781.00 | $783.20 | $781.00 | $781.00 | $781.00 | 469 |
| 2021-06-08 | $782.02 | $782.02 | $779.53 | $779.53 | $779.53 | 372 |
| 2021-06-07 | $775.74 | $775.80 | $773.50 | $773.50 | $773.50 | 479 |
| 2021-06-04 | $776.74 | $776.74 | $776.74 | $776.74 | $776.74 | 565 |
| 2021-06-03 | $764.33 | $767.45 | $763.49 | $767.45 | $767.45 | 121 |
| 2021-06-02 | $773.85 | $774.00 | $773.00 | $774.00 | $774.00 | 471 |
| 2021-06-01 | $770.86 | $770.86 | $769.00 | $769.00 | $769.00 | 70 |
| 2021-05-28 | $773.69 | $776.50 | $773.63 | $776.05 | $776.05 | 1,106 |
| 2021-05-27 | $772.12 | $774.65 | $772.12 | $774.65 | $774.65 | 377 |
| 2021-05-26 | $775.90 | $775.90 | $775.90 | $775.90 | $775.90 | 26 |
| 2021-05-25 | $771.28 | $771.90 | $770.50 | $770.50 | $770.50 | 262 |
| 2021-05-24 | $762.92 | $770.53 | $762.92 | $770.00 | $770.00 | 956 |
| 2021-05-21 | $756.00 | $756.00 | $756.00 | $756.00 | $756.00 | 496 |
| 2021-05-20 | $741.01 | $741.01 | $741.01 | $741.01 | $741.01 | 1 |
| 2021-05-19 | $739.32 | $741.01 | $739.32 | $741.01 | $741.01 | 293 |
| 2021-05-18 | $753.48 | $753.48 | $753.00 | $753.00 | $753.00 | 260 |
| 2021-05-17 | $749.22 | $749.22 | $746.05 | $746.05 | $746.05 | 86 |
| 2021-05-14 | $751.91 | $753.14 | $751.91 | $752.73 | $752.73 | 947 |
| 2021-05-13 | $741.30 | $744.65 | $736.00 | $736.00 | $736.00 | 2,020 |
| 2021-05-12 | $743.64 | $743.64 | $736.40 | $736.40 | $736.40 | 1,832 |
| 2021-05-11 | $751.27 | $754.63 | $742.87 | $754.63 | $754.63 | 590 |
| 2021-05-10 | $764.75 | $764.75 | $763.00 | $763.00 | $763.00 | 1,287 |
| 2021-05-07 | $775.00 | $779.50 | $775.00 | $779.50 | $779.50 | 557 |
| 2021-05-06 | $758.34 | $760.19 | $758.32 | $760.19 | $760.19 | 287 |
| 2021-05-05 | $764.00 | $764.00 | $764.00 | $764.00 | $764.00 | 38 |
| 2021-05-04 | $764.94 | $764.94 | $757.25 | $761.90 | $761.90 | 1,109 |
| 2021-05-03 | $778.00 | $778.00 | $778.00 | $778.00 | $778.00 | 8 |
| 2021-04-30 | $783.61 | $783.83 | $781.50 | $781.50 | $781.50 | 1,056 |
| 2021-04-29 | $786.42 | $786.42 | $784.81 | $784.81 | $784.81 | 128 |
| 2021-04-28 | $788.49 | $788.49 | $784.50 | $784.50 | $784.50 | 553 |
| 2021-04-27 | $788.21 | $788.21 | $787.01 | $787.01 | $787.01 | 254 |
| 2021-04-26 | $786.00 | $788.85 | $786.00 | $787.41 | $787.41 | 61 |
| 2021-04-23 | $779.74 | $783.22 | $779.74 | $783.22 | $783.22 | 270 |
| 2021-04-22 | $783.00 | $783.00 | $783.00 | $783.00 | $783.00 | 88 |
| 2021-04-21 | $778.15 | $786.25 | $778.15 | $783.00 | $783.00 | 543 |
| 2021-04-20 | $783.89 | $783.89 | $774.50 | $781.10 | $781.10 | 523 |
| 2021-04-19 | $790.50 | $790.50 | $786.92 | $786.92 | $786.92 | 841 |
| 2021-04-16 | $789.30 | $789.30 | $789.30 | $789.30 | $789.30 | 0 |
| 2021-04-15 | $789.13 | $789.65 | $789.13 | $789.30 | $789.30 | 45 |
| 2021-04-14 | $784.13 | $788.00 | $783.00 | $788.00 | $788.00 | 755 |
| 2021-04-13 | $785.57 | $786.50 | $785.57 | $786.50 | $786.50 | 105 |
| 2021-04-12 | $777.53 | $780.75 | $776.72 | $776.72 | $776.72 | 271 |
| 2021-04-09 | $774.00 | $779.95 | $774.00 | $779.95 | $779.95 | 1,479 |
| 2021-04-08 | $774.19 | $774.19 | $772.50 | $772.50 | $772.50 | 54 |
| 2021-04-07 | $766.08 | $768.65 | $766.08 | $768.65 | $768.65 | 203 |
| 2021-04-06 | $766.78 | $766.78 | $766.78 | $766.78 | $766.78 | 26 |
| 2021-04-05 | $745.00 | $749.00 | $745.00 | $749.00 | $749.00 | 87 |
| 2021-04-01 | $747.11 | $751.27 | $747.11 | $748.85 | $748.85 | 247 |
| 2021-03-31 | $738.38 | $740.70 | $738.00 | $738.00 | $738.00 | 382 |
| 2021-03-30 | $725.32 | $726.34 | $721.70 | $726.34 | $726.34 | 357 |
| 2021-03-29 | $725.22 | $730.00 | $725.22 | $730.00 | $730.00 | 82 |
| 2021-03-26 | $721.72 | $724.30 | $721.72 | $723.88 | $723.88 | 464 |
| 2021-03-25 | $726.00 | $726.00 | $725.00 | $725.00 | $725.00 | 453 |
| 2021-03-24 | $732.07 | $732.07 | $732.07 | $732.07 | $732.07 | 27 |
| 2021-03-23 | $740.00 | $740.00 | $740.00 | $740.00 | $740.00 | 14 |
| 2021-03-22 | $727.50 | $727.50 | $727.50 | $727.50 | $727.50 | 0 |
| 2021-03-19 | $721.02 | $727.50 | $721.02 | $727.50 | $727.50 | 195 |
| 2021-03-18 | $728.00 | $728.00 | $728.00 | $728.00 | $728.00 | 2,520 |
| 2021-03-17 | $736.97 | $736.97 | $732.55 | $736.45 | $736.45 | 290 |
| 2021-03-16 | $747.45 | $747.45 | $745.20 | $745.20 | $745.20 | 28 |
| 2021-03-15 | $724.24 | $724.24 | $724.24 | $724.24 | $724.24 | 110 |
| 2021-03-12 | $724.46 | $724.46 | $722.28 | $724.24 | $724.24 | 460 |
| 2021-03-11 | $730.00 | $739.00 | $730.00 | $739.00 | $739.00 | 293 |
| 2021-03-10 | $718.50 | $718.50 | $718.50 | $718.50 | $718.50 | 16 |
| 2021-03-09 | $716.58 | $717.72 | $715.43 | $715.43 | $715.43 | 150 |
| 2021-03-08 | $708.91 | $709.25 | $708.91 | $709.25 | $709.25 | 159 |
| 2021-03-05 | $708.01 | $708.01 | $698.03 | $706.50 | $706.50 | 2,637 |
| 2021-03-04 | $716.38 | $718.67 | $704.87 | $716.00 | $716.00 | 1,138 |
| 2021-03-03 | $730.31 | $730.31 | $730.31 | $730.31 | $730.31 | 83 |
| 2021-03-02 | $745.77 | $745.77 | $743.07 | $743.08 | $743.08 | 1,708 |
| 2021-03-01 | $739.60 | $744.82 | $738.92 | $744.82 | $744.82 | 46 |
| 2021-02-26 | $731.47 | $732.50 | $730.25 | $732.50 | $732.50 | 101 |
| 2021-02-25 | $742.00 | $742.00 | $728.95 | $739.25 | $739.25 | 119 |
| 2021-02-24 | $736.26 | $744.00 | $732.00 | $744.00 | $744.00 | 1,688 |
| 2021-02-23 | $730.65 | $740.15 | $730.65 | $740.15 | $740.15 | 559 |
| 2021-02-22 | $775.80 | $775.80 | $775.80 | $775.80 | $775.80 | 73 |
| 2021-02-19 | $771.72 | $775.80 | $770.62 | $775.80 | $775.80 | 219 |
| 2021-02-18 | $763.71 | $769.00 | $762.91 | $769.00 | $769.00 | 486 |
| 2021-02-17 | $769.91 | $769.91 | $769.41 | $769.41 | $769.41 | 439 |
| 2021-02-16 | $778.49 | $781.22 | $778.49 | $780.34 | $780.34 | 333 |
| 2021-02-12 | $771.46 | $774.00 | $771.46 | $774.00 | $774.00 | 215 |
| 2021-02-11 | $773.09 | $773.28 | $773.09 | $773.28 | $773.28 | 1,149 |
| 2021-02-10 | $766.93 | $768.88 | $766.93 | $766.99 | $766.99 | 150 |
| 2021-02-09 | $774.71 | $774.71 | $772.25 | $772.25 | $772.25 | 401 |
| 2021-02-08 | $770.59 | $770.59 | $767.83 | $769.00 | $769.00 | 86 |
| 2021-02-05 | $765.87 | $768.10 | $765.87 | $768.10 | $768.10 | 244 |
| 2021-02-04 | $756.70 | $757.59 | $756.70 | $757.59 | $757.59 | 269 |
| 2021-02-03 | $760.27 | $761.35 | $756.36 | $758.41 | $758.41 | 131 |
| 2021-02-02 | $755.71 | $758.50 | $755.71 | $758.50 | $758.50 | 109 |
| 2021-02-01 | $735.67 | $739.43 | $734.42 | $735.39 | $735.39 | 775 |
| 2021-01-29 | $739.99 | $739.99 | $731.51 | $733.00 | $733.00 | 328 |
| 2021-01-28 | $746.42 | $748.63 | $745.50 | $745.50 | $745.50 | 133 |
| 2021-01-27 | $754.20 | $755.00 | $750.00 | $750.00 | $750.00 | 375 |
| 2021-01-26 | $761.43 | $763.00 | $761.43 | $763.00 | $763.00 | 1,520 |
| 2021-01-25 | $752.52 | $752.52 | $752.52 | $752.52 | $752.52 | 414 |
| 2021-01-22 | $755.05 | $755.05 | $754.74 | $754.74 | $754.74 | 21 |
| 2021-01-21 | $755.16 | $755.16 | $755.16 | $755.16 | $755.16 | 425 |
| 2021-01-20 | $724.00 | $724.00 | $724.00 | $724.00 | $724.00 | 94 |
| 2021-01-19 | $726.50 | $726.50 | $724.00 | $724.00 | $724.00 | 110 |
| 2021-01-15 | $728.56 | $728.56 | $720.26 | $726.25 | $726.25 | 806 |
| 2021-01-14 | $734.27 | $736.00 | $734.27 | $736.00 | $736.00 | 294 |
| 2021-01-13 | $729.27 | $729.27 | $729.27 | $729.27 | $729.27 | 237 |
| 2021-01-12 | $727.67 | $731.00 | $727.67 | $731.00 | $731.00 | 184 |
| 2021-01-11 | $732.08 | $733.00 | $729.87 | $729.87 | $729.87 | 1,459 |
| 2021-01-08 | $729.00 | $729.00 | $729.00 | $729.00 | $729.00 | 0 |
| 2021-01-07 | $729.00 | $729.00 | $729.00 | $729.00 | $729.00 | 43 |
| 2021-01-06 | $711.18 | $721.50 | $711.18 | $721.50 | $721.50 | 188 |
| 2021-01-05 | $716.34 | $717.00 | $716.34 | $717.00 | $717.00 | 283 |
| 2021-01-04 | $718.50 | $718.50 | $718.50 | $718.50 | $718.50 | 12 |
| 2020-12-31 | $723.50 | $728.00 | $723.50 | $728.00 | $728.00 | 704 |
| 2020-12-30 | $726.94 | $726.94 | $723.38 | $723.38 | $723.38 | 253 |
| 2020-12-29 | $727.81 | $728.00 | $723.46 | $726.86 | $726.86 | 1,281 |
| 2020-12-28 | $712.50 | $721.00 | $712.50 | $715.47 | $715.47 | 542 |
| 2020-12-24 | $715.47 | $715.47 | $715.47 | $715.47 | $715.47 | 0 |
| 2020-12-23 | $715.47 | $715.47 | $715.47 | $715.47 | $715.47 | 542 |
| 2020-12-22 | $716.54 | $717.03 | $715.80 | $716.85 | $716.85 | 172 |
| 2020-12-21 | $710.00 | $710.00 | $710.00 | $710.00 | $710.00 | 1 |
| 2020-12-18 | $720.48 | $720.48 | $714.47 | $714.47 | $714.47 | 563 |
| 2020-12-17 | $716.51 | $724.20 | $716.51 | $724.20 | $724.20 | 445 |
| 2020-12-16 | $709.55 | $709.55 | $709.55 | $709.55 | $709.55 | 507 |
| 2020-12-15 | $707.35 | $707.35 | $703.78 | $703.78 | $703.78 | 880 |
| 2020-12-14 | $700.21 | $705.25 | $700.21 | $705.25 | $705.25 | 778 |
| 2020-12-11 | $695.08 | $695.08 | $692.97 | $694.40 | $694.40 | 261 |
| 2020-12-10 | $692.27 | $700.41 | $692.27 | $697.28 | $697.28 | 1,222 |
| 2020-12-09 | $711.36 | $711.50 | $709.81 | $711.50 | $711.50 | 124 |
| 2020-12-08 | $707.17 | $707.17 | $705.84 | $705.84 | $705.84 | 304 |
| 2020-12-07 | $709.94 | $710.18 | $709.08 | $709.08 | $709.08 | 4,532 |
| 2020-12-04 | $704.88 | $704.88 | $703.18 | $704.00 | $704.00 | 525 |
| 2020-12-03 | $703.75 | $703.75 | $702.95 | $702.95 | $702.95 | 501 |
| 2020-12-02 | $699.88 | $700.44 | $699.88 | $700.44 | $700.44 | 290 |
| 2020-12-01 | $698.63 | $702.75 | $696.24 | $702.54 | $702.54 | 439 |
| 2020-11-30 | $686.34 | $686.34 | $685.31 | $685.31 | $685.31 | 226 |
| 2020-11-27 | $689.76 | $690.21 | $689.76 | $690.21 | $690.21 | 796 |
| 2020-11-25 | $682.63 | $683.63 | $682.63 | $683.63 | $683.63 | 4,960 |
| 2020-11-24 | $673.43 | $676.80 | $670.16 | $675.00 | $675.00 | 1,819 |
| 2020-11-23 | $672.72 | $675.01 | $669.99 | $670.30 | $670.30 | 2,090 |
| 2020-11-20 | $677.00 | $677.00 | $677.00 | $677.00 | $677.00 | 1,935 |
| 2020-11-19 | $672.12 | $673.00 | $670.50 | $670.50 | $670.50 | 173 |
| 2020-11-18 | $677.00 | $677.00 | $677.00 | $677.00 | $677.00 | 56 |
| 2020-11-17 | $677.00 | $677.00 | $676.08 | $677.00 | $677.00 | 362 |
| 2020-11-16 | $673.39 | $677.00 | $673.39 | $677.00 | $677.00 | 415 |
| 2020-11-13 | $668.22 | $668.73 | $667.58 | $668.73 | $668.73 | 453 |
| 2020-11-12 | $672.60 | $672.60 | $663.55 | $663.55 | $663.55 | 743 |
| 2020-11-11 | $667.41 | $668.50 | $666.48 | $668.50 | $668.50 | 654 |
| 2020-11-10 | $656.64 | $660.00 | $650.00 | $659.00 | $659.00 | 588 |
| 2020-11-09 | $688.23 | $690.00 | $680.22 | $690.00 | $690.00 | 2,119 |
| 2020-11-06 | $679.19 | $681.00 | $671.09 | $681.00 | $681.00 | 642 |
| 2020-11-05 | $677.98 | $679.23 | $677.98 | $679.23 | $679.23 | 225 |
| 2020-11-04 | $664.58 | $664.58 | $662.45 | $662.45 | $662.45 | 3,235 |
| 2020-11-03 | $627.72 | $638.59 | $627.72 | $637.73 | $637.73 | 4,161 |
| 2020-11-02 | $627.73 | $627.73 | $627.73 | $627.73 | $627.73 | 160 |
| 2020-10-30 | $619.66 | $621.00 | $619.66 | $621.00 | $621.00 | 153 |
| 2020-10-29 | $635.81 | $637.13 | $635.81 | $637.13 | $637.13 | 377 |
| 2020-10-28 | $641.17 | $641.17 | $634.25 | $635.06 | $635.06 | 655 |
| 2020-10-27 | $649.00 | $649.00 | $649.00 | $649.00 | $649.00 | 19 |
| 2020-10-26 | $652.99 | $658.40 | $652.32 | $658.40 | $658.40 | 100 |
| 2020-10-23 | $658.02 | $658.02 | $658.02 | $658.02 | $658.02 | 5 |
| 2020-10-22 | $661.50 | $661.50 | $661.50 | $661.50 | $661.50 | 31 |
| 2020-10-21 | $662.73 | $662.73 | $660.04 | $661.50 | $661.50 | 3,957 |
| 2020-10-20 | $660.20 | $661.00 | $660.20 | $661.00 | $661.00 | 244 |
| 2020-10-19 | $667.67 | $667.67 | $666.54 | $666.65 | $666.65 | 230 |
| 2020-10-16 | $673.42 | $673.42 | $673.42 | $673.42 | $673.42 | 79 |
| 2020-10-15 | $682.68 | $682.68 | $669.00 | $669.00 | $669.00 | 306 |
| 2020-10-14 | $682.68 | $682.68 | $682.68 | $682.68 | $682.68 | 3 |
| 2020-10-13 | $681.74 | $682.68 | $681.74 | $682.68 | $682.68 | 949 |
| 2020-10-12 | $670.65 | $670.65 | $670.00 | $670.00 | $670.00 | 1,899 |
| 2020-10-09 | $657.08 | $657.08 | $656.25 | $656.25 | $656.25 | 194 |
| 2020-10-08 | $649.99 | $652.00 | $649.99 | $652.00 | $652.00 | 373 |
| 2020-10-07 | $643.39 | $643.39 | $641.18 | $641.18 | $641.18 | 531 |
| 2020-10-06 | $649.45 | $649.45 | $649.45 | $649.45 | $649.45 | 62 |
| 2020-10-05 | $641.77 | $644.13 | $641.77 | $644.11 | $644.11 | 22 |
| 2020-10-02 | $638.56 | $645.78 | $638.56 | $643.52 | $643.52 | 290 |
| 2020-10-01 | $652.33 | $652.33 | $647.52 | $649.00 | $649.00 | 562 |
| 2020-09-30 | $638.82 | $644.16 | $638.82 | $644.16 | $644.16 | 862 |
| 2020-09-29 | $645.00 | $645.00 | $640.90 | $640.90 | $640.90 | 244 |
| 2020-09-28 | $638.22 | $638.95 | $635.09 | $638.95 | $638.95 | 1,451 |
| 2020-09-25 | $625.50 | $626.85 | $625.50 | $626.85 | $626.85 | 341 |
| 2020-09-24 | $603.91 | $614.26 | $603.91 | $611.33 | $611.33 | 533 |
| 2020-09-23 | $622.19 | $625.31 | $622.19 | $625.31 | $625.31 | 760 |
| 2020-09-22 | $629.35 | $629.35 | $629.35 | $629.35 | $629.35 | 9,374 |
| 2020-09-21 | $609.25 | $611.74 | $600.00 | $609.25 | $609.25 | 525 |
| 2020-09-18 | $622.91 | $626.31 | $617.85 | $617.85 | $617.85 | 1,275 |
| 2020-09-17 | $618.16 | $626.75 | $618.16 | $626.75 | $626.75 | 1,449 |
| 2020-09-16 | $644.10 | $645.00 | $640.14 | $645.00 | $645.00 | 97 |
| 2020-09-15 | $642.99 | $646.25 | $642.99 | $646.25 | $646.25 | 265 |
| 2020-09-14 | $633.37 | $633.37 | $633.37 | $633.37 | $633.37 | 0 |
| 2020-09-11 | $633.40 | $633.40 | $633.37 | $633.37 | $633.37 | 338 |
| 2020-09-10 | $660.00 | $660.00 | $642.25 | $642.44 | $642.44 | 190 |
| 2020-09-09 | $639.47 | $641.67 | $639.47 | $641.67 | $641.67 | 124 |
| 2020-09-08 | $628.78 | $639.69 | $628.78 | $633.00 | $633.00 | 168 |
| 2020-09-04 | $660.30 | $661.64 | $637.45 | $653.20 | $653.20 | 1,573 |
| 2020-09-03 | $688.53 | $688.53 | $666.40 | $666.40 | $666.40 | 2,738 |
| 2020-09-02 | $692.00 | $692.00 | $692.00 | $692.00 | $692.00 | 100 |
| 2020-09-01 | $688.98 | $695.00 | $688.98 | $695.00 | $695.00 | 172 |
| 2020-08-31 | $676.36 | $676.36 | $676.36 | $676.36 | $676.36 | 0 |
| 2020-08-28 | $675.72 | $676.36 | $675.72 | $676.36 | $676.36 | 395 |
| 2020-08-27 | $675.37 | $677.00 | $675.37 | $677.00 | $677.00 | 653 |
| 2020-08-26 | $664.17 | $664.17 | $664.17 | $664.17 | $664.17 | 65 |
| 2020-08-25 | $657.54 | $658.00 | $657.54 | $658.00 | $658.00 | 1,724 |
| 2020-08-24 | $656.50 | $656.50 | $656.50 | $656.50 | $656.50 | 63 |
| 2020-08-21 | $647.80 | $647.80 | $647.80 | $647.80 | $647.80 | 4 |
| 2020-08-20 | $641.85 | $641.85 | $641.85 | $641.85 | $641.85 | 3 |
| 2020-08-19 | $640.99 | $640.99 | $640.00 | $640.54 | $640.54 | 185 |
| 2020-08-18 | $637.28 | $641.05 | $637.28 | $641.00 | $641.00 | 2,209 |
| 2020-08-17 | $634.37 | $634.99 | $632.93 | $633.35 | $633.35 | 264 |
| 2020-08-14 | $626.13 | $626.13 | $626.00 | $626.00 | $626.00 | 71 |
| 2020-08-13 | $630.85 | $630.85 | $630.85 | $630.85 | $630.85 | 170 |
| 2020-08-12 | $624.14 | $624.14 | $624.01 | $624.01 | $624.01 | 54 |
| 2020-08-11 | $620.99 | $623.65 | $620.99 | $623.65 | $623.65 | 750 |
| 2020-08-10 | $623.46 | $623.46 | $619.22 | $620.47 | $620.47 | 8,710 |
| 2020-08-07 | $632.29 | $632.29 | $632.29 | $632.29 | $632.29 | 37 |
| 2020-08-06 | $627.45 | $627.45 | $626.60 | $626.60 | $626.60 | 4,052 |
| 2020-08-05 | $624.75 | $626.75 | $624.75 | $626.75 | $626.75 | 72 |
| 2020-08-04 | $621.22 | $621.22 | $621.22 | $621.22 | $621.22 | 0 |
| 2020-08-03 | $618.45 | $621.22 | $618.45 | $621.22 | $621.22 | 186 |
| 2020-07-31 | $597.50 | $597.50 | $597.50 | $597.50 | $597.50 | 0 |
| 2020-07-30 | $594.53 | $597.77 | $592.99 | $597.50 | $597.50 | 436 |
| 2020-07-29 | $596.86 | $597.52 | $596.86 | $597.52 | $597.52 | 8 |
| 2020-07-28 | $597.97 | $598.00 | $597.97 | $598.00 | $598.00 | 1,955 |
| 2020-07-27 | $594.70 | $596.87 | $594.00 | $594.00 | $594.00 | 582 |
| 2020-07-24 | $605.00 | $605.00 | $605.00 | $605.00 | $605.00 | 42 |
| 2020-07-23 | $610.05 | $610.05 | $605.00 | $605.00 | $605.00 | 668 |
| 2020-07-22 | $598.85 | $613.60 | $598.85 | $608.59 | $608.59 | 1,100 |
| 2020-07-20 | $606.15 | $606.15 | $600.00 | $600.00 | $600.00 | 150 |
| 2020-07-17 | $599.00 | $599.00 | $599.00 | $599.00 | $599.00 | 590 |
| 2020-07-16 | $596.00 | $596.00 | $594.86 | $595.54 | $595.54 | 1,700 |
| 2020-07-15 | $603.33 | $604.06 | $602.50 | $602.50 | $602.50 | 220 |
| 2020-07-14 | $591.61 | $591.92 | $584.09 | $584.09 | $584.09 | 1,100 |
| 2020-07-10 | $604.00 | $604.00 | $604.00 | $604.00 | $604.00 | 10 |
| 2020-07-09 | $604.05 | $604.05 | $590.00 | $590.00 | $590.00 | 1,100 |
| 2020-07-07 | $602.40 | $602.40 | $602.40 | $602.40 | $602.40 | 570 |
| 2020-07-06 | $593.43 | $593.43 | $592.62 | $592.62 | $592.62 | 740 |
| 2020-07-02 | $583.43 | $583.43 | $583.43 | $583.43 | $583.43 | 171 |
| 2020-07-01 | $572.12 | $575.60 | $572.12 | $575.60 | $575.60 | 240 |
| 2020-06-30 | $572.60 | $572.60 | $569.00 | $569.00 | $569.00 | 590 |
| 2020-06-26 | $556.17 | $556.17 | $556.17 | $556.17 | $556.17 | 583 |
| 2020-06-25 | $562.95 | $562.95 | $561.52 | $561.53 | $561.53 | 380 |
| 2020-06-24 | $570.54 | $573.41 | $563.74 | $563.74 | $563.74 | 439 |
| 2020-06-23 | $576.39 | $576.39 | $576.39 | $576.39 | $576.39 | 89 |
| 2020-06-22 | $563.28 | $563.28 | $563.28 | $563.28 | $563.28 | 560 |
| 2020-06-19 | $568.04 | $568.04 | $568.04 | $568.04 | $568.04 | 217 |
| 2020-06-18 | $560.19 | $560.19 | $560.19 | $560.19 | $560.19 | 1,785 |
| 2020-06-17 | $562.54 | $562.54 | $562.54 | $562.54 | $562.54 | 280 |
| 2020-06-15 | $534.73 | $538.72 | $534.73 | $538.72 | $538.72 | 14 |
| 2020-06-12 | $548.27 | $548.27 | $542.90 | $542.90 | $542.90 | 73 |
| 2020-06-11 | $558.15 | $561.18 | $558.15 | $561.18 | $561.18 | 272 |
| 2020-06-10 | $564.28 | $566.46 | $564.28 | $566.46 | $566.46 | 482 |
| 2020-06-09 | $556.52 | $557.64 | $555.94 | $557.64 | $557.64 | 1,191 |
| 2020-06-08 | $550.84 | $552.38 | $550.84 | $552.38 | $552.38 | 340 |
| 2020-06-05 | $548.67 | $548.91 | $548.66 | $548.91 | $548.91 | 1,241 |
| 2020-06-04 | $546.52 | $546.52 | $546.52 | $546.52 | $546.52 | 491 |
| 2020-06-03 | $545.53 | $545.53 | $544.24 | $544.24 | $544.24 | 212 |
| 2020-06-02 | $540.49 | $540.49 | $537.17 | $537.17 | $537.17 | 2,661 |
| 2020-06-01 | $538.12 | $538.12 | $538.12 | $538.12 | $538.12 | 95 |
| 2020-05-29 | $533.02 | $533.02 | $530.42 | $530.42 | $530.42 | 337 |
| 2020-05-28 | $532.05 | $532.05 | $532.05 | $532.05 | $532.05 | 122 |
| 2020-05-27 | $518.70 | $519.75 | $517.55 | $519.75 | $519.75 | 1,976 |
| 2020-05-26 | $535.80 | $535.80 | $533.00 | $533.00 | $533.00 | 558 |
| 2020-05-22 | $525.69 | $525.69 | $525.69 | $525.69 | $525.69 | 908 |
| 2020-05-21 | $529.41 | $530.79 | $522.90 | $522.90 | $522.90 | 1,095 |
| 2020-05-20 | $531.10 | $531.86 | $531.10 | $531.86 | $531.86 | 1,460 |
| 2020-05-19 | $526.23 | $533.45 | $526.23 | $526.30 | $526.30 | 3,461 |
| 2020-05-18 | $525.50 | $525.77 | $525.50 | $525.77 | $525.77 | 3,869 |
| 2020-05-15 | $507.59 | $507.59 | $507.59 | $507.59 | $507.59 | 370 |
| 2020-05-14 | $499.17 | $501.44 | $499.17 | $501.00 | $501.00 | 3,181 |
| 2020-05-13 | $512.00 | $512.00 | $502.00 | $502.00 | $502.00 | 979 |
| 2020-05-12 | $524.74 | $524.74 | $522.69 | $523.01 | $523.01 | 6,295 |
| 2020-05-11 | $530.00 | $530.00 | $530.00 | $530.00 | $530.00 | 50 |
| 2020-05-08 | $515.90 | $515.90 | $515.90 | $515.90 | $515.90 | 30 |
| 2020-05-07 | $515.90 | $515.90 | $515.90 | $515.90 | $515.90 | 540 |
| 2020-05-06 | $510.00 | $510.00 | $510.00 | $510.00 | $510.00 | 46 |
| 2020-05-05 | $503.92 | $510.95 | $503.92 | $510.95 | $510.95 | 357 |
| 2020-05-01 | $496.77 | $498.08 | $486.10 | $486.10 | $486.10 | 565 |
| 2020-04-30 | $506.65 | $506.65 | $504.08 | $504.77 | $504.77 | 461 |
| 2020-04-29 | $496.69 | $510.25 | $496.69 | $510.25 | $510.25 | 435 |
| 2020-04-28 | $492.03 | $493.67 | $486.20 | $486.20 | $486.20 | 859 |
| 2020-04-27 | $499.00 | $499.00 | $496.66 | $497.50 | $497.50 | 1,975 |
| 2020-04-24 | $484.26 | $498.50 | $484.26 | $498.50 | $498.50 | 210 |
| 2020-04-23 | $491.72 | $494.02 | $491.71 | $493.25 | $493.25 | 1,195 |
| 2020-04-22 | $484.21 | $489.65 | $484.21 | $489.65 | $489.65 | 118 |
| 2020-04-21 | $482.82 | $482.82 | $473.74 | $476.25 | $476.25 | 2,771 |
| 2020-04-20 | $497.00 | $498.50 | $487.90 | $487.90 | $487.90 | 1,409 |
| 2020-04-17 | $497.71 | $500.69 | $492.97 | $492.97 | $492.97 | 3,631 |
| 2020-04-16 | $490.00 | $491.25 | $485.02 | $491.25 | $491.25 | 987 |
| 2020-04-15 | $479.27 | $485.00 | $479.09 | $480.75 | $480.75 | 890 |
| 2020-04-14 | $484.04 | $484.68 | $483.63 | $483.63 | $483.63 | 2,719 |
| 2020-04-13 | $454.00 | $465.00 | $454.00 | $465.00 | $465.00 | 634 |
| 2020-04-09 | $461.84 | $463.10 | $461.84 | $463.10 | $463.10 | 183 |
| 2020-04-08 | $456.11 | $456.11 | $456.11 | $456.11 | $456.11 | 65 |
| 2020-04-07 | $456.11 | $456.11 | $456.11 | $456.11 | $456.11 | 179 |
| 2020-04-06 | $443.00 | $443.00 | $442.00 | $442.00 | $442.00 | 2,260 |
| 2020-04-03 | $426.42 | $426.42 | $426.42 | $426.42 | $426.42 | 296 |
| 2020-04-02 | $423.54 | $425.36 | $423.54 | $424.00 | $424.00 | 4,456 |
| 2020-04-01 | $428.50 | $430.75 | $428.10 | $430.75 | $430.75 | 8,649 |
| 2020-03-31 | $440.30 | $450.00 | $440.28 | $447.00 | $447.00 | 1,404 |
| 2020-03-30 | $435.69 | $440.26 | $435.69 | $440.26 | $440.26 | 932 |
| 2020-03-27 | $428.98 | $438.00 | $428.92 | $438.00 | $438.00 | 837 |
| 2020-03-26 | $428.52 | $436.35 | $428.00 | $436.35 | $436.35 | 612 |
| 2020-03-25 | $420.19 | $427.29 | $417.38 | $427.29 | $427.29 | 3,642 |
| 2020-03-24 | $414.74 | $420.25 | $414.20 | $420.25 | $420.25 | 4,023 |
| 2020-03-23 | $393.45 | $397.00 | $385.14 | $397.00 | $397.00 | 2,014 |
| 2020-03-20 | $420.00 | $420.27 | $407.65 | $407.65 | $407.65 | 5,051 |
| 2020-03-19 | $406.45 | $406.45 | $403.03 | $406.45 | $406.45 | 184 |
| 2020-03-18 | $390.65 | $410.17 | $383.00 | $383.00 | $383.00 | 2,912 |
| 2020-03-17 | $397.79 | $397.79 | $392.13 | $392.68 | $392.68 | 299 |
| 2020-03-16 | $415.74 | $418.73 | $414.00 | $414.00 | $414.00 | 448 |
| 2020-03-13 | $425.39 | $425.39 | $422.78 | $422.78 | $422.78 | 295 |
| 2020-03-12 | $421.57 | $426.26 | $409.95 | $409.95 | $409.95 | 2,453 |
| 2020-03-11 | $460.77 | $460.77 | $455.55 | $455.55 | $455.55 | 656 |
| 2020-03-10 | $457.35 | $457.35 | $457.00 | $457.00 | $457.00 | 100 |
| 2020-03-09 | $442.53 | $461.58 | $442.53 | $457.35 | $457.35 | 3,748 |
| 2020-03-06 | $474.71 | $483.25 | $474.71 | $483.25 | $483.25 | 806 |
| 2020-03-05 | $492.00 | $497.55 | $492.00 | $496.60 | $496.60 | 1,741 |
| 2020-03-04 | $491.86 | $493.71 | $489.00 | $492.00 | $492.00 | 2,043 |
| 2020-03-03 | $497.96 | $502.09 | $495.00 | $495.00 | $495.00 | 801 |
| 2020-03-02 | $475.79 | $487.55 | $475.00 | $487.55 | $487.55 | 1,213 |
| 2020-02-28 | $459.46 | $475.00 | $459.46 | $475.00 | $475.00 | 1,842 |
| 2020-02-27 | $486.19 | $494.35 | $480.52 | $485.90 | $485.90 | 1,593 |
| 2020-02-26 | $502.90 | $505.20 | $502.18 | $505.20 | $505.20 | 1,348 |
| 2020-02-25 | $512.81 | $512.81 | $502.00 | $506.00 | $506.00 | 1,107 |
| 2020-02-24 | $515.48 | $515.48 | $513.50 | $513.50 | $513.50 | 1,729 |
| 2020-02-21 | $533.77 | $533.77 | $533.65 | $533.65 | $533.65 | 856 |
| 2020-02-20 | $544.53 | $544.55 | $539.25 | $539.25 | $539.25 | 2,638 |
| 2020-02-19 | $545.63 | $546.63 | $545.63 | $546.63 | $546.63 | 231 |
| 2020-02-18 | $539.00 | $539.58 | $539.00 | $539.58 | $539.58 | 1,166 |
| 2020-02-14 | $539.00 | $539.00 | $539.00 | $539.00 | $539.00 | 152 |
| 2020-02-13 | $539.00 | $539.00 | $539.00 | $539.00 | $539.00 | 1,095 |
| 2020-02-12 | $537.42 | $540.00 | $537.42 | $539.00 | $539.00 | 640 |
| 2020-02-11 | $538.50 | $538.50 | $537.65 | $538.50 | $538.50 | 1,378 |
| 2020-02-10 | $531.39 | $531.39 | $531.39 | $531.39 | $531.39 | 1 |
| 2020-02-07 | $527.44 | $530.50 | $527.43 | $530.50 | $530.50 | 685 |
| 2020-02-06 | $528.83 | $528.83 | $528.83 | $528.83 | $528.83 | 2,596 |
| 2020-02-05 | $530.45 | $530.45 | $525.06 | $525.06 | $525.06 | 661 |
| 2020-02-04 | $520.10 | $522.10 | $520.10 | $522.10 | $522.10 | 3,095 |
| 2020-02-03 | $508.00 | $508.00 | $508.00 | $508.00 | $508.00 | 718 |
| 2020-01-31 | $512.12 | $512.12 | $508.00 | $508.00 | $508.00 | 1,918 |
| 2020-01-30 | $508.75 | $508.79 | $507.05 | $507.05 | $507.05 | 2,755 |
| 2020-01-29 | $511.45 | $511.45 | $510.38 | $510.38 | $510.38 | 5,401 |
| 2020-01-28 | $510.25 | $510.55 | $510.25 | $510.55 | $510.55 | 635 |
| 2020-01-27 | $504.00 | $504.00 | $504.00 | $504.00 | $504.00 | 1,828 |
| 2020-01-24 | $515.70 | $515.70 | $515.70 | $515.70 | $515.70 | 200 |
| 2020-01-23 | $515.70 | $515.70 | $515.70 | $515.70 | $515.70 | 580 |
| 2020-01-22 | $518.34 | $518.34 | $518.34 | $518.34 | $518.34 | 48 |
| 2020-01-21 | $512.95 | $512.95 | $512.95 | $512.95 | $512.95 | 490 |
| 2020-01-17 | $512.95 | $512.95 | $512.95 | $512.95 | $512.95 | 59 |
| 2020-01-15 | $507.65 | $507.65 | $507.65 | $507.65 | $507.65 | 1,098 |
| 2020-01-14 | $507.65 | $507.65 | $507.65 | $507.65 | $507.65 | 330 |
| 2020-01-13 | $506.00 | $506.00 | $506.00 | $506.00 | $506.00 | 18 |
| 2020-01-10 | $504.50 | $504.50 | $504.50 | $504.50 | $504.50 | 252 |
| 2020-01-09 | $505.50 | $505.70 | $504.40 | $504.50 | $504.50 | 235 |
| 2020-01-08 | $497.20 | $497.79 | $497.20 | $497.79 | $497.79 | 543 |
| 2020-01-07 | $495.95 | $497.75 | $495.95 | $497.75 | $497.75 | 918 |
| 2020-01-06 | $493.89 | $493.89 | $493.89 | $493.89 | $493.89 | 6,597 |
| 2020-01-03 | $493.61 | $493.61 | $493.61 | $493.61 | $493.61 | 70 |
| 2020-01-02 | $489.09 | $489.09 | $489.09 | $489.09 | $489.09 | 247 |
| 2019-12-30 | $448.10 | $489.09 | $448.10 | $489.09 | $489.09 | 37 |
| 2019-12-27 | $493.84 | $493.84 | $493.84 | $493.84 | $493.84 | 214 |
| 2019-12-26 | $490.00 | $490.00 | $490.00 | $490.00 | $490.00 | 146 |
| 2019-12-24 | $489.50 | $489.50 | $489.50 | $489.50 | $489.50 | 272 |
| 2019-12-23 | $487.50 | $487.50 | $487.50 | $487.50 | $487.50 | 150 |
| 2019-12-20 | $487.13 | $487.50 | $485.50 | $487.50 | $487.50 | 885 |
| 2019-12-19 | $484.00 | $485.00 | $484.00 | $485.00 | $485.00 | 2,167 |
| 2019-12-18 | $475.03 | $475.03 | $475.03 | $475.03 | $475.03 | 259 |
| 2019-12-17 | $475.03 | $475.03 | $475.03 | $475.03 | $475.03 | 226 |
| 2019-12-16 | $475.03 | $475.03 | $475.03 | $475.03 | $475.03 | 51 |
| 2019-12-13 | $475.03 | $475.03 | $475.03 | $475.03 | $475.03 | 157 |
| 2019-12-12 | $471.00 | $471.00 | $471.00 | $471.00 | $471.00 | 2,034 |
| 2019-12-11 | $471.00 | $471.00 | $471.00 | $471.00 | $471.00 | 428 |
| 2019-12-10 | $471.00 | $471.00 | $471.00 | $471.00 | $471.00 | 316 |
| 2019-12-09 | $465.52 | $465.52 | $465.52 | $465.52 | $465.52 | 288 |
| 2019-12-05 | $465.52 | $465.52 | $465.52 | $465.52 | $465.52 | 374 |
| 2019-12-04 | $466.50 | $466.50 | $465.30 | $465.70 | $465.70 | 2,732 |
| 2019-12-03 | $460.15 | $460.15 | $459.04 | $459.27 | $459.27 | 7,229 |
| 2019-12-02 | $465.90 | $465.90 | $465.90 | $465.90 | $465.90 | 339 |
| 2019-11-29 | $473.39 | $473.39 | $473.39 | $473.39 | $473.39 | 260 |
| 2019-11-27 | $470.45 | $470.45 | $470.45 | $470.45 | $470.45 | 100 |
| 2019-11-26 | $470.45 | $470.45 | $470.45 | $470.45 | $470.45 | 279 |
| 2019-11-25 | $468.75 | $468.75 | $468.75 | $468.75 | $468.75 | 923 |
| 2019-11-22 | $467.94 | $467.94 | $467.94 | $467.94 | $467.94 | 16 |
| 2019-11-19 | $467.94 | $467.94 | $467.94 | $467.94 | $467.94 | 588 |
| 2019-11-15 | $465.50 | $465.50 | $465.50 | $465.50 | $465.50 | 1,830 |
| 2019-11-14 | $465.50 | $465.50 | $465.50 | $465.50 | $465.50 | 315 |
| 2019-11-13 | $465.50 | $465.50 | $465.50 | $465.50 | $465.50 | 1,234 |
| 2019-11-12 | $465.50 | $465.50 | $465.50 | $465.50 | $465.50 | 793 |
| 2019-11-08 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 162 |
| 2019-11-07 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 151 |
| 2019-11-06 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 1,074 |
| 2019-11-05 | $460.39 | $460.39 | $460.39 | $460.39 | $460.39 | 1,105 |
| 2019-11-04 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 490 |
| 2019-10-31 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 180 |
| 2019-10-30 | $451.00 | $451.00 | $451.00 | $451.00 | $451.00 | 192 |
| 2019-10-29 | $454.00 | $454.00 | $451.00 | $451.00 | $451.00 | 1,735 |
| 2019-10-28 | $454.00 | $454.00 | $454.00 | $454.00 | $454.00 | 501 |
| 2019-10-25 | $444.84 | $444.84 | $444.84 | $444.84 | $444.84 | 100 |
| 2019-10-24 | $444.00 | $444.84 | $444.00 | $444.00 | $444.00 | 2,293 |
| 2019-10-23 | $440.44 | $440.44 | $440.44 | $440.44 | $440.44 | 1,095 |
| 2019-10-22 | $446.20 | $446.20 | $446.20 | $446.20 | $446.20 | 225 |
| 2019-10-21 | $443.43 | $443.43 | $443.43 | $443.43 | $443.43 | 585 |
| 2019-10-18 | $444.80 | $444.80 | $444.80 | $444.80 | $444.80 | 190 |
| 2019-10-17 | $444.80 | $444.80 | $444.80 | $444.80 | $444.80 | 277 |
| 2019-10-16 | $444.06 | $444.06 | $444.06 | $444.06 | $444.06 | 1,681 |
| 2019-10-15 | $440.54 | $440.54 | $440.54 | $440.54 | $440.54 | 1,250 |
| 2019-10-11 | $440.54 | $440.54 | $440.54 | $440.54 | $440.54 | 329 |
| 2019-10-09 | $435.00 | $435.00 | $435.00 | $435.00 | $435.00 | 587 |
| 2019-10-08 | $435.00 | $435.00 | $435.00 | $435.00 | $435.00 | 57 |
| 2019-10-07 | $435.00 | $435.00 | $435.00 | $435.00 | $435.00 | 140 |
| 2019-10-04 | $435.00 | $435.00 | $435.00 | $435.00 | $435.00 | 261 |
| 2019-10-03 | $424.78 | $424.78 | $424.78 | $424.78 | $424.78 | 218 |
| 2019-10-02 | $436.18 | $436.18 | $436.18 | $436.18 | $436.18 | 130 |
| 2019-09-30 | $436.18 | $436.18 | $436.18 | $436.18 | $436.18 | 94 |
| 2019-09-27 | $436.18 | $436.18 | $436.18 | $436.18 | $436.18 | 917 |
| 2019-09-26 | $438.83 | $438.83 | $438.83 | $438.83 | $438.83 | 90 |
| 2019-09-25 | $438.83 | $438.83 | $438.83 | $438.83 | $438.83 | 550 |
| 2019-09-24 | $438.83 | $438.83 | $438.83 | $438.83 | $438.83 | 260 |
| 2019-09-23 | $438.83 | $438.83 | $438.83 | $438.83 | $438.83 | 1,621 |
| 2019-09-20 | $443.60 | $443.60 | $440.00 | $440.00 | $440.00 | 2,841 |
| 2019-09-19 | $445.65 | $445.65 | $445.65 | $445.65 | $445.65 | 473 |
| 2019-09-18 | $440.55 | $440.55 | $440.55 | $440.55 | $440.55 | 436 |
| 2019-09-17 | $440.55 | $440.55 | $440.55 | $440.55 | $440.55 | 3,888 |
| 2019-09-13 | $442.48 | $442.48 | $442.48 | $442.48 | $442.48 | 373 |
| 2019-09-12 | $440.90 | $440.90 | $440.90 | $440.90 | $440.90 | 284 |
| 2019-09-11 | $440.90 | $440.90 | $440.90 | $440.90 | $440.90 | 139 |
| 2019-09-10 | $440.90 | $440.90 | $440.90 | $440.90 | $440.90 | 235 |
| 2019-09-09 | $441.06 | $441.06 | $440.90 | $440.90 | $440.90 | 1,124 |
| 2019-09-06 | $440.86 | $440.86 | $440.86 | $440.86 | $440.86 | 469 |
| 2019-09-05 | $440.86 | $440.86 | $440.86 | $440.86 | $440.86 | 152 |
| 2019-09-04 | $427.00 | $427.00 | $427.00 | $427.00 | $427.00 | 35 |
| 2019-09-03 | $427.00 | $427.00 | $427.00 | $427.00 | $427.00 | 1,730 |
| 2019-08-30 | $431.26 | $431.26 | $431.26 | $431.26 | $431.26 | 249 |
| 2019-08-29 | $431.26 | $431.26 | $431.26 | $431.26 | $431.26 | 5,380 |
| 2019-08-28 | $433.43 | $433.43 | $433.43 | $433.43 | $433.43 | 5 |
| 2019-08-27 | $433.43 | $433.43 | $433.43 | $433.43 | $433.43 | 162 |
| 2019-08-23 | $433.43 | $433.43 | $433.43 | $433.43 | $433.43 | 1,211 |
| 2019-08-22 | $433.43 | $433.43 | $433.43 | $433.43 | $433.43 | 1,641 |
| 2019-08-21 | $433.43 | $433.43 | $433.43 | $433.43 | $433.43 | 495 |
BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF) News Headlines
Recent BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF) News
Similar Companies to BlackRock iShares NASDAQ 100 UCITS ETF USD (Acc) (ISVAF) 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 | -- | -- | -- |