BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF) Exchange: PINK
Data as of May 2, 2025
$147.74 ($-1.51) -1.02%
BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $148.26 |
| Previous Close | $147.74 |
| High | $148.26 |
| Low | $147.74 |
| Adjusted Open | $148.26 |
| Previous Adjusted Close | $147.74 |
| Adjusted High | $148.26 |
| Adjusted Low | $147.74 |
About BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF)
BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc)
Invest in BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF)
Historical Stock Data for BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $148.26 | $148.26 | $147.74 | $147.74 | $147.74 | 4,067 |
| 2025-05-01 | $149.54 | $149.54 | $149.26 | $149.26 | $149.26 | 2,554 |
| 2025-04-30 | $149.54 | $149.54 | $149.33 | $149.33 | $149.33 | 594 |
| 2025-04-29 | $149.27 | $149.52 | $149.06 | $149.52 | $149.52 | 4,320 |
| 2025-04-28 | $148.66 | $148.99 | $148.36 | $148.36 | $148.36 | 4,362 |
| 2025-04-25 | $148.15 | $148.23 | $148.15 | $148.23 | $148.23 | 2,309 |
| 2025-04-24 | $147.86 | $147.91 | $147.55 | $147.91 | $147.91 | 20,169 |
| 2025-04-23 | $147.69 | $147.69 | $147.69 | $147.69 | $147.69 | 10,552 |
| 2025-04-22 | $146.93 | $146.93 | $146.93 | $146.93 | $146.93 | 330 |
| 2025-04-21 | $147.32 | $147.32 | $147.32 | $147.32 | $147.32 | 11,585 |
| 2025-04-17 | $147.87 | $147.87 | $147.87 | $147.87 | $147.87 | 389 |
| 2025-04-16 | $147.63 | $148.84 | $147.36 | $148.84 | $148.84 | 8,798 |
| 2025-04-15 | $147.51 | $147.52 | $147.51 | $147.52 | $147.52 | 1,868 |
| 2025-04-14 | $146.51 | $146.64 | $146.51 | $146.56 | $146.56 | 2,933 |
| 2025-04-11 | $144.91 | $145.38 | $144.91 | $145.38 | $145.38 | 4,635 |
| 2025-04-10 | $147.85 | $147.85 | $146.47 | $146.47 | $146.47 | 7,196 |
| 2025-04-09 | $147.12 | $147.12 | $146.58 | $146.58 | $146.58 | 12,462 |
| 2025-04-08 | $149.62 | $149.62 | $149.10 | $149.12 | $149.12 | 5,121 |
| 2025-04-07 | $149.37 | $149.83 | $148.84 | $148.84 | $148.84 | 8,455 |
| 2025-04-04 | $151.94 | $151.94 | $151.94 | $151.94 | $151.94 | 1,065 |
| 2025-04-03 | $150.54 | $151.90 | $150.29 | $151.90 | $151.90 | 6,167 |
| 2025-04-02 | $149.06 | $149.06 | $149.04 | $149.04 | $149.04 | 2,034 |
| 2025-04-01 | $149.19 | $149.36 | $148.84 | $149.36 | $149.36 | 7,973 |
| 2025-03-31 | $148.37 | $148.58 | $148.09 | $148.13 | $148.13 | 3,618 |
| 2025-03-28 | $147.66 | $147.66 | $147.49 | $147.60 | $147.60 | 6,485 |
| 2025-03-27 | $146.68 | $146.82 | $146.68 | $146.82 | $146.82 | 1,569 |
| 2025-03-26 | $146.77 | $146.77 | $146.77 | $146.77 | $146.77 | 332 |
| 2025-03-25 | $146.99 | $147.35 | $146.95 | $146.95 | $146.95 | 2,023 |
| 2025-03-24 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 2,011 |
| 2025-03-21 | $148.15 | $148.15 | $147.61 | $147.61 | $147.61 | 13,718 |
| 2025-03-20 | $148.25 | $148.25 | $147.73 | $147.73 | $147.73 | 5,394 |
| 2025-03-19 | $146.97 | $147.10 | $146.82 | $147.04 | $147.04 | 4,086 |
| 2025-03-18 | $147.03 | $147.12 | $146.96 | $147.12 | $147.12 | 3,847 |
| 2025-03-17 | $146.88 | $147.26 | $146.81 | $146.84 | $146.84 | 5,668 |
| 2025-03-14 | $146.80 | $147.01 | $146.79 | $147.01 | $147.01 | 18,991 |
| 2025-03-13 | $146.77 | $146.88 | $146.77 | $146.88 | $146.88 | 1,804 |
| 2025-03-12 | $146.85 | $147.02 | $146.85 | $147.02 | $147.02 | 1,876 |
| 2025-03-11 | $147.97 | $147.97 | $146.88 | $147.63 | $147.63 | 1,530 |
| 2025-03-10 | $147.69 | $148.17 | $147.07 | $148.17 | $148.17 | 1,384 |
| 2025-03-07 | $147.45 | $148.17 | $146.53 | $146.53 | $146.53 | 3,039 |
| 2025-03-06 | $146.84 | $146.84 | $146.45 | $146.45 | $146.45 | 6,544 |
| 2025-03-05 | $147.40 | $147.40 | $147.09 | $147.40 | $147.40 | 130,851 |
| 2025-03-04 | $148.55 | $148.55 | $148.47 | $148.47 | $148.47 | 1,004 |
| 2025-03-03 | $147.80 | $147.80 | $147.32 | $147.32 | $147.32 | 6,744 |
| 2025-02-28 | $147.14 | $147.36 | $147.02 | $147.02 | $147.02 | 4,479 |
| 2025-02-27 | $147.12 | $147.12 | $146.59 | $146.83 | $146.83 | 5,721 |
| 2025-02-26 | $145.05 | $146.96 | $145.05 | $146.96 | $146.96 | 10,855 |
| 2025-02-25 | $146.31 | $146.60 | $146.31 | $146.60 | $146.60 | 2,259 |
| 2025-02-24 | $145.36 | $145.36 | $145.36 | $145.36 | $145.36 | 728 |
| 2025-02-21 | $144.89 | $144.89 | $144.89 | $144.89 | $144.89 | 528 |
| 2025-02-20 | $144.51 | $144.55 | $144.35 | $144.35 | $144.35 | 897 |
| 2025-02-19 | $143.99 | $143.99 | $143.86 | $143.86 | $143.86 | 10,457 |
| 2025-02-18 | $144.15 | $144.15 | $144.15 | $144.15 | $144.15 | 478 |
| 2025-02-14 | $144.71 | $144.76 | $144.14 | $144.14 | $144.14 | 7,878 |
| 2025-02-13 | $143.85 | $143.85 | $143.85 | $143.85 | $143.85 | 2,293 |
| 2025-02-12 | $142.80 | $143.49 | $142.45 | $143.49 | $143.49 | 45,066 |
| 2025-02-11 | $143.96 | $144.54 | $143.80 | $144.45 | $144.45 | 10,436 |
| 2025-02-10 | $144.43 | $144.64 | $144.39 | $144.39 | $144.39 | 5,181 |
| 2025-02-07 | $144.25 | $144.92 | $144.01 | $144.92 | $144.92 | 2,175 |
| 2025-02-06 | $144.96 | $144.96 | $144.48 | $144.48 | $144.48 | 2,633 |
| 2025-02-05 | $144.63 | $145.07 | $144.20 | $144.20 | $144.20 | 2,504 |
| 2025-02-04 | $143.79 | $144.36 | $143.59 | $144.19 | $144.19 | 15,038 |
| 2025-02-03 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 2,494 |
| 2025-01-31 | $144.17 | $144.17 | $143.93 | $143.93 | $143.93 | 2,939 |
| 2025-01-30 | $144.08 | $144.08 | $143.71 | $143.71 | $143.71 | 4,456 |
| 2025-01-29 | $143.85 | $144.04 | $143.85 | $144.04 | $144.04 | 9,805 |
| 2025-01-28 | $143.39 | $144.00 | $143.37 | $144.00 | $144.00 | 14,622 |
| 2025-01-27 | $143.70 | $144.20 | $143.48 | $144.14 | $144.14 | 5,350 |
| 2025-01-24 | $142.75 | $143.39 | $142.44 | $143.39 | $143.39 | 11,859 |
| 2025-01-23 | $142.38 | $142.46 | $142.38 | $142.45 | $142.45 | 7,224 |
| 2025-01-22 | $142.97 | $143.00 | $142.97 | $142.98 | $142.98 | 111,463 |
| 2025-01-21 | $143.01 | $143.14 | $143.01 | $143.14 | $143.14 | 2,723 |
| 2025-01-17 | $142.70 | $143.02 | $142.65 | $142.65 | $142.65 | 1,237 |
| 2025-01-16 | $142.73 | $142.73 | $142.35 | $142.46 | $142.46 | 2,181 |
| 2025-01-15 | $142.46 | $142.46 | $142.35 | $142.35 | $142.35 | 2,097 |
| 2025-01-14 | $140.68 | $140.68 | $140.68 | $140.68 | $140.68 | 1,239 |
| 2025-01-13 | $140.82 | $141.02 | $140.69 | $140.78 | $140.78 | 25,826 |
| 2025-01-10 | $141.38 | $141.49 | $140.99 | $140.99 | $140.99 | 24,036 |
| 2025-01-08 | $141.88 | $142.31 | $141.88 | $142.00 | $142.00 | 52,045 |
| 2025-01-07 | $142.51 | $142.51 | $141.75 | $141.75 | $141.75 | 16,814 |
| 2025-01-06 | $142.47 | $142.47 | $142.08 | $142.08 | $142.08 | 12,628 |
| 2025-01-03 | $142.73 | $142.97 | $142.73 | $142.97 | $142.97 | 4,993 |
| 2025-01-02 | $143.18 | $143.25 | $142.86 | $142.86 | $142.86 | 18,953 |
| 2024-12-31 | $143.24 | $143.24 | $143.24 | $143.24 | $143.24 | 490 |
| 2024-12-30 | $143.12 | $143.44 | $142.95 | $142.95 | $142.95 | 10,301 |
| 2024-12-27 | $142.37 | $142.80 | $142.08 | $142.08 | $142.08 | 26,391 |
| 2024-12-26 | $142.04 | $142.04 | $142.04 | $142.04 | $142.04 | 551 |
| 2024-12-24 | $142.80 | $142.80 | $142.80 | $142.80 | $142.80 | 1,297 |
| 2024-12-23 | $142.73 | $142.73 | $141.93 | $141.93 | $141.93 | 7,450 |
| 2024-12-20 | $142.95 | $143.34 | $142.95 | $143.34 | $143.34 | 1,350 |
| 2024-12-19 | $142.97 | $142.97 | $142.05 | $142.05 | $142.05 | 12,869 |
| 2024-12-18 | $144.35 | $144.35 | $142.58 | $142.58 | $142.58 | 5,434 |
| 2024-12-17 | $144.09 | $144.43 | $144.06 | $144.38 | $144.38 | 7,303 |
| 2024-12-16 | $144.30 | $144.30 | $144.30 | $144.30 | $144.30 | 927 |
| 2024-12-13 | $144.33 | $144.60 | $144.33 | $144.60 | $144.60 | 2,354 |
| 2024-12-12 | $145.38 | $145.38 | $145.02 | $145.02 | $145.02 | 1,850 |
| 2024-12-11 | $145.84 | $145.84 | $145.65 | $145.79 | $145.79 | 3,183 |
| 2024-12-10 | $145.76 | $145.82 | $145.45 | $145.45 | $145.45 | 4,290 |
| 2024-12-09 | $146.26 | $146.26 | $145.64 | $145.64 | $145.64 | 5,991 |
| 2024-12-06 | $146.64 | $146.64 | $146.64 | $146.64 | $146.64 | 5,319 |
| 2024-12-05 | $145.99 | $145.99 | $145.99 | $145.99 | $145.99 | 2,443 |
| 2024-12-04 | $145.27 | $145.91 | $145.27 | $145.91 | $145.91 | 4,842 |
| 2024-12-03 | $146.23 | $146.23 | $145.37 | $145.37 | $145.37 | 4,170 |
| 2024-12-02 | $145.66 | $146.00 | $145.61 | $146.00 | $146.00 | 4,357 |
| 2024-11-29 | $145.80 | $145.80 | $145.74 | $145.74 | $145.74 | 6,301 |
| 2024-11-27 | $145.21 | $145.32 | $145.00 | $145.23 | $145.23 | 6,500 |
| 2024-11-26 | $144.68 | $145.35 | $144.68 | $145.35 | $145.35 | 13,905 |
| 2024-11-25 | $144.89 | $145.00 | $144.32 | $145.00 | $145.00 | 14,845 |
| 2024-11-22 | $143.59 | $143.75 | $143.50 | $143.58 | $143.58 | 10,471 |
| 2024-11-21 | $143.80 | $143.95 | $143.68 | $143.95 | $143.95 | 3,129 |
| 2024-11-20 | $143.52 | $143.98 | $143.52 | $143.98 | $143.98 | 4,626 |
| 2024-11-19 | $143.87 | $144.36 | $143.44 | $143.44 | $143.44 | 32,031 |
| 2024-11-18 | $143.23 | $143.23 | $143.12 | $143.12 | $143.12 | 2,076 |
| 2024-11-15 | $142.91 | $143.68 | $142.91 | $143.68 | $143.68 | 3,070 |
| 2024-11-14 | $143.27 | $143.96 | $143.27 | $143.96 | $143.96 | 20,376 |
| 2024-11-13 | $143.40 | $143.55 | $142.64 | $142.64 | $142.64 | 2,282 |
| 2024-11-12 | $143.88 | $143.88 | $143.06 | $143.06 | $143.06 | 3,351 |
| 2024-11-11 | $143.96 | $144.20 | $143.37 | $143.37 | $143.37 | 3,650 |
| 2024-11-08 | $144.44 | $144.92 | $144.44 | $144.92 | $144.92 | 1,443 |
| 2024-11-07 | $143.94 | $144.15 | $143.68 | $143.94 | $143.94 | 35,986 |
| 2024-11-06 | $143.05 | $143.10 | $143.05 | $143.10 | $143.10 | 13,262 |
| 2024-11-05 | $144.24 | $144.26 | $143.65 | $143.82 | $143.82 | 12,323 |
| 2024-11-04 | $144.97 | $145.06 | $143.77 | $145.06 | $145.06 | 20,714 |
| 2024-11-01 | $144.96 | $144.96 | $144.15 | $144.15 | $144.15 | 11,482 |
| 2024-10-31 | $144.17 | $144.43 | $144.17 | $144.43 | $144.43 | 3,610 |
| 2024-10-30 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 2,371 |
| 2024-10-29 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 11,618 |
| 2024-10-28 | $145.10 | $145.10 | $145.10 | $145.10 | $145.10 | 5,186 |
| 2024-10-25 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 109,012 |
| 2024-10-24 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 8,639 |
| 2024-10-23 | $145.12 | $145.12 | $145.00 | $145.00 | $145.00 | 7,625 |
| 2024-10-22 | $146.02 | $146.02 | $146.02 | $146.02 | $146.02 | 1,783 |
| 2024-10-21 | $146.02 | $146.02 | $146.02 | $146.02 | $146.02 | 845 |
| 2024-10-18 | $146.79 | $146.79 | $146.79 | $146.79 | $146.79 | 3,809 |
| 2024-10-17 | $146.55 | $146.55 | $146.55 | $146.55 | $146.55 | 5,314 |
| 2024-10-16 | $146.42 | $146.42 | $146.42 | $146.42 | $146.42 | 463 |
| 2024-10-15 | $146.42 | $146.42 | $146.42 | $146.42 | $146.42 | 2,419 |
| 2024-10-14 | $146.42 | $146.42 | $146.42 | $146.42 | $146.42 | 138 |
| 2024-10-11 | $146.30 | $146.64 | $146.30 | $146.42 | $146.42 | 10,158 |
| 2024-10-10 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 710 |
| 2024-10-09 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 743 |
| 2024-10-08 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 3,684 |
| 2024-10-07 | $146.93 | $147.12 | $146.93 | $147.12 | $147.12 | 6,111 |
| 2024-10-04 | $147.82 | $147.82 | $147.12 | $147.12 | $147.12 | 10,541 |
| 2024-10-03 | $148.92 | $148.92 | $148.92 | $148.92 | $148.92 | 830 |
| 2024-10-02 | $149.52 | $149.52 | $149.52 | $149.52 | $149.52 | 6,264 |
| 2024-10-01 | $149.32 | $149.32 | $149.32 | $149.32 | $149.32 | 1,445 |
| 2024-09-30 | $149.32 | $149.32 | $149.32 | $149.32 | $149.32 | 1,418 |
| 2024-09-27 | $149.32 | $149.32 | $149.32 | $149.32 | $149.32 | 327 |
| 2024-09-26 | $149.32 | $149.32 | $149.32 | $149.32 | $149.32 | 8,539 |
| 2024-09-25 | $149.76 | $149.76 | $149.76 | $149.76 | $149.76 | 36,920 |
| 2024-09-24 | $149.64 | $149.64 | $149.64 | $149.64 | $149.64 | 1,893 |
| 2024-09-23 | $149.11 | $149.11 | $149.11 | $149.11 | $149.11 | 736 |
| 2024-09-20 | $149.11 | $149.11 | $149.11 | $149.11 | $149.11 | 4,728 |
| 2024-09-19 | $149.11 | $149.11 | $149.11 | $149.11 | $149.11 | 3,164 |
| 2024-09-18 | $150.45 | $150.45 | $150.45 | $150.45 | $150.45 | 7,380 |
| 2024-09-17 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 2,906 |
| 2024-09-16 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 2,593 |
| 2024-09-13 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 6,047 |
| 2024-09-12 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 2,230 |
| 2024-09-11 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 6,372 |
| 2024-09-10 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 2,045 |
| 2024-09-09 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 1,847 |
| 2024-09-06 | $148.55 | $148.55 | $148.55 | $148.55 | $148.55 | 8,818 |
| 2024-09-05 | $148.55 | $148.55 | $148.55 | $148.55 | $148.55 | 5,926 |
| 2024-09-04 | $148.55 | $148.55 | $148.55 | $148.55 | $148.55 | 1,456 |
| 2024-09-03 | $148.55 | $148.55 | $148.55 | $148.55 | $148.55 | 19,335 |
| 2024-08-30 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 531 |
| 2024-08-29 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 2,682 |
| 2024-08-28 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 974 |
| 2024-08-27 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 3,660 |
| 2024-08-26 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 689 |
| 2024-08-23 | $148.07 | $148.07 | $148.07 | $148.07 | $148.07 | 7,485 |
| 2024-08-22 | $148.87 | $148.87 | $148.87 | $148.87 | $148.87 | 1,209 |
| 2024-08-21 | $148.44 | $148.87 | $148.44 | $148.87 | $148.87 | 9,357 |
| 2024-08-20 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 1,525 |
| 2024-08-19 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 2,478 |
| 2024-08-16 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 163 |
| 2024-08-15 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 5,625 |
| 2024-08-14 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 2,412 |
| 2024-08-13 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 31 |
| 2024-08-12 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 6,485 |
| 2024-08-09 | $146.33 | $146.33 | $146.33 | $146.33 | $146.33 | 481 |
| 2024-08-08 | $146.33 | $146.33 | $146.33 | $146.33 | $146.33 | 622 |
| 2024-08-07 | $146.33 | $146.33 | $146.33 | $146.33 | $146.33 | 782 |
| 2024-08-06 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 2,036 |
| 2024-08-05 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 8,648 |
| 2024-08-02 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 17,534 |
| 2024-08-01 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 9,433 |
| 2024-07-31 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 0 |
| 2024-07-30 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 489 |
| 2024-07-29 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 1,659 |
| 2024-07-26 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 2,970 |
| 2024-07-25 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 3,099 |
| 2024-07-24 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 2,110 |
| 2024-07-23 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 1,869 |
| 2024-07-22 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 23,886 |
| 2024-07-19 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 534 |
| 2024-07-18 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 20,061 |
| 2024-07-17 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 287 |
| 2024-07-16 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 1,657 |
| 2024-07-15 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 2,754 |
| 2024-07-12 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 58,754 |
| 2024-07-11 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 3,557 |
| 2024-07-10 | $142.65 | $142.66 | $142.38 | $142.38 | $142.38 | 5,157 |
| 2024-07-09 | $142.30 | $142.30 | $142.30 | $142.30 | $142.30 | 2,378 |
| 2024-07-08 | $142.30 | $142.30 | $142.30 | $142.30 | $142.30 | 699 |
| 2024-07-05 | $142.30 | $142.30 | $142.30 | $142.30 | $142.30 | 2,821 |
| 2024-07-03 | $141.15 | $142.24 | $141.15 | $141.24 | $141.24 | 28,181 |
| 2024-07-02 | $140.70 | $140.70 | $140.70 | $140.70 | $140.70 | 5,388 |
| 2024-07-01 | $140.30 | $140.51 | $140.20 | $140.51 | $140.51 | 10,619 |
| 2024-06-28 | $141.62 | $142.08 | $141.62 | $142.08 | $142.08 | 404 |
| 2024-06-27 | $142.72 | $142.72 | $142.72 | $142.72 | $142.72 | 203 |
| 2024-06-26 | $142.72 | $142.72 | $142.72 | $142.72 | $142.72 | 18,662 |
| 2024-06-25 | $142.55 | $142.72 | $142.55 | $142.72 | $142.72 | 1,253 |
| 2024-06-24 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 17,205 |
| 2024-06-21 | $142.33 | $142.33 | $142.33 | $142.33 | $142.33 | 1,316 |
| 2024-06-20 | $142.33 | $142.33 | $142.33 | $142.33 | $142.33 | 294 |
| 2024-06-18 | $142.47 | $142.47 | $142.33 | $142.33 | $142.33 | 4,176 |
| 2024-06-17 | $142.43 | $142.43 | $142.43 | $142.43 | $142.43 | 7,146 |
| 2024-06-14 | $142.43 | $142.43 | $142.43 | $142.43 | $142.43 | 624 |
| 2024-06-13 | $142.43 | $142.43 | $142.43 | $142.43 | $142.43 | 30,114 |
| 2024-06-12 | $142.43 | $142.43 | $142.43 | $142.43 | $142.43 | 2,262 |
| 2024-06-11 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 1,637 |
| 2024-06-10 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 11,343 |
| 2024-06-07 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 8,182 |
| 2024-06-06 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 3,047 |
| 2024-06-05 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 333 |
| 2024-06-04 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 6,581 |
| 2024-06-03 | $139.93 | $140.13 | $139.93 | $140.13 | $140.13 | 23,101 |
| 2024-05-31 | $139.47 | $139.94 | $139.47 | $139.94 | $139.94 | 3,900 |
| 2024-05-30 | $138.82 | $138.82 | $138.82 | $138.82 | $138.82 | 9,227 |
| 2024-05-29 | $138.65 | $138.65 | $137.89 | $137.89 | $137.89 | 10,111 |
| 2024-05-28 | $139.42 | $139.42 | $139.42 | $139.42 | $139.42 | 9,185 |
| 2024-05-24 | $139.77 | $139.77 | $139.73 | $139.73 | $139.73 | 531 |
| 2024-05-23 | $139.92 | $139.92 | $139.28 | $139.28 | $139.28 | 768 |
| 2024-05-22 | $140.25 | $140.25 | $140.00 | $140.00 | $140.00 | 1,709 |
| 2024-05-21 | $140.26 | $140.29 | $140.15 | $140.15 | $140.15 | 2,414 |
| 2024-05-20 | $140.02 | $140.02 | $140.02 | $140.02 | $140.02 | 924 |
| 2024-05-17 | $140.51 | $140.51 | $140.30 | $140.30 | $140.30 | 855 |
| 2024-05-16 | $140.72 | $140.72 | $140.72 | $140.72 | $140.72 | 250 |
| 2024-05-15 | $140.47 | $140.81 | $140.47 | $140.81 | $140.81 | 7,376 |
| 2024-05-14 | $139.73 | $139.81 | $139.52 | $139.52 | $139.52 | 2,088 |
| 2024-05-13 | $139.45 | $139.66 | $139.01 | $139.06 | $139.06 | 2,384 |
| 2024-05-10 | $139.22 | $139.22 | $138.73 | $138.74 | $138.74 | 4,255 |
| 2024-05-09 | $139.14 | $140.21 | $139.10 | $139.59 | $139.59 | 1,597 |
| 2024-05-08 | $139.25 | $139.83 | $138.87 | $138.87 | $138.87 | 1,378 |
| 2024-05-07 | $139.83 | $139.96 | $139.62 | $139.89 | $139.89 | 3,405 |
| 2024-05-06 | $138.65 | $139.98 | $138.63 | $139.87 | $139.87 | 10,343 |
| 2024-05-03 | $139.14 | $139.58 | $139.14 | $139.58 | $139.58 | 1,087 |
| 2024-05-02 | $138.11 | $138.11 | $138.11 | $138.11 | $138.11 | 1,771 |
| 2024-05-01 | $137.67 | $137.97 | $137.23 | $137.23 | $137.23 | 3,143 |
| 2024-04-30 | $137.25 | $137.77 | $136.67 | $136.67 | $136.67 | 8,592 |
| 2024-04-29 | $137.49 | $137.87 | $137.49 | $137.87 | $137.87 | 7,748 |
| 2024-04-26 | $136.88 | $136.88 | $136.88 | $136.88 | $136.88 | 474 |
| 2024-04-25 | $136.81 | $136.91 | $136.81 | $136.88 | $136.88 | 2,592 |
| 2024-04-24 | $137.00 | $137.66 | $137.00 | $137.00 | $137.00 | 1,600 |
| 2024-04-23 | $138.12 | $138.13 | $137.52 | $137.52 | $137.52 | 4,906 |
| 2024-04-22 | $137.60 | $138.11 | $137.60 | $138.11 | $138.11 | 853 |
| 2024-04-19 | $137.64 | $137.76 | $137.57 | $137.59 | $137.59 | 37,671 |
| 2024-04-18 | $137.69 | $137.69 | $137.69 | $137.69 | $137.69 | 267 |
| 2024-04-17 | $137.62 | $137.62 | $137.52 | $137.57 | $137.57 | 2,369 |
| 2024-04-16 | $137.09 | $137.42 | $137.09 | $137.42 | $137.42 | 1,119 |
| 2024-04-15 | $137.56 | $138.37 | $137.20 | $138.37 | $138.37 | 49,430 |
| 2024-04-12 | $139.02 | $139.03 | $138.57 | $139.03 | $139.03 | 21,931 |
| 2024-04-11 | $138.19 | $138.28 | $137.80 | $137.93 | $137.93 | 2,975 |
| 2024-04-10 | $138.62 | $138.95 | $138.46 | $138.58 | $138.58 | 22,822 |
| 2024-04-09 | $139.94 | $140.46 | $139.94 | $140.46 | $140.46 | 2,482 |
| 2024-04-08 | $139.65 | $139.65 | $139.65 | $139.65 | $139.65 | 11,196 |
| 2024-04-05 | $139.54 | $139.65 | $139.54 | $139.65 | $139.65 | 11,196 |
| 2024-04-04 | $140.57 | $140.68 | $140.15 | $140.68 | $140.68 | 1,800 |
| 2024-04-03 | $139.79 | $139.79 | $139.60 | $139.70 | $139.70 | 5,969 |
| 2024-04-02 | $139.55 | $140.45 | $139.55 | $140.45 | $140.45 | 8,172 |
| 2024-04-01 | $142.17 | $142.17 | $142.17 | $142.17 | $142.17 | 118 |
| 2024-03-28 | $142.17 | $142.17 | $142.17 | $142.17 | $142.17 | 3,173 |
| 2024-03-27 | $141.52 | $142.17 | $141.27 | $142.17 | $142.17 | 5,127 |
| 2024-03-26 | $141.01 | $141.55 | $140.58 | $141.55 | $141.55 | 11,265 |
| 2024-03-25 | $141.04 | $141.10 | $141.04 | $141.10 | $141.10 | 1,440 |
| 2024-03-22 | $141.28 | $141.28 | $140.90 | $140.90 | $140.90 | 5,007 |
| 2024-03-21 | $140.68 | $140.68 | $140.68 | $140.68 | $140.68 | 315 |
| 2024-03-20 | $140.61 | $140.61 | $140.49 | $140.49 | $140.49 | 506 |
| 2024-03-19 | $140.29 | $140.82 | $139.91 | $139.91 | $139.91 | 5,209 |
| 2024-03-18 | $140.18 | $140.41 | $139.89 | $140.41 | $140.41 | 5,593 |
| 2024-03-15 | $140.27 | $140.41 | $140.07 | $140.41 | $140.41 | 5,028 |
| 2024-03-14 | $140.69 | $140.84 | $140.45 | $140.80 | $140.80 | 11,208 |
| 2024-03-13 | $141.58 | $141.64 | $141.40 | $141.64 | $141.64 | 1,940 |
| 2024-03-12 | $141.67 | $142.20 | $141.67 | $142.20 | $142.20 | 2,728 |
| 2024-03-11 | $142.52 | $142.80 | $142.52 | $142.75 | $142.75 | 1,414 |
| 2024-03-08 | $142.51 | $142.51 | $142.51 | $142.51 | $142.51 | 2,380 |
| 2024-03-07 | $142.18 | $142.18 | $142.18 | $142.18 | $142.18 | 166 |
| 2024-03-06 | $142.09 | $142.11 | $141.87 | $141.92 | $141.92 | 4,896 |
| 2024-03-05 | $141.56 | $142.00 | $141.53 | $141.53 | $141.53 | 11,107 |
| 2024-03-04 | $140.70 | $140.91 | $140.70 | $140.91 | $140.91 | 2,647 |
| 2024-03-01 | $140.45 | $141.56 | $140.45 | $141.12 | $141.12 | 3,774 |
| 2024-02-29 | $140.29 | $141.00 | $140.29 | $141.00 | $141.00 | 4,540 |
| 2024-02-28 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 644 |
| 2024-02-27 | $140.01 | $140.15 | $140.01 | $140.15 | $140.15 | 4,699 |
| 2024-02-26 | $140.17 | $140.17 | $139.42 | $139.42 | $139.42 | 1,969 |
| 2024-02-23 | $139.74 | $139.83 | $139.74 | $139.83 | $139.83 | 1,075 |
| 2024-02-22 | $139.75 | $139.82 | $139.57 | $139.82 | $139.82 | 12,705 |
| 2024-02-21 | $139.86 | $139.86 | $139.86 | $139.86 | $139.86 | 935 |
| 2024-02-20 | $140.10 | $140.75 | $139.80 | $140.58 | $140.58 | 7,821 |
| 2024-02-16 | $139.56 | $139.98 | $139.56 | $139.92 | $139.92 | 3,095 |
| 2024-02-15 | $140.70 | $140.70 | $140.04 | $140.40 | $140.40 | 2,990 |
| 2024-02-14 | $139.96 | $140.55 | $139.77 | $140.53 | $140.53 | 13,355 |
| 2024-02-13 | $139.95 | $140.27 | $139.51 | $140.27 | $140.27 | 17,479 |
| 2024-02-12 | $140.86 | $140.99 | $140.86 | $140.93 | $140.93 | 5,968 |
| 2024-02-09 | $141.02 | $141.05 | $141.02 | $141.05 | $141.05 | 863 |
| 2024-02-08 | $141.27 | $141.63 | $141.25 | $141.63 | $141.63 | 6,047 |
| 2024-02-07 | $141.79 | $142.22 | $141.79 | $142.12 | $142.12 | 70,740 |
| 2024-02-06 | $141.60 | $142.47 | $141.60 | $142.47 | $142.47 | 6,863 |
| 2024-02-05 | $141.55 | $141.86 | $141.19 | $141.28 | $141.28 | 6,023 |
| 2024-02-02 | $142.75 | $143.13 | $142.44 | $142.82 | $142.82 | 26,070 |
| 2024-02-01 | $144.31 | $144.96 | $143.85 | $144.70 | $144.70 | 3,262 |
| 2024-01-31 | $142.98 | $143.61 | $142.98 | $143.05 | $143.05 | 6,060 |
| 2024-01-30 | $142.53 | $142.66 | $142.06 | $142.66 | $142.66 | 4,611 |
| 2024-01-29 | $141.91 | $141.91 | $141.86 | $141.86 | $141.86 | 1,354 |
| 2024-01-26 | $141.77 | $141.77 | $141.77 | $141.77 | $141.77 | 579 |
| 2024-01-25 | $141.30 | $141.71 | $141.30 | $141.42 | $141.42 | 4,630 |
| 2024-01-24 | $141.63 | $141.63 | $140.80 | $140.80 | $140.80 | 3,432 |
| 2024-01-23 | $141.14 | $141.74 | $141.14 | $141.20 | $141.20 | 3,023 |
| 2024-01-22 | $141.73 | $141.85 | $141.73 | $141.85 | $141.85 | 264 |
| 2024-01-19 | $140.93 | $140.93 | $140.92 | $140.92 | $140.92 | 953 |
| 2024-01-18 | $141.53 | $141.69 | $141.53 | $141.65 | $141.65 | 3,291 |
| 2024-01-17 | $141.66 | $141.66 | $141.46 | $141.46 | $141.46 | 2,233 |
| 2024-01-16 | $142.80 | $142.81 | $142.32 | $142.32 | $142.32 | 1,994 |
| 2024-01-12 | $143.32 | $143.32 | $143.32 | $143.32 | $143.32 | 784 |
| 2024-01-11 | $142.28 | $142.57 | $142.22 | $142.57 | $142.57 | 1,955 |
| 2024-01-10 | $141.87 | $141.87 | $141.79 | $141.79 | $141.79 | 1,612 |
| 2024-01-09 | $142.47 | $142.47 | $142.33 | $142.33 | $142.33 | 783 |
| 2024-01-08 | $142.40 | $142.73 | $142.07 | $142.07 | $142.07 | 2,625 |
| 2024-01-05 | $142.00 | $142.87 | $141.42 | $141.42 | $141.42 | 8,509 |
| 2024-01-04 | $142.66 | $142.76 | $142.66 | $142.76 | $142.76 | 1,417 |
| 2024-01-03 | $142.15 | $142.52 | $142.15 | $142.52 | $142.52 | 3,238 |
| 2024-01-02 | $142.89 | $143.29 | $142.89 | $143.29 | $143.29 | 4,151 |
| 2023-12-29 | $143.62 | $143.79 | $143.62 | $143.79 | $143.79 | 1,740 |
| 2023-12-28 | $144.32 | $144.32 | $144.32 | $144.32 | $144.32 | 3,863 |
| 2023-12-27 | $143.69 | $144.07 | $143.69 | $144.07 | $144.07 | 1,698 |
| 2023-12-26 | $142.80 | $143.49 | $142.76 | $143.49 | $143.49 | 1,735 |
| 2023-12-22 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 1,165 |
| 2023-12-21 | $143.51 | $143.67 | $143.20 | $143.67 | $143.67 | 13,074 |
| 2023-12-20 | $143.29 | $143.34 | $143.29 | $143.34 | $143.34 | 2,743 |
| 2023-12-19 | $143.01 | $143.01 | $142.50 | $142.50 | $142.50 | 5,603 |
| 2023-12-18 | $142.48 | $142.51 | $142.08 | $142.08 | $142.08 | 13,244 |
| 2023-12-15 | $142.98 | $143.36 | $142.25 | $142.25 | $142.25 | 1,631 |
| 2023-12-14 | $142.61 | $143.01 | $142.57 | $142.87 | $142.87 | 73,322 |
| 2023-12-13 | $140.31 | $140.97 | $140.31 | $140.97 | $140.97 | 535 |
| 2023-12-12 | $139.31 | $139.31 | $139.23 | $139.23 | $139.23 | 28,933 |
| 2023-12-11 | $139.15 | $139.89 | $139.15 | $139.89 | $139.89 | 1,238 |
| 2023-12-08 | $139.10 | $139.66 | $139.10 | $139.21 | $139.21 | 6,623 |
| 2023-12-07 | $140.31 | $141.15 | $140.12 | $140.32 | $140.32 | 11,378 |
| 2023-12-06 | $140.33 | $140.78 | $140.16 | $140.78 | $140.78 | 15,308 |
| 2023-12-05 | $139.45 | $139.85 | $139.45 | $139.79 | $139.79 | 3,576 |
| 2023-12-04 | $139.24 | $139.28 | $138.32 | $138.32 | $138.32 | 8,944 |
| 2023-12-01 | $139.02 | $139.59 | $138.31 | $139.00 | $139.00 | 7,913 |
| 2023-11-30 | $138.50 | $138.50 | $138.28 | $138.28 | $138.28 | 2,145 |
| 2023-11-29 | $139.34 | $139.34 | $139.34 | $139.34 | $139.34 | 393 |
| 2023-11-28 | $137.64 | $137.64 | $137.64 | $137.64 | $137.64 | 390 |
| 2023-11-27 | $137.17 | $137.56 | $136.73 | $136.73 | $136.73 | 1,785 |
| 2023-11-24 | $136.76 | $136.99 | $136.55 | $136.99 | $136.99 | 2,033 |
| 2023-11-22 | $137.02 | $137.02 | $137.02 | $137.02 | $137.02 | 1,281 |
| 2023-11-21 | $137.22 | $137.61 | $137.18 | $137.61 | $137.61 | 4,966 |
| 2023-11-20 | $136.55 | $136.55 | $136.55 | $136.55 | $136.55 | 722 |
| 2023-11-17 | $136.77 | $136.77 | $136.68 | $136.68 | $136.68 | 10,398 |
| 2023-11-16 | $136.59 | $137.13 | $136.59 | $136.68 | $136.68 | 4,826 |
| 2023-11-15 | $135.81 | $136.10 | $135.81 | $135.84 | $135.84 | 1,731 |
| 2023-11-14 | $136.93 | $137.04 | $136.30 | $136.30 | $136.30 | 7,393 |
| 2023-11-13 | $134.19 | $134.73 | $134.19 | $134.73 | $134.73 | 6,267 |
| 2023-11-10 | $135.42 | $135.42 | $135.17 | $135.19 | $135.19 | 6,360 |
| 2023-11-09 | $135.75 | $135.75 | $135.25 | $135.25 | $135.25 | 27,108 |
| 2023-11-08 | $135.77 | $135.77 | $135.65 | $135.65 | $135.65 | 765 |
| 2023-11-07 | $135.44 | $135.82 | $135.39 | $135.63 | $135.63 | 6,526 |
| 2023-11-06 | $134.95 | $134.95 | $134.35 | $134.35 | $134.35 | 1,930 |
| 2023-11-03 | $136.17 | $136.35 | $136.17 | $136.35 | $136.35 | 3,352 |
| 2023-11-02 | $132.70 | $134.89 | $132.70 | $134.38 | $134.38 | 6,574 |
| 2023-11-01 | $133.36 | $133.45 | $132.71 | $132.71 | $132.71 | 19,395 |
| 2023-10-31 | $132.44 | $132.82 | $132.44 | $132.82 | $132.82 | 24,297 |
| 2023-10-30 | $132.59 | $132.59 | $131.44 | $131.44 | $131.44 | 46,259 |
| 2023-10-27 | $132.53 | $132.75 | $132.42 | $132.67 | $132.67 | 23,993 |
| 2023-10-26 | $132.10 | $132.54 | $131.83 | $132.54 | $132.54 | 1,544 |
| 2023-10-25 | $132.07 | $132.27 | $131.27 | $131.27 | $131.27 | 12,099 |
| 2023-10-24 | $132.51 | $132.51 | $132.22 | $132.22 | $132.22 | 624 |
| 2023-10-23 | $132.11 | $132.36 | $132.11 | $132.36 | $132.36 | 7,496 |
| 2023-10-20 | $132.11 | $132.54 | $131.32 | $131.32 | $131.32 | 12,008 |
| 2023-10-19 | $131.75 | $132.15 | $131.75 | $132.15 | $132.15 | 7,257 |
| 2023-10-18 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 26,339 |
| 2023-10-17 | $132.80 | $133.14 | $132.73 | $132.73 | $132.73 | 19,118 |
| 2023-10-16 | $134.19 | $134.19 | $134.19 | $134.19 | $134.19 | 1,123 |
| 2023-10-13 | $134.57 | $134.57 | $134.56 | $134.56 | $134.56 | 3,939 |
| 2023-10-12 | $134.22 | $134.22 | $134.22 | $134.22 | $134.22 | 570 |
| 2023-10-11 | $134.94 | $135.13 | $134.94 | $135.13 | $135.13 | 3,881 |
| 2023-10-10 | $134.00 | $134.70 | $134.00 | $134.70 | $134.70 | 4,494 |
| 2023-10-09 | $133.88 | $133.88 | $133.88 | $133.88 | $133.88 | 350 |
| 2023-10-06 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 67 |
| 2023-10-05 | $133.83 | $134.13 | $133.54 | $134.13 | $134.13 | 9,849 |
| 2023-10-04 | $132.91 | $133.69 | $132.91 | $133.69 | $133.69 | 4,247 |
| 2023-10-03 | $133.08 | $133.36 | $133.00 | $133.07 | $133.07 | 1,482 |
| 2023-10-02 | $133.71 | $133.80 | $133.69 | $133.80 | $133.80 | 1,952 |
| 2023-09-29 | $135.26 | $135.27 | $135.05 | $135.05 | $135.05 | 10,505 |
| 2023-09-28 | $134.18 | $134.70 | $134.18 | $134.70 | $134.70 | 985 |
| 2023-09-27 | $135.17 | $135.31 | $135.08 | $135.08 | $135.08 | 1,654 |
| 2023-09-26 | $135.16 | $135.16 | $135.16 | $135.16 | $135.16 | 16,245 |
| 2023-09-25 | $135.57 | $135.57 | $135.57 | $135.57 | $135.57 | 380 |
| 2023-09-22 | $135.67 | $136.04 | $135.67 | $135.96 | $135.96 | 91,098 |
| 2023-09-21 | $135.68 | $135.68 | $135.67 | $135.67 | $135.67 | 2,815 |
| 2023-09-20 | $137.07 | $138.00 | $137.07 | $137.50 | $137.50 | 4,879 |
| 2023-09-19 | $136.96 | $136.96 | $136.96 | $136.96 | $136.96 | 243 |
| 2023-09-18 | $137.06 | $137.06 | $136.96 | $136.96 | $136.96 | 361 |
| 2023-09-15 | $137.69 | $137.69 | $137.69 | $137.69 | $137.69 | 0 |
| 2023-09-14 | $137.69 | $137.69 | $137.69 | $137.69 | $137.69 | 1,367 |
| 2023-09-13 | $138.12 | $138.12 | $137.42 | $137.42 | $137.42 | 2,059 |
| 2023-09-12 | $137.27 | $137.27 | $137.27 | $137.27 | $137.27 | 325 |
| 2023-09-11 | $137.77 | $137.77 | $137.24 | $137.24 | $137.24 | 4,625 |
| 2023-09-08 | $137.92 | $137.92 | $137.92 | $137.92 | $137.92 | 2,400 |
| 2023-09-07 | $137.49 | $137.96 | $137.27 | $137.96 | $137.96 | 3,513 |
| 2023-09-06 | $137.59 | $137.61 | $137.05 | $137.61 | $137.61 | 1,199 |
| 2023-09-05 | $137.94 | $137.94 | $137.50 | $137.50 | $137.50 | 3,811 |
| 2023-09-01 | $138.73 | $138.74 | $138.20 | $138.26 | $138.26 | 2,380 |
| 2023-08-31 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 790 |
| 2023-08-30 | $139.07 | $139.07 | $139.07 | $139.07 | $139.07 | 6,263 |
| 2023-08-29 | $137.63 | $138.45 | $137.63 | $138.45 | $138.45 | 3,059 |
| 2023-08-28 | $137.55 | $137.55 | $137.55 | $137.55 | $137.55 | 345 |
| 2023-08-25 | $137.19 | $137.19 | $137.19 | $137.19 | $137.19 | 290 |
| 2023-08-24 | $137.65 | $137.65 | $137.65 | $137.65 | $137.65 | 43 |
| 2023-08-23 | $137.65 | $137.65 | $137.65 | $137.65 | $137.65 | 268 |
| 2023-08-22 | $136.39 | $136.68 | $136.39 | $136.68 | $136.68 | 3,078 |
| 2023-08-21 | $136.57 | $136.57 | $136.33 | $136.33 | $136.33 | 434 |
| 2023-08-18 | $137.90 | $137.90 | $137.90 | $137.90 | $137.90 | 1,248 |
| 2023-08-17 | $137.15 | $137.15 | $137.07 | $137.07 | $137.07 | 1,498 |
| 2023-08-16 | $138.20 | $138.20 | $138.20 | $138.20 | $138.20 | 158,687 |
| 2023-08-15 | $138.00 | $138.20 | $137.91 | $138.20 | $138.20 | 998 |
| 2023-08-14 | $137.78 | $137.78 | $137.77 | $137.77 | $137.77 | 1,124 |
| 2023-08-11 | $138.43 | $138.89 | $138.32 | $138.89 | $138.89 | 16,927 |
| 2023-08-10 | $139.87 | $139.87 | $139.87 | $139.87 | $139.87 | 981 |
| 2023-08-09 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 729 |
| 2023-08-08 | $139.96 | $139.96 | $139.96 | $139.96 | $139.96 | 203 |
| 2023-08-07 | $139.32 | $139.36 | $139.22 | $139.22 | $139.22 | 2,577 |
| 2023-08-04 | $138.78 | $139.11 | $138.78 | $139.11 | $139.11 | 20,977 |
| 2023-08-03 | $138.10 | $138.30 | $137.84 | $138.29 | $138.29 | 4,694 |
| 2023-08-02 | $138.63 | $138.92 | $138.49 | $138.58 | $138.58 | 3,811 |
| 2023-08-01 | $139.23 | $139.64 | $139.18 | $139.64 | $139.64 | 7,698 |
| 2023-07-31 | $140.28 | $140.28 | $140.24 | $140.24 | $140.24 | 536 |
| 2023-07-28 | $139.94 | $140.28 | $139.94 | $140.28 | $140.28 | 9,461 |
| 2023-07-27 | $140.43 | $140.54 | $140.25 | $140.54 | $140.54 | 18,654 |
| 2023-07-26 | $140.72 | $140.72 | $140.72 | $140.72 | $140.72 | 30 |
| 2023-07-25 | $140.67 | $140.72 | $140.55 | $140.72 | $140.72 | 3,594 |
| 2023-07-24 | $141.74 | $141.74 | $141.74 | $141.74 | $141.74 | 30 |
| 2023-07-21 | $141.53 | $141.74 | $141.45 | $141.74 | $141.74 | 1,302 |
| 2023-07-20 | $141.28 | $141.28 | $140.62 | $140.62 | $140.62 | 7,448 |
| 2023-07-19 | $141.80 | $142.35 | $141.80 | $142.35 | $142.35 | 46,126 |
| 2023-07-18 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 789 |
| 2023-07-17 | $141.32 | $141.43 | $141.32 | $141.43 | $141.43 | 18,692 |
| 2023-07-14 | $141.88 | $141.96 | $141.73 | $141.96 | $141.96 | 46,066 |
| 2023-07-13 | $141.64 | $141.73 | $141.39 | $141.73 | $141.73 | 26,805 |
| 2023-07-12 | $140.63 | $140.63 | $140.52 | $140.52 | $140.52 | 1,164 |
| 2023-07-11 | $139.35 | $139.41 | $139.35 | $139.38 | $139.38 | 12,320 |
| 2023-07-10 | $139.00 | $139.71 | $139.00 | $139.71 | $139.71 | 4,948 |
| 2023-07-07 | $138.92 | $138.92 | $138.92 | $138.92 | $138.92 | 2,261 |
| 2023-07-06 | $138.47 | $138.95 | $138.08 | $138.95 | $138.95 | 3,651 |
| 2023-07-05 | $140.31 | $140.44 | $140.17 | $140.22 | $140.22 | 12,127 |
| 2023-07-03 | $140.89 | $141.34 | $140.89 | $141.22 | $141.22 | 1,896 |
| 2023-06-30 | $140.90 | $140.90 | $140.90 | $140.90 | $140.90 | 186 |
| 2023-06-29 | $141.01 | $141.01 | $140.65 | $140.87 | $140.87 | 4,887 |
| 2023-06-28 | $141.79 | $142.36 | $141.79 | $142.36 | $142.36 | 562 |
| 2023-06-27 | $141.54 | $141.54 | $141.53 | $141.53 | $141.53 | 17,619 |
| 2023-06-26 | $141.98 | $142.09 | $141.89 | $142.09 | $142.09 | 1,014 |
| 2023-06-23 | $142.20 | $142.25 | $142.20 | $142.25 | $142.25 | 3,456 |
| 2023-06-22 | $141.54 | $141.54 | $141.45 | $141.45 | $141.45 | 7,579 |
| 2023-06-21 | $141.48 | $141.48 | $141.46 | $141.46 | $141.46 | 1,863 |
| 2023-06-20 | $141.21 | $141.21 | $141.21 | $141.21 | $141.21 | 0 |
| 2023-06-16 | $141.21 | $141.21 | $141.21 | $141.21 | $141.21 | 197 |
| 2023-06-15 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 0 |
| 2023-06-14 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 399 |
| 2023-06-13 | $141.23 | $141.23 | $141.23 | $141.23 | $141.23 | 70 |
| 2023-06-12 | $141.40 | $141.40 | $141.23 | $141.23 | $141.23 | 557 |
| 2023-06-09 | $141.50 | $141.50 | $141.50 | $141.50 | $141.50 | 702 |
| 2023-06-08 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 312 |
| 2023-06-07 | $141.44 | $141.44 | $141.40 | $141.40 | $141.40 | 19,153 |
| 2023-06-06 | $142.01 | $142.01 | $142.01 | $142.01 | $142.01 | 143 |
| 2023-06-05 | $142.01 | $142.01 | $142.01 | $142.01 | $142.01 | 626 |
| 2023-06-02 | $142.52 | $142.52 | $142.52 | $142.52 | $142.52 | 2,455 |
| 2023-06-01 | $143.10 | $143.41 | $143.10 | $143.32 | $143.32 | 5,415 |
| 2023-05-31 | $142.51 | $142.51 | $142.51 | $142.51 | $142.51 | 373 |
| 2023-05-30 | $141.73 | $142.60 | $141.73 | $142.60 | $142.60 | 25,383 |
| 2023-05-26 | $140.74 | $140.74 | $140.70 | $140.70 | $140.70 | 1,658 |
| 2023-05-25 | $142.27 | $142.27 | $142.27 | $142.27 | $142.27 | 64 |
| 2023-05-24 | $142.13 | $142.40 | $142.13 | $142.27 | $142.27 | 2,416 |
| 2023-05-23 | $141.76 | $142.03 | $141.76 | $142.03 | $142.03 | 11,852 |
| 2023-05-22 | $142.17 | $142.46 | $142.17 | $142.46 | $142.46 | 10,263 |
| 2023-05-19 | $142.13 | $142.28 | $142.13 | $142.28 | $142.28 | 28,550 |
| 2023-05-18 | $143.11 | $143.11 | $142.45 | $142.45 | $142.45 | 3,309 |
| 2023-05-17 | $143.76 | $143.95 | $143.76 | $143.95 | $143.95 | 3,723 |
| 2023-05-16 | $144.10 | $144.10 | $144.10 | $144.10 | $144.10 | 389 |
| 2023-05-15 | $144.57 | $144.57 | $144.57 | $144.57 | $144.57 | 157 |
| 2023-05-12 | $145.61 | $145.61 | $145.61 | $145.61 | $145.61 | 3,824 |
| 2023-05-11 | $145.61 | $145.61 | $145.61 | $145.61 | $145.61 | 0 |
| 2023-05-10 | $144.50 | $145.61 | $144.50 | $145.61 | $145.61 | 3,824 |
| 2023-05-09 | $144.65 | $144.65 | $143.67 | $143.67 | $143.67 | 3,610 |
| 2023-05-08 | $144.82 | $145.02 | $144.82 | $145.02 | $145.02 | 6,276 |
| 2023-05-05 | $145.49 | $145.49 | $145.49 | $145.49 | $145.49 | 5,279 |
| 2023-05-04 | $146.79 | $146.79 | $146.79 | $146.79 | $146.79 | 226 |
| 2023-05-03 | $145.72 | $146.12 | $145.72 | $146.12 | $146.12 | 783 |
| 2023-05-02 | $144.58 | $145.31 | $144.58 | $145.27 | $145.27 | 2,915 |
| 2023-05-01 | $145.44 | $145.44 | $143.14 | $143.73 | $143.73 | 2,709 |
| 2023-04-28 | $144.81 | $145.40 | $144.28 | $145.35 | $145.35 | 15,541 |
| 2023-04-27 | $144.30 | $144.30 | $144.21 | $144.21 | $144.21 | 24,449 |
| 2023-04-26 | $145.24 | $145.24 | $145.24 | $145.24 | $145.24 | 119 |
| 2023-04-25 | $145.02 | $145.02 | $145.02 | $145.02 | $145.02 | 703 |
| 2023-04-24 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 568 |
| 2023-04-21 | $143.25 | $143.35 | $143.10 | $143.10 | $143.10 | 8,014 |
| 2023-04-20 | $142.99 | $142.99 | $142.99 | $142.99 | $142.99 | 85 |
| 2023-04-19 | $142.79 | $142.99 | $142.79 | $142.99 | $142.99 | 3,142 |
| 2023-04-18 | $142.80 | $143.32 | $142.80 | $143.32 | $143.32 | 3,131 |
| 2023-04-17 | $142.39 | $142.39 | $142.39 | $142.39 | $142.39 | 265 |
| 2023-04-14 | $144.02 | $144.02 | $144.02 | $144.02 | $144.02 | 1,670 |
| 2023-04-13 | $145.26 | $145.26 | $145.11 | $145.11 | $145.11 | 1,967 |
| 2023-04-12 | $144.81 | $145.25 | $144.64 | $145.25 | $145.25 | 3,833 |
| 2023-04-11 | $144.48 | $144.48 | $143.85 | $143.85 | $143.85 | 944 |
| 2023-04-10 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 4,744 |
| 2023-04-06 | $146.28 | $146.29 | $146.17 | $146.17 | $146.17 | 1,064 |
| 2023-04-05 | $146.26 | $146.71 | $146.23 | $146.71 | $146.71 | 1,794 |
| 2023-04-04 | $143.87 | $143.87 | $143.87 | $143.87 | $143.87 | 4,979 |
| 2023-04-03 | $144.47 | $144.50 | $144.47 | $144.50 | $144.50 | 1,232 |
| 2023-03-31 | $143.23 | $143.23 | $143.23 | $143.23 | $143.23 | 828 |
| 2023-03-30 | $142.66 | $142.85 | $142.66 | $142.85 | $142.85 | 2,737 |
| 2023-03-29 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 772 |
| 2023-03-28 | $142.68 | $143.01 | $142.68 | $143.01 | $143.01 | 1,778 |
| 2023-03-27 | $143.66 | $143.66 | $143.66 | $143.66 | $143.66 | 9,954 |
| 2023-03-24 | $143.76 | $143.76 | $143.76 | $143.76 | $143.76 | 0 |
| 2023-03-23 | $143.67 | $143.76 | $143.67 | $143.76 | $143.76 | 3,488 |
| 2023-03-22 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 491 |
| 2023-03-21 | $142.19 | $142.43 | $141.90 | $141.90 | $141.90 | 11,542 |
| 2023-03-20 | $143.70 | $143.70 | $143.70 | $143.70 | $143.70 | 0 |
| 2023-03-17 | $144.38 | $144.38 | $143.70 | $143.70 | $143.70 | 2,481 |
| 2023-03-16 | $144.44 | $144.44 | $144.44 | $144.44 | $144.44 | 103 |
| 2023-03-15 | $144.44 | $144.44 | $144.44 | $144.44 | $144.44 | 237 |
| 2023-03-14 | $141.84 | $141.84 | $141.84 | $141.84 | $141.84 | 659 |
| 2023-03-13 | $141.03 | $141.03 | $141.03 | $141.03 | $141.03 | 311 |
| 2023-03-10 | $141.03 | $141.03 | $141.03 | $141.03 | $141.03 | 394 |
| 2023-03-09 | $138.35 | $138.35 | $138.35 | $138.35 | $138.35 | 144 |
| 2023-03-08 | $138.49 | $138.49 | $138.49 | $138.49 | $138.49 | 197 |
| 2023-03-07 | $137.60 | $137.60 | $137.60 | $137.60 | $137.60 | 620 |
| 2023-03-06 | $138.26 | $138.26 | $137.86 | $137.86 | $137.86 | 964 |
| 2023-03-03 | $137.12 | $137.12 | $137.12 | $137.12 | $137.12 | 825 |
| 2023-03-02 | $136.72 | $136.73 | $136.33 | $136.33 | $136.33 | 2,585 |
| 2023-03-01 | $138.21 | $138.21 | $137.48 | $137.48 | $137.48 | 6,212 |
| 2023-02-28 | $138.06 | $138.27 | $138.06 | $138.27 | $138.27 | 839 |
| 2023-02-27 | $138.18 | $138.18 | $138.18 | $138.18 | $138.18 | 50 |
| 2023-02-24 | $138.18 | $138.18 | $138.18 | $138.18 | $138.18 | 675 |
| 2023-02-23 | $138.66 | $138.66 | $138.66 | $138.66 | $138.66 | 298 |
| 2023-02-22 | $138.63 | $138.63 | $138.63 | $138.63 | $138.63 | 42 |
| 2023-02-21 | $138.37 | $138.63 | $138.37 | $138.63 | $138.63 | 704 |
| 2023-02-17 | $138.67 | $138.67 | $138.67 | $138.67 | $138.67 | 275 |
| 2023-02-16 | $139.95 | $139.95 | $139.95 | $139.95 | $139.95 | 0 |
| 2023-02-15 | $139.95 | $139.95 | $139.95 | $139.95 | $139.95 | 0 |
| 2023-02-14 | $139.95 | $139.95 | $139.95 | $139.95 | $139.95 | 520 |
| 2023-02-13 | $141.75 | $141.75 | $141.75 | $141.75 | $141.75 | 127 |
| 2023-02-10 | $141.75 | $141.75 | $141.75 | $141.75 | $141.75 | 56 |
| 2023-02-09 | $141.75 | $141.75 | $141.75 | $141.75 | $141.75 | 1,664 |
| 2023-02-08 | $141.04 | $141.49 | $140.58 | $140.58 | $140.58 | 1,501 |
| 2023-02-07 | $141.22 | $141.52 | $141.22 | $141.52 | $141.52 | 2,629 |
| 2023-02-06 | $141.77 | $142.11 | $141.54 | $142.11 | $142.11 | 1,630 |
| 2023-02-03 | $145.21 | $145.21 | $145.21 | $145.21 | $145.21 | 258 |
| 2023-02-02 | $144.60 | $145.22 | $144.17 | $145.22 | $145.22 | 5,978 |
| 2023-02-01 | $143.48 | $143.66 | $142.73 | $143.66 | $143.66 | 6,509 |
| 2023-01-31 | $143.03 | $143.03 | $143.03 | $143.03 | $143.03 | 11,861 |
| 2023-01-30 | $142.72 | $142.72 | $142.65 | $142.65 | $142.65 | 854 |
| 2023-01-27 | $142.87 | $142.88 | $142.87 | $142.88 | $142.88 | 6,953 |
| 2023-01-26 | $143.48 | $143.48 | $143.48 | $143.48 | $143.48 | 2,400 |
| 2023-01-25 | $143.46 | $143.81 | $143.46 | $143.81 | $143.81 | 15,000 |
| 2023-01-24 | $143.14 | $143.23 | $143.00 | $143.00 | $143.00 | 1,412 |
| 2023-01-23 | $143.02 | $143.03 | $142.97 | $143.00 | $143.00 | 5,673 |
| 2023-01-20 | $143.17 | $143.21 | $142.98 | $143.08 | $143.08 | 3,534 |
| 2023-01-19 | $144.21 | $144.72 | $143.76 | $143.76 | $143.76 | 1,818 |
| 2023-01-18 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 101 |
| 2023-01-17 | $142.86 | $142.88 | $142.79 | $142.82 | $142.82 | 8,825 |
| 2023-01-13 | $143.42 | $143.83 | $143.42 | $143.83 | $143.83 | 4,250 |
| 2023-01-12 | $142.43 | $142.43 | $142.43 | $142.43 | $142.43 | 19 |
| 2023-01-11 | $142.03 | $142.43 | $142.03 | $142.43 | $142.43 | 4,052 |
| 2023-01-10 | $141.87 | $141.87 | $141.87 | $141.87 | $141.87 | 500 |
| 2023-01-09 | $141.99 | $141.99 | $141.81 | $141.81 | $141.81 | 1,563 |
| 2023-01-06 | $141.86 | $141.86 | $141.74 | $141.74 | $141.74 | 643 |
| 2023-01-05 | $139.84 | $139.84 | $139.45 | $139.71 | $139.71 | 6,944 |
| 2023-01-04 | $139.87 | $139.87 | $139.87 | $139.87 | $139.87 | 0 |
| 2023-01-03 | $139.50 | $139.87 | $139.50 | $139.87 | $139.87 | 2,919 |
| 2022-12-30 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 0 |
| 2022-12-29 | $138.79 | $138.79 | $138.72 | $138.72 | $138.72 | 1,386 |
| 2022-12-28 | $138.98 | $138.99 | $137.78 | $137.78 | $137.78 | 2,296 |
| 2022-12-27 | $140.99 | $140.99 | $140.99 | $140.99 | $140.99 | 0 |
| 2022-12-23 | $140.99 | $140.99 | $140.99 | $140.99 | $140.99 | 0 |
| 2022-12-22 | $140.71 | $140.99 | $140.71 | $140.99 | $140.99 | 373 |
| 2022-12-21 | $140.86 | $140.86 | $140.82 | $140.82 | $140.82 | 2,432 |
| 2022-12-20 | $140.02 | $140.02 | $140.02 | $140.02 | $140.02 | 167 |
| 2022-12-19 | $141.19 | $141.52 | $141.19 | $141.52 | $141.52 | 4,121 |
| 2022-12-16 | $142.49 | $142.49 | $142.49 | $142.49 | $142.49 | 120 |
| 2022-12-15 | $142.49 | $142.49 | $142.49 | $142.49 | $142.49 | 62 |
| 2022-12-14 | $142.49 | $142.49 | $142.49 | $142.49 | $142.49 | 2,548 |
| 2022-12-13 | $142.38 | $142.38 | $142.38 | $142.38 | $142.38 | 746 |
| 2022-12-12 | $141.62 | $141.62 | $141.62 | $141.62 | $141.62 | 0 |
| 2022-12-09 | $141.62 | $141.62 | $141.62 | $141.62 | $141.62 | 5,354 |
| 2022-12-08 | $141.93 | $142.44 | $141.70 | $142.44 | $142.44 | 6,771 |
| 2022-12-07 | $142.61 | $142.61 | $142.61 | $142.61 | $142.61 | 228 |
| 2022-12-06 | $141.31 | $141.42 | $141.31 | $141.42 | $141.42 | 13,121 |
| 2022-12-05 | $141.08 | $141.24 | $141.08 | $141.24 | $141.24 | 899 |
| 2022-12-02 | $140.40 | $142.10 | $140.40 | $142.10 | $142.10 | 12,205 |
| 2022-12-01 | $141.08 | $141.65 | $140.80 | $141.65 | $141.65 | 4,575 |
| 2022-11-30 | $139.12 | $139.12 | $139.12 | $139.12 | $139.12 | 1,771 |
| 2022-11-29 | $139.20 | $139.20 | $139.20 | $139.20 | $139.20 | 12 |
| 2022-11-28 | $139.20 | $139.20 | $139.20 | $139.20 | $139.20 | 7,090 |
| 2022-11-25 | $139.20 | $139.20 | $139.20 | $139.20 | $139.20 | 208 |
| 2022-11-23 | $138.66 | $138.66 | $138.66 | $138.66 | $138.66 | 0 |
| 2022-11-22 | $138.66 | $138.66 | $138.66 | $138.66 | $138.66 | 3,359 |
| 2022-11-21 | $138.66 | $138.66 | $138.66 | $138.66 | $138.66 | 129 |
| 2022-11-18 | $139.10 | $139.10 | $139.10 | $139.10 | $139.10 | 86 |
| 2022-11-17 | $139.10 | $139.10 | $139.10 | $139.10 | $139.10 | 671 |
| 2022-11-16 | $139.26 | $139.50 | $139.26 | $139.40 | $139.40 | 4,843 |
| 2022-11-15 | $138.67 | $138.67 | $138.00 | $138.00 | $138.00 | 737 |
| 2022-11-14 | $137.27 | $138.00 | $137.00 | $138.00 | $138.00 | 3,775 |
| 2022-11-11 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 40 |
| 2022-11-10 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 5,000 |
| 2022-11-09 | $134.90 | $134.90 | $134.90 | $134.90 | $134.90 | 242 |
| 2022-11-08 | $134.23 | $134.23 | $134.23 | $134.23 | $134.23 | 371 |
| 2022-11-07 | $134.80 | $134.80 | $133.96 | $134.23 | $134.23 | 5,660 |
| 2022-11-04 | $134.00 | $134.90 | $134.00 | $134.90 | $134.90 | 1,611 |
| 2022-11-03 | $134.53 | $134.62 | $134.00 | $134.00 | $134.00 | 2,775 |
| 2022-11-02 | $135.72 | $135.72 | $135.72 | $135.72 | $135.72 | 517 |
| 2022-11-01 | $136.44 | $136.44 | $135.25 | $135.25 | $135.25 | 5,714 |
| 2022-10-31 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 7,019 |
| 2022-10-28 | $136.55 | $136.55 | $135.80 | $135.80 | $135.80 | 639 |
| 2022-10-27 | $136.64 | $136.64 | $136.64 | $136.64 | $136.64 | 696 |
| 2022-10-26 | $135.64 | $135.64 | $135.64 | $135.64 | $135.64 | 7,551 |
| 2022-10-25 | $135.33 | $135.33 | $135.00 | $135.00 | $135.00 | 3,778 |
| 2022-10-24 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 625 |
| 2022-10-21 | $134.00 | $134.00 | $134.00 | $134.00 | $134.00 | 0 |
| 2022-10-20 | $134.00 | $134.00 | $134.00 | $134.00 | $134.00 | 1,608 |
| 2022-10-19 | $134.97 | $135.00 | $134.34 | $134.34 | $134.34 | 14,229 |
| 2022-10-18 | $135.90 | $135.90 | $135.90 | $135.90 | $135.90 | 36 |
| 2022-10-17 | $135.90 | $135.90 | $135.90 | $135.90 | $135.90 | 160 |
| 2022-10-14 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 8,537 |
| 2022-10-13 | $135.95 | $135.95 | $135.95 | $135.95 | $135.95 | 170 |
| 2022-10-12 | $135.95 | $135.95 | $135.95 | $135.95 | $135.95 | 512 |
| 2022-10-11 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 0 |
| 2022-10-10 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 253 |
| 2022-10-07 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 0 |
| 2022-10-06 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 5,036 |
| 2022-10-05 | $139.96 | $139.96 | $139.96 | $139.96 | $139.96 | 0 |
| 2022-10-04 | $139.23 | $139.96 | $139.23 | $139.96 | $139.96 | 864 |
| 2022-10-03 | $138.75 | $139.86 | $138.75 | $139.50 | $139.50 | 26,562 |
| 2022-09-30 | $138.73 | $138.73 | $138.73 | $138.73 | $138.73 | 398 |
| 2022-09-29 | $137.70 | $137.70 | $137.55 | $137.55 | $137.55 | 6,182 |
| 2022-09-28 | $137.41 | $137.70 | $137.00 | $137.00 | $137.00 | 6,513 |
| 2022-09-27 | $134.00 | $134.00 | $134.00 | $134.00 | $134.00 | 120 |
| 2022-09-26 | $137.75 | $137.75 | $137.75 | $137.75 | $137.75 | 1,137 |
| 2022-09-23 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 2,233 |
| 2022-09-22 | $138.95 | $138.95 | $138.95 | $138.95 | $138.95 | 2,910 |
| 2022-09-21 | $139.75 | $140.25 | $139.75 | $139.80 | $139.80 | 1,454 |
| 2022-09-20 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 14 |
| 2022-09-19 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 0 |
| 2022-09-16 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 151 |
| 2022-09-15 | $141.31 | $141.31 | $141.31 | $141.31 | $141.31 | 286 |
| 2022-09-14 | $141.97 | $142.50 | $141.45 | $141.45 | $141.45 | 2,123 |
| 2022-09-13 | $141.25 | $141.25 | $141.25 | $141.25 | $141.25 | 253 |
| 2022-09-12 | $142.91 | $142.91 | $142.91 | $142.91 | $142.91 | 410 |
| 2022-09-09 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 346 |
| 2022-09-08 | $143.51 | $143.51 | $143.51 | $143.51 | $143.51 | 168 |
| 2022-09-07 | $143.03 | $143.03 | $142.50 | $142.50 | $142.50 | 967 |
| 2022-09-06 | $142.54 | $142.54 | $141.40 | $141.40 | $141.40 | 1,904 |
| 2022-09-02 | $143.55 | $143.55 | $143.55 | $143.55 | $143.55 | 304 |
| 2022-09-01 | $143.41 | $143.41 | $142.81 | $142.81 | $142.81 | 1,285 |
| 2022-08-31 | $145.15 | $145.15 | $145.15 | $145.15 | $145.15 | 8 |
| 2022-08-30 | $145.15 | $145.15 | $145.15 | $145.15 | $145.15 | 107 |
| 2022-08-29 | $145.29 | $145.29 | $145.15 | $145.15 | $145.15 | 4,840 |
| 2022-08-26 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2022-08-25 | $145.45 | $145.45 | $145.00 | $145.00 | $145.00 | 4,077 |
| 2022-08-24 | $146.17 | $146.17 | $146.17 | $146.17 | $146.17 | 160 |
| 2022-08-23 | $146.17 | $146.17 | $146.17 | $146.17 | $146.17 | 1,958 |
| 2022-08-22 | $146.26 | $146.26 | $146.26 | $146.26 | $146.26 | 6,157 |
| 2022-08-19 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 182 |
| 2022-08-18 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 7 |
| 2022-08-17 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 346 |
| 2022-08-16 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 4,281 |
| 2022-08-15 | $148.97 | $148.97 | $148.97 | $148.97 | $148.97 | 53 |
| 2022-08-12 | $148.97 | $148.97 | $148.97 | $148.97 | $148.97 | 0 |
| 2022-08-11 | $148.97 | $148.97 | $148.97 | $148.97 | $148.97 | 471 |
| 2022-08-10 | $149.52 | $149.52 | $149.52 | $149.52 | $149.52 | 428 |
| 2022-08-09 | $148.46 | $148.46 | $148.00 | $148.00 | $148.00 | 1,005 |
| 2022-08-08 | $148.76 | $149.00 | $148.66 | $149.00 | $149.00 | 766 |
| 2022-08-05 | $147.35 | $147.35 | $147.35 | $147.35 | $147.35 | 12,354 |
| 2022-08-04 | $149.67 | $149.67 | $149.67 | $149.67 | $149.67 | 334 |
| 2022-08-03 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 332 |
| 2022-08-02 | $150.60 | $150.69 | $150.29 | $150.29 | $150.29 | 1,385 |
| 2022-08-01 | $150.72 | $150.73 | $150.04 | $150.65 | $150.65 | 3,525 |
| 2022-07-29 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 19 |
| 2022-07-28 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 0 |
| 2022-07-27 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 9,652 |
| 2022-07-26 | $149.08 | $149.08 | $149.08 | $149.08 | $149.08 | 1,099 |
| 2022-07-25 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 0 |
| 2022-07-22 | $148.74 | $148.74 | $148.74 | $148.74 | $148.74 | 467 |
| 2022-07-21 | $145.83 | $145.83 | $145.83 | $145.83 | $145.83 | 168 |
| 2022-07-20 | $145.98 | $146.00 | $145.65 | $146.00 | $146.00 | 569 |
| 2022-07-19 | $145.94 | $145.94 | $145.94 | $145.94 | $145.94 | 626 |
| 2022-07-18 | $146.07 | $146.07 | $146.07 | $146.07 | $146.07 | 28 |
| 2022-07-15 | $146.07 | $146.07 | $146.07 | $146.07 | $146.07 | 0 |
| 2022-07-14 | $146.07 | $146.07 | $146.07 | $146.07 | $146.07 | 103 |
| 2022-07-13 | $144.85 | $144.85 | $144.85 | $144.85 | $144.85 | 0 |
| 2022-07-12 | $144.85 | $144.85 | $144.85 | $144.85 | $144.85 | 97 |
| 2022-07-11 | $145.64 | $146.60 | $144.85 | $144.85 | $144.85 | 1,190 |
| 2022-07-08 | $146.03 | $146.03 | $146.03 | $146.03 | $146.03 | 0 |
| 2022-07-07 | $145.75 | $146.03 | $145.75 | $146.03 | $146.03 | 7,537 |
| 2022-07-06 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 0 |
| 2022-07-05 | $147.70 | $147.70 | $147.70 | $147.70 | $147.70 | 1,698 |
| 2022-07-01 | $147.34 | $147.93 | $147.01 | $147.41 | $147.41 | 6,712 |
| 2022-06-30 | $144.27 | $144.27 | $144.27 | $144.27 | $144.27 | 0 |
| 2022-06-29 | $143.50 | $144.27 | $143.50 | $144.27 | $144.27 | 337 |
| 2022-06-28 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 16 |
| 2022-06-27 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 188 |
| 2022-06-24 | $144.00 | $144.80 | $144.00 | $144.55 | $144.55 | 1,306 |
| 2022-06-23 | $144.72 | $145.14 | $144.72 | $145.14 | $145.14 | 3,000 |
| 2022-06-22 | $143.52 | $143.59 | $143.52 | $143.59 | $143.59 | 632 |
| 2022-06-21 | $141.99 | $142.14 | $141.99 | $142.14 | $142.14 | 2,566 |
| 2022-06-17 | $141.20 | $141.20 | $141.20 | $141.20 | $141.20 | 85 |
| 2022-06-16 | $140.21 | $141.75 | $140.21 | $141.20 | $141.20 | 7,450 |
| 2022-06-15 | $141.08 | $141.12 | $141.08 | $141.12 | $141.12 | 1,758 |
| 2022-06-14 | $141.31 | $141.31 | $140.26 | $140.26 | $140.26 | 5,684 |
| 2022-06-13 | $143.70 | $143.70 | $143.70 | $143.70 | $143.70 | 0 |
| 2022-06-10 | $143.72 | $143.72 | $143.70 | $143.70 | $143.70 | 1,995 |
| 2022-06-09 | $144.70 | $144.70 | $144.70 | $144.70 | $144.70 | 3,245 |
| 2022-06-08 | $144.85 | $144.90 | $144.85 | $144.90 | $144.90 | 1,111 |
| 2022-06-07 | $145.50 | $145.60 | $145.00 | $145.49 | $145.49 | 32,632 |
| 2022-06-06 | $144.78 | $144.78 | $144.76 | $144.76 | $144.76 | 5,434 |
| 2022-06-03 | $146.00 | $146.50 | $146.00 | $146.50 | $146.50 | 7,719 |
| 2022-06-02 | $146.50 | $146.50 | $146.29 | $146.29 | $146.29 | 5,247 |
| 2022-06-01 | $146.05 | $146.05 | $146.05 | $146.05 | $146.05 | 9,239 |
| 2022-05-31 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 448 |
| 2022-05-27 | $148.59 | $148.59 | $148.59 | $148.59 | $148.59 | 19,000 |
| 2022-05-26 | $148.06 | $148.06 | $148.06 | $148.06 | $148.06 | 72 |
| 2022-05-25 | $148.06 | $148.06 | $148.06 | $148.06 | $148.06 | 434 |
| 2022-05-24 | $146.64 | $146.64 | $146.64 | $146.64 | $146.64 | 0 |
| 2022-05-23 | $146.64 | $146.64 | $146.64 | $146.64 | $146.64 | 11,992 |
| 2022-05-20 | $147.55 | $147.55 | $147.55 | $147.55 | $147.55 | 1,602 |
| 2022-05-19 | $147.15 | $147.15 | $147.15 | $147.15 | $147.15 | 2,050 |
| 2022-05-18 | $145.38 | $145.38 | $145.38 | $145.38 | $145.38 | 39 |
| 2022-05-17 | $145.38 | $145.38 | $145.38 | $145.38 | $145.38 | 475 |
| 2022-05-16 | $146.40 | $146.40 | $146.40 | $146.40 | $146.40 | 138 |
| 2022-05-13 | $146.28 | $146.50 | $145.83 | $146.50 | $146.50 | 671 |
| 2022-05-12 | $146.29 | $146.29 | $146.29 | $146.29 | $146.29 | 1,380 |
| 2022-05-11 | $145.01 | $145.01 | $145.01 | $145.01 | $145.01 | 258 |
| 2022-05-10 | $145.55 | $145.60 | $145.55 | $145.60 | $145.60 | 2,316 |
| 2022-05-09 | $144.11 | $144.48 | $144.11 | $144.48 | $144.48 | 2,418 |
| 2022-05-06 | $142.40 | $142.40 | $142.40 | $142.40 | $142.40 | 200 |
| 2022-05-05 | $144.22 | $144.40 | $144.22 | $144.40 | $144.40 | 432 |
| 2022-05-04 | $144.78 | $144.78 | $144.78 | $144.78 | $144.78 | 194 |
| 2022-05-03 | $145.51 | $145.82 | $145.00 | $145.00 | $145.00 | 8,866 |
| 2022-05-02 | $144.20 | $145.70 | $144.20 | $145.70 | $145.70 | 1,241 |
| 2022-04-29 | $146.05 | $146.50 | $146.05 | $146.50 | $146.50 | 216 |
| 2022-04-28 | $147.33 | $147.33 | $147.33 | $147.33 | $147.33 | 0 |
| 2022-04-27 | $147.47 | $147.47 | $147.33 | $147.33 | $147.33 | 1,066 |
| 2022-04-26 | $145.60 | $145.60 | $145.60 | $145.60 | $145.60 | 442 |
| 2022-04-25 | $145.60 | $145.60 | $145.60 | $145.60 | $145.60 | 1,800 |
| 2022-04-22 | $145.60 | $145.60 | $145.60 | $145.60 | $145.60 | 0 |
| 2022-04-21 | $145.49 | $145.60 | $145.49 | $145.60 | $145.60 | 1,800 |
| 2022-04-20 | $146.45 | $146.65 | $146.45 | $146.65 | $146.65 | 1,029 |
| 2022-04-19 | $146.00 | $146.00 | $145.80 | $145.80 | $145.80 | 365 |
| 2022-04-18 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 0 |
| 2022-04-14 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 379 |
| 2022-04-13 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 49 |
| 2022-04-12 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 0 |
| 2022-04-11 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 67 |
| 2022-04-08 | $147.73 | $148.50 | $147.73 | $148.50 | $148.50 | 402 |
| 2022-04-07 | $149.75 | $149.75 | $149.75 | $149.75 | $149.75 | 647 |
| 2022-04-06 | $148.60 | $149.75 | $148.60 | $149.75 | $149.75 | 8,359 |
| 2022-04-05 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 0 |
| 2022-04-04 | $151.67 | $151.67 | $151.14 | $151.29 | $151.29 | 11,524 |
| 2022-04-01 | $151.51 | $151.51 | $151.51 | $151.51 | $151.51 | 5,018 |
| 2022-03-31 | $151.51 | $151.51 | $151.51 | $151.51 | $151.51 | 0 |
| 2022-03-30 | $151.51 | $151.51 | $151.51 | $151.51 | $151.51 | 0 |
| 2022-03-29 | $151.51 | $151.51 | $151.51 | $151.51 | $151.51 | 2,190 |
| 2022-03-28 | $150.70 | $150.70 | $150.70 | $150.70 | $150.70 | 1,244 |
| 2022-03-25 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 0 |
| 2022-03-24 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 0 |
| 2022-03-23 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 0 |
| 2022-03-22 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 0 |
| 2022-03-21 | $154.87 | $154.87 | $154.87 | $154.87 | $154.87 | 1,870 |
| 2022-03-18 | $154.87 | $154.87 | $154.87 | $154.87 | $154.87 | 0 |
| 2022-03-17 | $154.89 | $154.89 | $154.87 | $154.87 | $154.87 | 1,870 |
| 2022-03-16 | $154.55 | $154.55 | $154.51 | $154.55 | $154.55 | 958 |
| 2022-03-15 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 38 |
| 2022-03-14 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 50 |
| 2022-03-11 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 0 |
| 2022-03-10 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 561 |
| 2022-03-09 | $158.69 | $158.69 | $158.69 | $158.69 | $158.69 | 204 |
| 2022-03-08 | $158.44 | $158.69 | $158.44 | $158.69 | $158.69 | 1,216 |
| 2022-03-07 | $158.55 | $158.55 | $158.55 | $158.55 | $158.55 | 207 |
| 2022-03-04 | $158.55 | $158.55 | $158.55 | $158.55 | $158.55 | 0 |
| 2022-03-03 | $158.00 | $158.55 | $158.00 | $158.55 | $158.55 | 2,690 |
| 2022-03-02 | $159.80 | $159.80 | $159.80 | $159.80 | $159.80 | 111 |
| 2022-03-01 | $159.73 | $159.90 | $159.73 | $159.80 | $159.80 | 51,580 |
| 2022-02-28 | $157.14 | $157.14 | $157.14 | $157.14 | $157.14 | 77 |
| 2022-02-25 | $157.14 | $157.14 | $157.14 | $157.14 | $157.14 | 101 |
| 2022-02-24 | $157.26 | $157.26 | $157.14 | $157.14 | $157.14 | 5,490 |
| 2022-02-23 | $157.03 | $157.03 | $157.03 | $157.03 | $157.03 | 158 |
| 2022-02-22 | $157.10 | $157.10 | $157.03 | $157.03 | $157.03 | 3,898 |
| 2022-02-18 | $157.29 | $157.34 | $157.29 | $157.34 | $157.34 | 2,057 |
| 2022-02-17 | $157.05 | $157.05 | $157.05 | $157.05 | $157.05 | 915 |
| 2022-02-16 | $156.06 | $156.06 | $156.06 | $156.06 | $156.06 | 182 |
| 2022-02-15 | $156.20 | $156.20 | $155.80 | $155.80 | $155.80 | 1,730 |
| 2022-02-14 | $157.36 | $157.36 | $157.36 | $157.36 | $157.36 | 51 |
| 2022-02-11 | $157.36 | $157.36 | $157.36 | $157.36 | $157.36 | 5 |
| 2022-02-10 | $157.36 | $157.36 | $157.36 | $157.36 | $157.36 | 73 |
| 2022-02-09 | $157.36 | $157.36 | $157.36 | $157.36 | $157.36 | 505 |
| 2022-02-08 | $157.12 | $157.12 | $157.12 | $157.12 | $157.12 | 162 |
| 2022-02-07 | $157.58 | $157.58 | $157.58 | $157.58 | $157.58 | 380 |
| 2022-02-04 | $158.70 | $158.70 | $158.70 | $158.70 | $158.70 | 1,187 |
| 2022-02-03 | $158.75 | $158.83 | $158.67 | $158.70 | $158.70 | 4,964 |
| 2022-02-02 | $159.29 | $159.68 | $159.04 | $159.20 | $159.20 | 4,457 |
| 2022-02-01 | $159.14 | $159.14 | $158.74 | $158.83 | $158.83 | 4,496 |
| 2022-01-31 | $158.90 | $158.90 | $158.50 | $158.50 | $158.50 | 3,964 |
| 2022-01-28 | $158.90 | $158.90 | $158.90 | $158.90 | $158.90 | 23 |
| 2022-01-27 | $158.90 | $158.90 | $158.90 | $158.90 | $158.90 | 0 |
| 2022-01-26 | $159.57 | $159.57 | $158.90 | $158.90 | $158.90 | 816 |
| 2022-01-25 | $159.69 | $159.69 | $159.22 | $159.22 | $159.22 | 998 |
| 2022-01-24 | $159.78 | $159.78 | $159.78 | $159.78 | $159.78 | 0 |
| 2022-01-21 | $159.51 | $160.00 | $159.51 | $159.78 | $159.78 | 8,660 |
| 2022-01-20 | $158.81 | $158.81 | $158.77 | $158.77 | $158.77 | 4,067 |
| 2022-01-19 | $158.30 | $158.30 | $158.30 | $158.30 | $158.30 | 1,294 |
| 2022-01-18 | $158.30 | $158.30 | $158.30 | $158.30 | $158.30 | 1,294 |
| 2022-01-14 | $159.89 | $159.89 | $159.89 | $159.89 | $159.89 | 3,165 |
| 2022-01-13 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 0 |
| 2022-01-12 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 218 |
| 2022-01-11 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 692 |
| 2022-01-10 | $159.36 | $159.36 | $159.36 | $159.36 | $159.36 | 2,348 |
| 2022-01-07 | $160.19 | $160.19 | $160.19 | $160.19 | $160.19 | 0 |
| 2022-01-06 | $160.07 | $160.25 | $160.07 | $160.19 | $160.19 | 3,664 |
| 2022-01-05 | $161.02 | $161.02 | $161.02 | $161.02 | $161.02 | 0 |
| 2022-01-04 | $160.68 | $161.03 | $160.68 | $161.02 | $161.02 | 3,716 |
| 2022-01-03 | $162.04 | $162.04 | $161.88 | $161.88 | $161.88 | 3,312 |
| 2021-12-31 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2021-12-30 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2021-12-29 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2021-12-28 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2021-12-27 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 0 |
| 2021-12-23 | $163.14 | $163.14 | $163.13 | $163.13 | $163.13 | 1,589 |
| 2021-12-22 | $163.58 | $163.58 | $163.58 | $163.58 | $163.58 | 212 |
| 2021-12-21 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 193 |
| 2021-12-20 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 605 |
| 2021-12-17 | $163.87 | $163.87 | $163.87 | $163.87 | $163.87 | 0 |
| 2021-12-16 | $163.97 | $163.97 | $163.87 | $163.87 | $163.87 | 2,542 |
| 2021-12-15 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 0 |
| 2021-12-14 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 178 |
| 2021-12-13 | $163.07 | $163.07 | $163.07 | $163.07 | $163.07 | 69 |
| 2021-12-10 | $163.07 | $163.07 | $163.07 | $163.07 | $163.07 | 96 |
| 2021-12-09 | $163.07 | $163.07 | $163.07 | $163.07 | $163.07 | 266 |
| 2021-12-08 | $164.10 | $164.10 | $164.10 | $164.10 | $164.10 | 0 |
| 2021-12-07 | $164.10 | $164.10 | $164.10 | $164.10 | $164.10 | 0 |
| 2021-12-06 | $164.10 | $164.10 | $164.10 | $164.10 | $164.10 | 1,334 |
| 2021-12-03 | $161.75 | $161.75 | $161.75 | $161.75 | $161.75 | 23 |
| 2021-12-02 | $161.75 | $161.75 | $161.75 | $161.75 | $161.75 | 85 |
| 2021-12-01 | $162.91 | $162.91 | $161.75 | $161.75 | $161.75 | 1,346 |
| 2021-11-30 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 0 |
| 2021-11-29 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 0 |
| 2021-11-26 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 291 |
| 2021-11-24 | $160.59 | $160.75 | $160.59 | $160.75 | $160.75 | 2,740 |
| 2021-11-23 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 0 |
| 2021-11-22 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 0 |
| 2021-11-19 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 0 |
| 2021-11-18 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 0 |
| 2021-11-17 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 0 |
| 2021-11-16 | $161.62 | $161.62 | $161.62 | $161.62 | $161.62 | 1,531 |
| 2021-11-15 | $162.44 | $162.44 | $162.44 | $162.44 | $162.44 | 0 |
| 2021-11-12 | $162.44 | $162.44 | $162.44 | $162.44 | $162.44 | 3,679 |
| 2021-11-11 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 1,062 |
| 2021-11-10 | $162.75 | $162.75 | $162.30 | $162.30 | $162.30 | 1,369 |
| 2021-11-09 | $162.70 | $162.70 | $162.70 | $162.70 | $162.70 | 0 |
| 2021-11-08 | $163.30 | $163.30 | $162.70 | $162.70 | $162.70 | 533 |
| 2021-11-05 | $162.12 | $162.12 | $162.12 | $162.12 | $162.12 | 7 |
| 2021-11-04 | $162.12 | $162.12 | $162.12 | $162.12 | $162.12 | 30 |
| 2021-11-03 | $162.12 | $162.12 | $162.12 | $162.12 | $162.12 | 0 |
| 2021-11-02 | $162.08 | $162.12 | $162.08 | $162.12 | $162.12 | 3,070 |
| 2021-11-01 | $161.69 | $161.69 | $161.69 | $161.69 | $161.69 | 574 |
| 2021-10-29 | $161.42 | $161.42 | $161.34 | $161.34 | $161.34 | 1,785 |
| 2021-10-28 | $161.98 | $161.98 | $161.98 | $161.98 | $161.98 | 3,700 |
| 2021-10-27 | $161.78 | $161.78 | $161.78 | $161.78 | $161.78 | 16,863 |
| 2021-10-26 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 22 |
| 2021-10-25 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 0 |
| 2021-10-22 | $160.62 | $160.62 | $160.62 | $160.62 | $160.62 | 1,416 |
| 2021-10-21 | $160.88 | $160.88 | $160.88 | $160.88 | $160.88 | 384 |
| 2021-10-20 | $161.75 | $161.75 | $161.75 | $161.75 | $161.75 | 0 |
| 2021-10-19 | $161.75 | $161.75 | $161.75 | $161.75 | $161.75 | 0 |
| 2021-10-18 | $161.34 | $161.75 | $161.34 | $161.75 | $161.75 | 856 |
| 2021-10-15 | $162.15 | $162.15 | $162.15 | $162.15 | $162.15 | 0 |
| 2021-10-14 | $162.15 | $162.15 | $162.15 | $162.15 | $162.15 | 341 |
| 2021-10-13 | $161.58 | $161.58 | $161.58 | $161.58 | $161.58 | 0 |
| 2021-10-12 | $161.58 | $161.58 | $161.58 | $161.58 | $161.58 | 146 |
| 2021-10-11 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 45 |
| 2021-10-08 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 0 |
| 2021-10-07 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 0 |
| 2021-10-06 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 194 |
| 2021-10-05 | $162.79 | $162.79 | $162.29 | $162.29 | $162.29 | 10,237 |
| 2021-10-04 | $162.96 | $162.96 | $162.96 | $162.96 | $162.96 | 691 |
| 2021-10-01 | $163.04 | $163.16 | $163.04 | $163.16 | $163.16 | 5,580 |
| 2021-09-30 | $162.34 | $162.34 | $162.34 | $162.34 | $162.34 | 4,290 |
| 2021-09-29 | $164.25 | $164.25 | $164.25 | $164.25 | $164.25 | 410 |
| 2021-09-28 | $164.25 | $164.25 | $164.25 | $164.25 | $164.25 | 50 |
| 2021-09-27 | $164.25 | $164.25 | $164.25 | $164.25 | $164.25 | 0 |
| 2021-09-24 | $164.25 | $164.25 | $164.25 | $164.25 | $164.25 | 0 |
| 2021-09-23 | $164.25 | $164.25 | $164.25 | $164.25 | $164.25 | 4,230 |
| 2021-09-22 | $164.40 | $164.40 | $164.40 | $164.40 | $164.40 | 5,350 |
| 2021-09-21 | $164.10 | $164.10 | $164.10 | $164.10 | $164.10 | 0 |
| 2021-09-20 | $164.10 | $164.10 | $164.10 | $164.10 | $164.10 | 227 |
| 2021-09-17 | $164.00 | $164.10 | $164.00 | $164.10 | $164.10 | 1,171 |
| 2021-09-16 | $165.14 | $165.14 | $165.14 | $165.14 | $165.14 | 0 |
| 2021-09-15 | $165.14 | $165.14 | $165.14 | $165.14 | $165.14 | 405 |
| 2021-09-14 | $165.14 | $165.14 | $165.14 | $165.14 | $165.14 | 1 |
| 2021-09-13 | $165.14 | $165.14 | $165.14 | $165.14 | $165.14 | 373 |
| 2021-09-10 | $165.04 | $165.04 | $165.04 | $165.04 | $165.04 | 787 |
| 2021-09-09 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 28 |
| 2021-09-08 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 0 |
| 2021-09-07 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 0 |
| 2021-09-03 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 470 |
| 2021-09-02 | $165.24 | $165.24 | $165.24 | $165.24 | $165.24 | 0 |
| 2021-09-01 | $165.31 | $165.31 | $165.24 | $165.24 | $165.24 | 744 |
| 2021-08-31 | $165.45 | $165.45 | $165.45 | $165.45 | $165.45 | 945 |
| 2021-08-30 | $164.33 | $165.75 | $164.33 | $165.75 | $165.75 | 769 |
| 2021-08-27 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 0 |
| 2021-08-26 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 23 |
| 2021-08-25 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 0 |
| 2021-08-24 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 108 |
| 2021-08-23 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 244 |
| 2021-08-20 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 0 |
| 2021-08-19 | $165.50 | $166.00 | $165.50 | $166.00 | $166.00 | 650 |
| 2021-08-18 | $164.27 | $164.27 | $164.27 | $164.27 | $164.27 | 360 |
| 2021-08-17 | $164.27 | $164.27 | $164.27 | $164.27 | $164.27 | 0 |
| 2021-08-16 | $164.27 | $164.27 | $164.27 | $164.27 | $164.27 | 0 |
| 2021-08-13 | $164.27 | $164.27 | $164.27 | $164.27 | $164.27 | 284 |
| 2021-08-12 | $164.27 | $164.27 | $164.27 | $164.27 | $164.27 | 260 |
| 2021-08-11 | $164.26 | $164.30 | $164.26 | $164.30 | $164.30 | 2,785 |
| 2021-08-10 | $164.75 | $164.75 | $164.75 | $164.75 | $164.75 | 576 |
| 2021-08-09 | $165.15 | $165.15 | $164.88 | $164.88 | $164.88 | 14,585 |
| 2021-08-06 | $165.15 | $165.15 | $165.15 | $165.15 | $165.15 | 207 |
| 2021-08-05 | $165.85 | $165.85 | $165.85 | $165.85 | $165.85 | 325 |
| 2021-08-04 | $165.85 | $165.85 | $165.85 | $165.85 | $165.85 | 1,311 |
| 2021-08-03 | $165.89 | $165.89 | $165.89 | $165.89 | $165.89 | 76 |
| 2021-08-02 | $165.89 | $165.89 | $165.89 | $165.89 | $165.89 | 603 |
| 2021-07-30 | $165.95 | $165.95 | $165.95 | $165.95 | $165.95 | 0 |
| 2021-07-29 | $165.95 | $165.95 | $165.95 | $165.95 | $165.95 | 506 |
| 2021-07-28 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 34 |
| 2021-07-27 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 1,428 |
| 2021-07-26 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 53 |
| 2021-07-23 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 0 |
| 2021-07-22 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 381 |
| 2021-07-21 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 60 |
| 2021-07-20 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 0 |
| 2021-07-19 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 39 |
| 2021-07-16 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 0 |
| 2021-07-15 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 48 |
| 2021-07-14 | $164.04 | $164.04 | $164.04 | $164.04 | $164.04 | 87 |
| 2021-07-13 | $163.88 | $164.12 | $163.72 | $164.04 | $164.04 | 2,647 |
| 2021-07-12 | $164.16 | $164.16 | $164.16 | $164.16 | $164.16 | 167 |
| 2021-07-09 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 0 |
| 2021-07-08 | $164.75 | $164.88 | $164.75 | $164.88 | $164.88 | 1,064 |
| 2021-07-07 | $164.85 | $164.85 | $164.85 | $164.85 | $164.85 | 525 |
| 2021-07-06 | $163.96 | $163.96 | $163.96 | $163.96 | $163.96 | 511 |
| 2021-07-02 | $162.65 | $162.65 | $162.65 | $162.65 | $162.65 | 611 |
| 2021-07-01 | $162.62 | $162.67 | $162.62 | $162.65 | $162.65 | 5,487 |
| 2021-06-30 | $162.75 | $162.75 | $162.75 | $162.75 | $162.75 | 0 |
| 2021-06-29 | $162.75 | $162.75 | $162.75 | $162.75 | $162.75 | 0 |
| 2021-06-28 | $162.75 | $162.75 | $162.75 | $162.75 | $162.75 | 1,526 |
| 2021-06-25 | $161.74 | $161.74 | $161.74 | $161.74 | $161.74 | 925 |
| 2021-06-24 | $162.26 | $162.26 | $162.26 | $162.26 | $162.26 | 0 |
| 2021-06-23 | $162.13 | $162.27 | $162.13 | $162.26 | $162.26 | 559 |
| 2021-06-22 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 2,930 |
| 2021-06-21 | $161.95 | $161.95 | $161.95 | $161.95 | $161.95 | 45 |
| 2021-06-18 | $161.95 | $161.95 | $161.95 | $161.95 | $161.95 | 143 |
| 2021-06-17 | $162.39 | $162.39 | $162.39 | $162.39 | $162.39 | 62 |
| 2021-06-16 | $162.40 | $162.40 | $162.39 | $162.39 | $162.39 | 4,213 |
| 2021-06-15 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 495 |
| 2021-06-14 | $162.12 | $162.12 | $162.12 | $162.12 | $162.12 | 339 |
| 2021-06-11 | $162.74 | $162.74 | $162.74 | $162.74 | $162.74 | 3,000 |
| 2021-06-10 | $162.44 | $162.44 | $162.44 | $162.44 | $162.44 | 350 |
| 2021-06-09 | $161.40 | $161.40 | $161.40 | $161.40 | $161.40 | 123 |
| 2021-06-08 | $161.40 | $161.40 | $161.40 | $161.40 | $161.40 | 98 |
| 2021-06-07 | $161.40 | $161.40 | $161.40 | $161.40 | $161.40 | 123 |
| 2021-06-04 | $161.38 | $161.38 | $161.38 | $161.38 | $161.38 | 865 |
| 2021-06-03 | $160.81 | $160.81 | $160.81 | $160.81 | $160.81 | 225 |
| 2021-06-02 | $161.10 | $161.40 | $161.10 | $161.40 | $161.40 | 600 |
| 2021-06-01 | $160.75 | $160.75 | $160.75 | $160.75 | $160.75 | 459 |
| 2021-05-28 | $161.08 | $161.11 | $160.83 | $160.83 | $160.83 | 668 |
| 2021-05-27 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 10 |
| 2021-05-26 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 15 |
| 2021-05-25 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 0 |
| 2021-05-24 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 86 |
| 2021-05-21 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 0 |
| 2021-05-20 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 990 |
| 2021-05-19 | $160.16 | $160.71 | $160.16 | $160.71 | $160.71 | 892 |
| 2021-05-18 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 928 |
| 2021-05-17 | $160.42 | $160.42 | $160.42 | $160.42 | $160.42 | 104 |
| 2021-05-14 | $159.90 | $159.90 | $159.90 | $159.90 | $159.90 | 213 |
| 2021-05-13 | $160.05 | $160.05 | $160.05 | $160.05 | $160.05 | 351 |
| 2021-05-12 | $160.17 | $160.17 | $160.17 | $160.17 | $160.17 | 4,163 |
| 2021-05-11 | $160.49 | $160.49 | $160.49 | $160.49 | $160.49 | 523 |
| 2021-05-10 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2021-05-07 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 98 |
| 2021-05-06 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 96 |
| 2021-05-05 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 2,197 |
| 2021-05-04 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2021-05-03 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 1,624 |
| 2021-04-30 | $160.16 | $160.16 | $160.16 | $160.16 | $160.16 | 78 |
| 2021-04-29 | $160.16 | $160.16 | $160.16 | $160.16 | $160.16 | 0 |
| 2021-04-28 | $160.16 | $160.16 | $160.16 | $160.16 | $160.16 | 1,323 |
| 2021-04-27 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2021-04-26 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2021-04-23 | $160.86 | $161.10 | $160.00 | $160.00 | $160.00 | 42,123 |
| 2021-04-22 | $161.35 | $161.35 | $160.85 | $160.85 | $160.85 | 7,588 |
| 2021-04-21 | $160.58 | $160.58 | $160.58 | $160.58 | $160.58 | 0 |
| 2021-04-20 | $160.58 | $160.58 | $160.58 | $160.58 | $160.58 | 553 |
| 2021-04-19 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 0 |
| 2021-04-16 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 107 |
| 2021-04-15 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 64 |
| 2021-04-14 | $160.35 | $160.35 | $160.35 | $160.35 | $160.35 | 0 |
| 2021-04-13 | $159.25 | $160.35 | $159.25 | $160.35 | $160.35 | 736 |
| 2021-04-12 | $160.20 | $160.20 | $160.20 | $160.20 | $160.20 | 650 |
| 2021-04-09 | $159.92 | $159.92 | $159.92 | $159.92 | $159.92 | 1,656 |
| 2021-04-08 | $159.88 | $159.92 | $159.88 | $159.92 | $159.92 | 1,720 |
| 2021-04-07 | $159.70 | $159.70 | $159.50 | $159.50 | $159.50 | 7,951 |
| 2021-04-06 | $159.37 | $159.37 | $159.37 | $159.37 | $159.37 | 0 |
| 2021-04-05 | $159.37 | $159.37 | $159.37 | $159.37 | $159.37 | 3 |
| 2021-04-01 | $159.17 | $159.39 | $159.13 | $159.37 | $159.37 | 2,277 |
| 2021-03-31 | $158.60 | $158.60 | $158.60 | $158.60 | $158.60 | 12 |
| 2021-03-30 | $158.60 | $158.60 | $158.60 | $158.60 | $158.60 | 3,165 |
| 2021-03-29 | $159.55 | $159.55 | $159.55 | $159.55 | $159.55 | 0 |
| 2021-03-26 | $159.55 | $159.55 | $159.55 | $159.55 | $159.55 | 292 |
| 2021-03-25 | $159.57 | $159.57 | $159.57 | $159.57 | $159.57 | 0 |
| 2021-03-24 | $159.79 | $159.79 | $159.57 | $159.57 | $159.57 | 1,990 |
| 2021-03-23 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 970 |
| 2021-03-22 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 0 |
| 2021-03-19 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 397 |
| 2021-03-18 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 0 |
| 2021-03-17 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 30 |
| 2021-03-16 | $160.07 | $160.07 | $160.07 | $160.07 | $160.07 | 0 |
| 2021-03-15 | $160.13 | $160.13 | $160.07 | $160.07 | $160.07 | 988 |
| 2021-03-12 | $160.25 | $160.25 | $160.25 | $160.25 | $160.25 | 5,369 |
| 2021-03-11 | $161.50 | $161.50 | $161.19 | $161.19 | $161.19 | 4,880 |
| 2021-03-10 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 100 |
| 2021-03-09 | $160.33 | $160.33 | $160.33 | $160.33 | $160.33 | 410 |
| 2021-03-08 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 0 |
| 2021-03-05 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 0 |
| 2021-03-04 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 2 |
| 2021-03-03 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 0 |
| 2021-03-02 | $162.21 | $162.85 | $162.20 | $162.85 | $162.85 | 6,344 |
| 2021-03-01 | $162.22 | $162.23 | $162.22 | $162.23 | $162.23 | 2,457 |
| 2021-02-26 | $161.70 | $161.75 | $161.50 | $161.75 | $161.75 | 4,009 |
| 2021-02-25 | $162.03 | $162.45 | $162.01 | $162.45 | $162.45 | 35,066 |
| 2021-02-24 | $160.15 | $160.15 | $160.15 | $160.15 | $160.15 | 2,668 |
| 2021-02-23 | $160.15 | $160.15 | $160.15 | $160.15 | $160.15 | 2,668 |
| 2021-02-22 | $163.66 | $163.66 | $163.66 | $163.66 | $163.66 | 45 |
| 2021-02-19 | $163.66 | $163.66 | $163.66 | $163.66 | $163.66 | 217 |
| 2021-02-18 | $166.10 | $166.10 | $166.10 | $166.10 | $166.10 | 270 |
| 2021-02-17 | $166.10 | $166.10 | $166.10 | $166.10 | $166.10 | 0 |
| 2021-02-16 | $166.10 | $166.10 | $166.10 | $166.10 | $166.10 | 270 |
| 2021-02-12 | $166.10 | $166.10 | $166.10 | $166.10 | $166.10 | 60 |
| 2021-02-11 | $166.10 | $166.10 | $166.10 | $166.10 | $166.10 | 241 |
| 2021-02-10 | $165.98 | $165.98 | $165.98 | $165.98 | $165.98 | 0 |
| 2021-02-09 | $165.98 | $165.98 | $165.98 | $165.98 | $165.98 | 161 |
| 2021-02-08 | $165.98 | $165.98 | $165.98 | $165.98 | $165.98 | 825 |
| 2021-02-05 | $165.98 | $165.98 | $165.98 | $165.98 | $165.98 | 33 |
| 2021-02-04 | $165.98 | $165.98 | $165.98 | $165.98 | $165.98 | 3 |
| 2021-02-03 | $165.99 | $165.99 | $165.98 | $165.98 | $165.98 | 329 |
| 2021-02-02 | $166.54 | $166.54 | $166.54 | $166.54 | $166.54 | 181 |
| 2021-02-01 | $166.45 | $166.54 | $165.00 | $166.54 | $166.54 | 4,057 |
| 2021-01-29 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 1,511 |
| 2021-01-28 | $166.86 | $166.87 | $166.00 | $166.00 | $166.00 | 420 |
| 2021-01-27 | $166.17 | $166.17 | $166.17 | $166.17 | $166.17 | 0 |
| 2021-01-26 | $166.17 | $166.17 | $166.17 | $166.17 | $166.17 | 0 |
| 2021-01-25 | $166.17 | $166.17 | $166.17 | $166.17 | $166.17 | 0 |
| 2021-01-22 | $166.17 | $166.17 | $166.17 | $166.17 | $166.17 | 0 |
| 2021-01-21 | $166.17 | $166.17 | $166.17 | $166.17 | $166.17 | 790 |
| 2021-01-20 | $166.45 | $166.45 | $166.45 | $166.45 | $166.45 | 0 |
| 2021-01-19 | $166.45 | $166.45 | $166.45 | $166.45 | $166.45 | 0 |
| 2021-01-15 | $165.63 | $166.45 | $165.63 | $166.45 | $166.45 | 463 |
| 2021-01-14 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 0 |
| 2021-01-13 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 0 |
| 2021-01-12 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 59 |
| 2021-01-11 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 869 |
| 2021-01-08 | $163.75 | $163.75 | $163.75 | $163.75 | $163.75 | 1,644 |
| 2021-01-07 | $165.65 | $165.65 | $165.65 | $165.65 | $165.65 | 160 |
| 2021-01-06 | $166.80 | $166.80 | $166.80 | $166.80 | $166.80 | 2,472 |
| 2021-01-05 | $167.75 | $167.81 | $167.75 | $167.80 | $167.80 | 16,764 |
| 2021-01-04 | $167.97 | $167.97 | $167.89 | $167.89 | $167.89 | 621 |
| 2020-12-31 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 0 |
| 2020-12-30 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 0 |
| 2020-12-29 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 1,291 |
| 2020-12-28 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 0 |
| 2020-12-24 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 0 |
| 2020-12-23 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 13 |
| 2020-12-22 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 0 |
| 2020-12-21 | $167.99 | $167.99 | $167.99 | $167.99 | $167.99 | 2,706 |
| 2020-12-18 | $168.07 | $168.07 | $168.07 | $168.07 | $168.07 | 248 |
| 2020-12-17 | $168.12 | $168.12 | $168.12 | $168.12 | $168.12 | 118 |
| 2020-12-16 | $168.12 | $168.12 | $168.12 | $168.12 | $168.12 | 600 |
| 2020-12-15 | $168.12 | $168.12 | $168.12 | $168.12 | $168.12 | 66 |
| 2020-12-14 | $168.12 | $168.12 | $168.12 | $168.12 | $168.12 | 190 |
| 2020-12-11 | $168.05 | $168.05 | $168.05 | $168.05 | $168.05 | 37 |
| 2020-12-10 | $168.05 | $168.05 | $168.05 | $168.05 | $168.05 | 103 |
| 2020-12-09 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 4,152 |
| 2020-12-08 | $167.85 | $167.85 | $167.85 | $167.85 | $167.85 | 0 |
| 2020-12-07 | $167.73 | $167.85 | $167.60 | $167.85 | $167.85 | 18,457 |
| 2020-12-04 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 185 |
| 2020-12-03 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 40 |
| 2020-12-02 | $167.45 | $168.00 | $167.39 | $168.00 | $168.00 | 3,909 |
| 2020-12-01 | $168.24 | $168.24 | $167.50 | $167.50 | $167.50 | 848 |
| 2020-11-30 | $168.64 | $168.64 | $168.64 | $168.64 | $168.64 | 0 |
| 2020-11-27 | $168.64 | $168.64 | $168.64 | $168.64 | $168.64 | 594 |
| 2020-11-25 | $168.26 | $168.26 | $168.26 | $168.26 | $168.26 | 230 |
| 2020-11-24 | $168.64 | $168.64 | $168.64 | $168.64 | $168.64 | 0 |
| 2020-11-23 | $168.64 | $168.64 | $168.64 | $168.64 | $168.64 | 275 |
| 2020-11-20 | $168.21 | $168.21 | $168.21 | $168.21 | $168.21 | 0 |
| 2020-11-19 | $168.21 | $168.21 | $168.21 | $168.21 | $168.21 | 2,229 |
| 2020-11-18 | $168.15 | $168.15 | $168.15 | $168.15 | $168.15 | 0 |
| 2020-11-17 | $168.15 | $168.15 | $168.15 | $168.15 | $168.15 | 21 |
| 2020-11-16 | $168.15 | $168.15 | $168.15 | $168.15 | $168.15 | 0 |
| 2020-11-13 | $168.15 | $168.15 | $168.15 | $168.15 | $168.15 | 210 |
| 2020-11-12 | $167.09 | $167.09 | $167.09 | $167.09 | $167.09 | 45 |
| 2020-11-11 | $167.13 | $167.13 | $167.09 | $167.09 | $167.09 | 1,386 |
| 2020-11-10 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 214 |
| 2020-11-09 | $169.31 | $169.31 | $169.31 | $169.31 | $169.31 | 0 |
| 2020-11-06 | $169.31 | $169.31 | $169.31 | $169.31 | $169.31 | 0 |
| 2020-11-05 | $169.31 | $169.31 | $169.31 | $169.31 | $169.31 | 211 |
| 2020-11-04 | $168.37 | $168.37 | $168.37 | $168.37 | $168.37 | 1 |
| 2020-11-03 | $168.37 | $168.37 | $168.37 | $168.37 | $168.37 | 1 |
| 2020-11-02 | $168.37 | $168.37 | $168.37 | $168.37 | $168.37 | 95 |
| 2020-10-30 | $168.37 | $168.37 | $168.37 | $168.37 | $168.37 | 878 |
| 2020-10-29 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 9,570 |
| 2020-10-28 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 0 |
| 2020-10-27 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 0 |
| 2020-10-26 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 381 |
| 2020-10-23 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 381 |
| 2020-10-22 | $169.20 | $169.20 | $169.20 | $169.20 | $169.20 | 9,242 |
| 2020-10-21 | $169.20 | $169.20 | $169.20 | $169.20 | $169.20 | 147 |
| 2020-10-20 | $169.01 | $169.01 | $169.01 | $169.01 | $169.01 | 61 |
| 2020-10-19 | $169.36 | $170.00 | $169.01 | $169.01 | $169.01 | 3,039 |
| 2020-10-16 | $169.40 | $169.40 | $169.40 | $169.40 | $169.40 | 73 |
| 2020-10-15 | $169.40 | $169.40 | $169.40 | $169.40 | $169.40 | 0 |
| 2020-10-14 | $169.40 | $169.40 | $169.40 | $169.40 | $169.40 | 274 |
| 2020-10-13 | $169.98 | $169.98 | $169.98 | $169.98 | $169.98 | 2,976 |
| 2020-10-12 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 0 |
| 2020-10-09 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 0 |
| 2020-10-08 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 0 |
| 2020-10-07 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 0 |
| 2020-10-06 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 0 |
| 2020-10-05 | $169.91 | $169.91 | $169.91 | $169.91 | $169.91 | 3,282 |
| 2020-10-02 | $170.44 | $170.44 | $170.44 | $170.44 | $170.44 | 268 |
| 2020-10-01 | $170.53 | $170.65 | $170.30 | $170.30 | $170.30 | 5,852 |
| 2020-09-30 | $170.35 | $170.35 | $170.35 | $170.35 | $170.35 | 1,497 |
BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF) News Headlines
Recent BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF) News
Similar Companies to BlackRock iShares USD Treasury Bond 7-10 yr UCITS ETF USD (Acc) (ISVIF) 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 | -- | -- | -- |