BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF) Exchange: PINK
Data as of June 2, 2023
$128.50 ($-0.85) -0.66%
BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | June 2, 2023 |
| Open | $128.50 |
| Previous Close | $128.50 |
| High | $128.50 |
| Low | $128.50 |
| Adjusted Open | $128.50 |
| Previous Adjusted Close | $128.50 |
| Adjusted High | $128.50 |
| Adjusted Low | $128.50 |
About BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF)
iShares VII PLC iBoxx USD 37 Yr Treasury Bd UCITS ETF
Invest in BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF)
Historical Stock Data for BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | $128.50 | $128.50 | $128.50 | $128.50 | $128.50 | 1,105 |
| 2023-05-18 | $129.35 | $129.35 | $129.35 | $129.35 | $129.35 | 0 |
| 2023-05-17 | $129.35 | $129.35 | $129.35 | $129.35 | $129.35 | 780 |
| 2023-05-16 | $129.96 | $129.96 | $129.96 | $129.96 | $129.96 | 285 |
| 2023-05-15 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 0 |
| 2023-05-12 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 92 |
| 2023-05-11 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 37 |
| 2023-05-10 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 185 |
| 2023-05-09 | $129.59 | $130.11 | $129.57 | $130.09 | $130.09 | 4,543 |
| 2023-05-08 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 130 |
| 2023-05-05 | $130.36 | $130.36 | $130.33 | $130.33 | $130.33 | 450 |
| 2023-05-04 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 0 |
| 2023-05-03 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 3,558 |
| 2023-05-02 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 229 |
| 2023-05-01 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 0 |
| 2023-04-28 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 845 |
| 2023-04-27 | $129.44 | $129.44 | $129.44 | $129.44 | $129.44 | 16,720 |
| 2023-04-26 | $130.10 | $130.10 | $130.10 | $130.10 | $130.10 | 38 |
| 2023-04-25 | $130.14 | $130.14 | $130.10 | $130.10 | $130.10 | 19,285 |
| 2023-04-24 | $129.18 | $129.18 | $129.18 | $129.18 | $129.18 | 304 |
| 2023-04-21 | $128.91 | $128.91 | $128.91 | $128.91 | $128.91 | 294 |
| 2023-04-20 | $128.91 | $128.91 | $128.91 | $128.91 | $128.91 | 1,904 |
| 2023-04-19 | $128.17 | $128.56 | $128.17 | $128.56 | $128.56 | 2,875 |
| 2023-04-18 | $128.86 | $128.86 | $128.86 | $128.86 | $128.86 | 76 |
| 2023-04-17 | $129.32 | $129.32 | $129.32 | $129.32 | $129.32 | 1,815 |
| 2023-04-14 | $129.31 | $129.32 | $129.31 | $129.32 | $129.32 | 1,815 |
| 2023-04-13 | $129.56 | $129.56 | $129.56 | $129.56 | $129.56 | 216 |
| 2023-04-12 | $129.55 | $129.56 | $129.55 | $129.56 | $129.56 | 818 |
| 2023-04-11 | $129.07 | $129.39 | $129.07 | $129.39 | $129.39 | 2,180 |
| 2023-04-10 | $130.43 | $130.43 | $130.43 | $130.43 | $130.43 | 0 |
| 2023-04-06 | $130.38 | $130.43 | $130.38 | $130.43 | $130.43 | 1,828 |
| 2023-04-05 | $130.45 | $130.45 | $130.45 | $130.45 | $130.45 | 5,387 |
| 2023-04-04 | $129.82 | $129.82 | $129.82 | $129.82 | $129.82 | 2,092 |
| 2023-04-03 | $129.34 | $129.34 | $129.34 | $129.34 | $129.34 | 190 |
| 2023-03-31 | $128.57 | $128.57 | $128.02 | $128.02 | $128.02 | 1,153 |
| 2023-03-30 | $128.23 | $128.23 | $128.23 | $128.23 | $128.23 | 0 |
| 2023-03-29 | $128.31 | $128.31 | $128.23 | $128.23 | $128.23 | 5,680 |
| 2023-03-28 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 3,872 |
| 2023-03-27 | $129.12 | $129.12 | $129.12 | $129.12 | $129.12 | 0 |
| 2023-03-24 | $129.12 | $129.12 | $129.12 | $129.12 | $129.12 | 0 |
| 2023-03-23 | $129.12 | $129.12 | $129.12 | $129.12 | $129.12 | 441 |
| 2023-03-22 | $127.48 | $127.48 | $127.48 | $127.48 | $127.48 | 77 |
| 2023-03-21 | $127.70 | $127.74 | $127.48 | $127.48 | $127.48 | 8,356 |
| 2023-03-20 | $129.14 | $129.14 | $129.14 | $129.14 | $129.14 | 0 |
| 2023-03-17 | $129.14 | $129.14 | $129.14 | $129.14 | $129.14 | 684 |
| 2023-03-16 | $129.23 | $129.23 | $128.67 | $128.67 | $128.67 | 357 |
| 2023-03-15 | $127.34 | $127.34 | $127.34 | $127.34 | $127.34 | 60 |
| 2023-03-14 | $127.34 | $127.34 | $127.34 | $127.34 | $127.34 | 784 |
| 2023-03-13 | $126.61 | $126.61 | $126.61 | $126.61 | $126.61 | 21 |
| 2023-03-10 | $126.61 | $126.61 | $126.61 | $126.61 | $126.61 | 427 |
| 2023-03-09 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2023-03-08 | $125.08 | $125.08 | $125.00 | $125.00 | $125.00 | 2,120 |
| 2023-03-07 | $124.99 | $124.99 | $124.99 | $124.99 | $124.99 | 400 |
| 2023-03-06 | $124.68 | $124.99 | $124.68 | $124.97 | $124.97 | 635 |
| 2023-03-03 | $124.97 | $124.97 | $124.97 | $124.97 | $124.97 | 0 |
| 2023-03-02 | $124.97 | $124.97 | $124.97 | $124.97 | $124.97 | 635 |
| 2023-03-01 | $125.06 | $125.06 | $124.97 | $124.97 | $124.97 | 6,598 |
| 2023-02-28 | $125.01 | $125.01 | $124.90 | $124.90 | $124.90 | 1,250 |
| 2023-02-27 | $124.88 | $124.88 | $124.88 | $124.88 | $124.88 | 214 |
| 2023-02-24 | $125.09 | $125.09 | $124.88 | $124.88 | $124.88 | 2,402 |
| 2023-02-23 | $125.42 | $125.42 | $125.42 | $125.42 | $125.42 | 5,068 |
| 2023-02-22 | $125.43 | $125.43 | $125.43 | $125.43 | $125.43 | 567 |
| 2023-02-21 | $125.49 | $125.51 | $125.49 | $125.51 | $125.51 | 1,863 |
| 2023-02-17 | $126.19 | $126.19 | $126.19 | $126.19 | $126.19 | 0 |
| 2023-02-16 | $126.19 | $126.19 | $126.19 | $126.19 | $126.19 | 46 |
| 2023-02-15 | $126.19 | $126.19 | $126.19 | $126.19 | $126.19 | 40 |
| 2023-02-14 | $126.19 | $126.19 | $126.19 | $126.19 | $126.19 | 301 |
| 2023-02-13 | $126.36 | $126.36 | $126.36 | $126.36 | $126.36 | 735 |
| 2023-02-10 | $127.12 | $127.12 | $127.12 | $127.12 | $127.12 | 0 |
| 2023-02-09 | $127.12 | $127.12 | $127.12 | $127.12 | $127.12 | 119 |
| 2023-02-08 | $126.94 | $127.22 | $126.94 | $127.22 | $127.22 | 12,650 |
| 2023-02-07 | $127.05 | $127.05 | $127.05 | $127.05 | $127.05 | 3,861 |
| 2023-02-06 | $129.03 | $129.03 | $129.03 | $129.03 | $129.03 | 0 |
| 2023-02-03 | $129.03 | $129.03 | $129.03 | $129.03 | $129.03 | 0 |
| 2023-02-02 | $129.03 | $129.03 | $129.03 | $129.03 | $129.03 | 2,481 |
| 2023-02-01 | $128.26 | $128.26 | $128.03 | $128.03 | $128.03 | 2,016 |
| 2023-01-31 | $127.73 | $127.73 | $127.73 | $127.73 | $127.73 | 0 |
| 2023-01-30 | $127.73 | $127.73 | $127.73 | $127.73 | $127.73 | 492 |
| 2023-01-27 | $127.85 | $127.85 | $127.85 | $127.85 | $127.85 | 250 |
| 2023-01-26 | $127.91 | $127.91 | $127.91 | $127.91 | $127.91 | 0 |
| 2023-01-25 | $127.91 | $127.91 | $127.91 | $127.91 | $127.91 | 690 |
| 2023-01-24 | $127.91 | $127.91 | $127.91 | $127.91 | $127.91 | 291 |
| 2023-01-23 | $127.86 | $127.86 | $127.85 | $127.85 | $127.85 | 3,429 |
| 2023-01-20 | $128.20 | $128.20 | $127.93 | $128.11 | $128.11 | 3,403 |
| 2023-01-19 | $128.51 | $128.51 | $128.51 | $128.51 | $128.51 | 805 |
| 2023-01-18 | $128.76 | $128.76 | $128.76 | $128.76 | $128.76 | 258 |
| 2023-01-17 | $127.97 | $127.97 | $127.97 | $127.97 | $127.97 | 0 |
| 2023-01-13 | $128.18 | $128.18 | $127.97 | $127.97 | $127.97 | 540 |
| 2023-01-12 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 0 |
| 2023-01-11 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 5 |
| 2023-01-10 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 35 |
| 2023-01-09 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 140 |
| 2023-01-06 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 0 |
| 2023-01-05 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 174 |
| 2023-01-04 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 0 |
| 2023-01-03 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 1 |
| 2022-12-30 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 0 |
| 2022-12-29 | $125.14 | $126.02 | $125.14 | $126.02 | $126.02 | 2,386 |
| 2022-12-28 | $125.82 | $125.86 | $125.82 | $125.86 | $125.86 | 1,982 |
| 2022-12-27 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 0 |
| 2022-12-23 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 0 |
| 2022-12-22 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 0 |
| 2022-12-21 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 0 |
| 2022-12-20 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 901 |
| 2022-12-19 | $126.96 | $126.96 | $126.96 | $126.96 | $126.96 | 937 |
| 2022-12-16 | $127.17 | $127.17 | $127.17 | $127.17 | $127.17 | 139 |
| 2022-12-15 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 173 |
| 2022-12-14 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 575 |
| 2022-12-13 | $126.57 | $126.57 | $126.57 | $126.57 | $126.57 | 0 |
| 2022-12-12 | $126.00 | $126.57 | $126.00 | $126.57 | $126.57 | 3,258 |
| 2022-12-09 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 0 |
| 2022-12-08 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 199 |
| 2022-12-07 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 5 |
| 2022-12-06 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 2 |
| 2022-12-05 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 3,094 |
| 2022-12-02 | $126.38 | $127.10 | $126.38 | $127.10 | $127.10 | 3,697 |
| 2022-12-01 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 375 |
| 2022-11-30 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 0 |
| 2022-11-29 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 16 |
| 2022-11-28 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 0 |
| 2022-11-25 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 225 |
| 2022-11-23 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 0 |
| 2022-11-22 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 0 |
| 2022-11-21 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 10,959 |
| 2022-11-18 | $125.16 | $125.16 | $125.16 | $125.16 | $125.16 | 0 |
| 2022-11-17 | $125.16 | $125.16 | $125.16 | $125.16 | $125.16 | 624 |
| 2022-11-16 | $125.22 | $125.22 | $125.22 | $125.22 | $125.22 | 0 |
| 2022-11-15 | $125.00 | $125.22 | $125.00 | $125.22 | $125.22 | 462 |
| 2022-11-14 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 0 |
| 2022-11-11 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 2,800 |
| 2022-11-10 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2022-11-09 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2022-11-08 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2022-11-07 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 4 |
| 2022-11-04 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2022-11-03 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 1,054 |
| 2022-11-02 | $123.10 | $123.10 | $123.10 | $123.10 | $123.10 | 0 |
| 2022-11-01 | $123.10 | $123.10 | $123.10 | $123.10 | $123.10 | 0 |
| 2022-10-31 | $123.10 | $123.10 | $123.10 | $123.10 | $123.10 | 0 |
| 2022-10-28 | $123.55 | $124.20 | $123.10 | $123.10 | $123.10 | 59,473 |
| 2022-10-27 | $123.61 | $123.61 | $123.61 | $123.61 | $123.61 | 0 |
| 2022-10-26 | $123.61 | $123.61 | $123.61 | $123.61 | $123.61 | 1,019 |
| 2022-10-25 | $123.18 | $123.47 | $123.18 | $123.47 | $123.47 | 620 |
| 2022-10-24 | $122.95 | $122.95 | $122.95 | $122.95 | $122.95 | 0 |
| 2022-10-21 | $122.95 | $122.95 | $122.95 | $122.95 | $122.95 | 0 |
| 2022-10-20 | $122.95 | $122.95 | $122.95 | $122.95 | $122.95 | 20 |
| 2022-10-19 | $122.90 | $122.95 | $122.90 | $122.95 | $122.95 | 4,982 |
| 2022-10-18 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 0 |
| 2022-10-17 | $123.59 | $123.59 | $123.00 | $123.00 | $123.00 | 300 |
| 2022-10-14 | $123.09 | $123.09 | $123.09 | $123.09 | $123.09 | 0 |
| 2022-10-13 | $123.09 | $123.09 | $123.09 | $123.09 | $123.09 | 80 |
| 2022-10-12 | $123.55 | $123.55 | $123.09 | $123.09 | $123.09 | 612 |
| 2022-10-11 | $124.21 | $124.21 | $124.21 | $124.21 | $124.21 | 0 |
| 2022-10-10 | $124.21 | $124.21 | $124.21 | $124.21 | $124.21 | 0 |
| 2022-10-07 | $124.21 | $124.21 | $124.21 | $124.21 | $124.21 | 0 |
| 2022-10-06 | $124.21 | $124.21 | $124.21 | $124.21 | $124.21 | 406 |
| 2022-10-05 | $125.36 | $125.36 | $125.36 | $125.36 | $125.36 | 17,574 |
| 2022-10-04 | $125.36 | $125.36 | $125.36 | $125.36 | $125.36 | 16,610 |
| 2022-10-03 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 4,760 |
| 2022-09-30 | $123.85 | $123.85 | $123.85 | $123.85 | $123.85 | 0 |
| 2022-09-29 | $123.85 | $123.85 | $123.85 | $123.85 | $123.85 | 0 |
| 2022-09-28 | $123.85 | $123.85 | $123.85 | $123.85 | $123.85 | 442 |
| 2022-09-27 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 50 |
| 2022-09-26 | $124.16 | $124.16 | $123.00 | $123.00 | $123.00 | 3,959 |
| 2022-09-23 | $125.54 | $125.54 | $125.54 | $125.54 | $125.54 | 59 |
| 2022-09-22 | $125.54 | $125.54 | $125.54 | $125.54 | $125.54 | 1,316 |
| 2022-09-21 | $125.54 | $125.54 | $125.54 | $125.54 | $125.54 | 626 |
| 2022-09-20 | $125.85 | $125.85 | $125.85 | $125.85 | $125.85 | 51 |
| 2022-09-19 | $125.85 | $125.85 | $125.85 | $125.85 | $125.85 | 493 |
| 2022-09-16 | $126.54 | $126.54 | $126.54 | $126.54 | $126.54 | 0 |
| 2022-09-15 | $126.54 | $126.54 | $126.54 | $126.54 | $126.54 | 42 |
| 2022-09-14 | $126.54 | $126.54 | $126.54 | $126.54 | $126.54 | 1,482 |
| 2022-09-13 | $127.34 | $127.34 | $127.34 | $127.34 | $127.34 | 10 |
| 2022-09-12 | $127.34 | $127.34 | $127.34 | $127.34 | $127.34 | 51 |
| 2022-09-09 | $127.38 | $127.41 | $127.34 | $127.34 | $127.34 | 37,079 |
| 2022-09-08 | $127.51 | $127.51 | $127.51 | $127.51 | $127.51 | 885 |
| 2022-09-07 | $127.51 | $127.51 | $127.51 | $127.51 | $127.51 | 226 |
| 2022-09-06 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 107 |
| 2022-09-02 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-09-01 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-08-31 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 107 |
| 2022-08-30 | $127.92 | $127.92 | $127.92 | $127.92 | $127.92 | 574 |
| 2022-08-29 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 3,370 |
| 2022-08-26 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 0 |
| 2022-08-25 | $127.90 | $127.90 | $127.25 | $127.25 | $127.25 | 3,370 |
| 2022-08-24 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 911 |
| 2022-08-23 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 0 |
| 2022-08-22 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 0 |
| 2022-08-19 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 138 |
| 2022-08-18 | $129.53 | $129.53 | $129.53 | $129.53 | $129.53 | 329 |
| 2022-08-17 | $129.33 | $129.33 | $129.33 | $129.33 | $129.33 | 140 |
| 2022-08-16 | $129.49 | $129.49 | $129.49 | $129.49 | $129.49 | 5,552 |
| 2022-08-15 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-08-12 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-08-11 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 21,001 |
| 2022-08-10 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 11,200 |
| 2022-08-09 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-08-08 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-08-05 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 1,285 |
| 2022-08-04 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 2,428 |
| 2022-08-03 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 21,260 |
| 2022-08-02 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 230 |
| 2022-08-01 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 0 |
| 2022-07-29 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 354 |
| 2022-07-28 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 1,000 |
| 2022-07-27 | $130.39 | $130.39 | $130.39 | $130.39 | $130.39 | 5,573 |
| 2022-07-26 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 27 |
| 2022-07-25 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 768 |
| 2022-07-22 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 300 |
| 2022-07-21 | $128.59 | $128.59 | $128.59 | $128.59 | $128.59 | 24 |
| 2022-07-20 | $128.59 | $128.59 | $128.59 | $128.59 | $128.59 | 0 |
| 2022-07-19 | $128.59 | $128.59 | $128.59 | $128.59 | $128.59 | 0 |
| 2022-07-18 | $128.59 | $128.59 | $128.59 | $128.59 | $128.59 | 417 |
| 2022-07-15 | $129.44 | $129.44 | $129.44 | $129.44 | $129.44 | 0 |
| 2022-07-14 | $129.44 | $129.44 | $129.44 | $129.44 | $129.44 | 0 |
| 2022-07-13 | $129.44 | $129.44 | $129.44 | $129.44 | $129.44 | 385 |
| 2022-07-12 | $129.63 | $129.63 | $129.63 | $129.63 | $129.63 | 0 |
| 2022-07-11 | $129.63 | $129.63 | $129.63 | $129.63 | $129.63 | 28 |
| 2022-07-08 | $129.63 | $129.63 | $129.63 | $129.63 | $129.63 | 0 |
| 2022-07-07 | $129.63 | $129.63 | $129.63 | $129.63 | $129.63 | 27 |
| 2022-07-06 | $129.00 | $129.63 | $129.00 | $129.63 | $129.63 | 1,229 |
| 2022-07-05 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 25 |
| 2022-07-01 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-30 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-29 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 28 |
| 2022-06-28 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-27 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-24 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 224 |
| 2022-06-23 | $127.68 | $127.68 | $127.68 | $127.68 | $127.68 | 0 |
| 2022-06-22 | $127.25 | $127.68 | $127.25 | $127.68 | $127.68 | 1,502 |
| 2022-06-21 | $126.55 | $126.55 | $126.55 | $126.55 | $126.55 | 10,228 |
| 2022-06-17 | $126.55 | $126.55 | $126.55 | $126.55 | $126.55 | 92 |
| 2022-06-16 | $125.89 | $126.55 | $125.89 | $126.55 | $126.55 | 863 |
| 2022-06-15 | $125.44 | $125.44 | $125.44 | $125.44 | $125.44 | 0 |
| 2022-06-14 | $125.82 | $126.14 | $125.44 | $125.44 | $125.44 | 4,167 |
| 2022-06-13 | $128.87 | $128.87 | $128.87 | $128.87 | $128.87 | 430 |
| 2022-06-10 | $128.87 | $128.87 | $128.87 | $128.87 | $128.87 | 33 |
| 2022-06-09 | $128.87 | $128.87 | $128.87 | $128.87 | $128.87 | 0 |
| 2022-06-08 | $128.87 | $128.87 | $128.87 | $128.87 | $128.87 | 80 |
| 2022-06-07 | $128.87 | $128.87 | $128.87 | $128.87 | $128.87 | 2,235 |
| 2022-06-06 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 0 |
| 2022-06-03 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 0 |
| 2022-06-02 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 0 |
| 2022-06-01 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 0 |
| 2022-05-31 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 0 |
| 2022-05-27 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 7,035 |
| 2022-05-26 | $130.10 | $130.10 | $130.10 | $130.10 | $130.10 | 2,727 |
| 2022-05-25 | $129.55 | $129.55 | $129.55 | $129.55 | $129.55 | 0 |
| 2022-05-24 | $129.55 | $129.55 | $129.55 | $129.55 | $129.55 | 0 |
| 2022-05-23 | $129.55 | $129.55 | $129.55 | $129.55 | $129.55 | 0 |
| 2022-05-20 | $129.89 | $129.89 | $129.55 | $129.55 | $129.55 | 1,730 |
| 2022-05-19 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 0 |
| 2022-05-18 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 575 |
| 2022-05-17 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 0 |
| 2022-05-16 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 0 |
| 2022-05-13 | $129.58 | $129.58 | $129.00 | $129.00 | $129.00 | 859 |
| 2022-05-12 | $129.40 | $129.40 | $129.40 | $129.40 | $129.40 | 73 |
| 2022-05-11 | $129.40 | $129.40 | $129.40 | $129.40 | $129.40 | 0 |
| 2022-05-10 | $129.40 | $129.40 | $129.40 | $129.40 | $129.40 | 1,650 |
| 2022-05-09 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 0 |
| 2022-05-06 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 0 |
| 2022-05-05 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 0 |
| 2022-05-04 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 55 |
| 2022-05-03 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 661 |
| 2022-05-02 | $124.44 | $128.25 | $124.44 | $128.25 | $128.25 | 457 |
| 2022-04-29 | $129.43 | $129.43 | $129.43 | $129.43 | $129.43 | 0 |
| 2022-04-28 | $129.43 | $129.43 | $129.43 | $129.43 | $129.43 | 277 |
| 2022-04-27 | $129.76 | $129.76 | $129.76 | $129.76 | $129.76 | 1,557 |
| 2022-04-26 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 62 |
| 2022-04-25 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 62 |
| 2022-04-22 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 490 |
| 2022-04-21 | $128.99 | $128.99 | $128.99 | $128.99 | $128.99 | 116,500 |
| 2022-04-20 | $128.99 | $128.99 | $128.99 | $128.99 | $128.99 | 119,988 |
| 2022-04-19 | $128.99 | $128.99 | $128.99 | $128.99 | $128.99 | 732 |
| 2022-04-18 | $129.70 | $129.70 | $129.70 | $129.70 | $129.70 | 345 |
| 2022-04-14 | $130.78 | $130.78 | $130.78 | $130.78 | $130.78 | 0 |
| 2022-04-13 | $130.78 | $130.78 | $130.78 | $130.78 | $130.78 | 423 |
| 2022-04-12 | $130.32 | $130.32 | $130.32 | $130.32 | $130.32 | 369 |
| 2022-04-11 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 91 |
| 2022-04-08 | $130.09 | $130.09 | $130.09 | $130.09 | $130.09 | 0 |
| 2022-04-07 | $129.98 | $130.09 | $129.97 | $130.09 | $130.09 | 11,670 |
| 2022-04-06 | $130.75 | $130.75 | $130.75 | $130.75 | $130.75 | 19,775 |
| 2022-04-05 | $131.66 | $131.66 | $131.66 | $131.66 | $131.66 | 0 |
| 2022-04-04 | $131.66 | $131.66 | $131.66 | $131.66 | $131.66 | 0 |
| 2022-04-01 | $131.66 | $131.66 | $131.66 | $131.66 | $131.66 | 0 |
| 2022-03-31 | $131.66 | $131.66 | $131.66 | $131.66 | $131.66 | 211 |
| 2022-03-30 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 135 |
| 2022-03-29 | $130.88 | $130.88 | $130.88 | $130.88 | $130.88 | 118 |
| 2022-03-28 | $130.88 | $130.88 | $130.88 | $130.88 | $130.88 | 1,622 |
| 2022-03-25 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-24 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 32 |
| 2022-03-23 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 256 |
| 2022-03-22 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-21 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 490 |
| 2022-03-18 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 147 |
| 2022-03-17 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-16 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 147 |
| 2022-03-15 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 330 |
| 2022-03-14 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-11 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-10 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 32 |
| 2022-03-09 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 235 |
| 2022-03-08 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 1,000 |
| 2022-03-07 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-04 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 0 |
| 2022-03-03 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 65 |
| 2022-03-02 | $136.69 | $136.69 | $136.69 | $136.69 | $136.69 | 91 |
| 2022-03-01 | $136.62 | $136.69 | $136.62 | $136.69 | $136.69 | 1,096 |
| 2022-02-28 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 165 |
| 2022-02-25 | $134.94 | $134.96 | $134.94 | $134.96 | $134.96 | 1,515 |
| 2022-02-24 | $135.16 | $135.16 | $135.16 | $135.16 | $135.16 | 0 |
| 2022-02-23 | $135.16 | $135.16 | $135.16 | $135.16 | $135.16 | 61,836 |
| 2022-02-22 | $134.82 | $134.82 | $134.82 | $134.82 | $134.82 | 835 |
| 2022-02-18 | $134.82 | $134.82 | $134.82 | $134.82 | $134.82 | 0 |
| 2022-02-17 | $134.82 | $134.82 | $134.82 | $134.82 | $134.82 | 835 |
| 2022-02-16 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2022-02-15 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2022-02-14 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2022-02-11 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2022-02-10 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2022-02-09 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 768 |
| 2022-02-08 | $135.23 | $135.23 | $135.23 | $135.23 | $135.23 | 1,155 |
| 2022-02-07 | $135.60 | $135.60 | $135.60 | $135.60 | $135.60 | 280 |
| 2022-02-04 | $136.34 | $136.34 | $136.34 | $136.34 | $136.34 | 93 |
| 2022-02-03 | $136.39 | $136.39 | $136.34 | $136.34 | $136.34 | 1,089 |
| 2022-02-02 | $136.58 | $136.58 | $136.58 | $136.58 | $136.58 | 257 |
| 2022-02-01 | $136.27 | $136.27 | $136.00 | $136.00 | $136.00 | 755 |
| 2022-01-31 | $136.50 | $136.55 | $136.00 | $136.55 | $136.55 | 4,829 |
| 2022-01-28 | $136.95 | $136.95 | $136.95 | $136.95 | $136.95 | 0 |
| 2022-01-27 | $136.95 | $136.95 | $136.95 | $136.95 | $136.95 | 0 |
| 2022-01-26 | $136.61 | $136.95 | $136.61 | $136.95 | $136.95 | 720 |
| 2022-01-25 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 0 |
| 2022-01-24 | $136.92 | $136.92 | $136.80 | $136.80 | $136.80 | 559 |
| 2022-01-21 | $136.76 | $136.76 | $136.76 | $136.76 | $136.76 | 622 |
| 2022-01-20 | $136.55 | $136.55 | $136.55 | $136.55 | $136.55 | 21 |
| 2022-01-19 | $137.20 | $137.20 | $137.20 | $137.20 | $137.20 | 61 |
| 2022-01-18 | $137.20 | $137.20 | $137.20 | $137.20 | $137.20 | 61 |
| 2022-01-14 | $137.45 | $137.45 | $136.25 | $137.20 | $137.20 | 21,902 |
| 2022-01-13 | $136.96 | $137.20 | $136.96 | $137.20 | $137.20 | 2,511 |
| 2022-01-12 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 0 |
| 2022-01-11 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 0 |
| 2022-01-10 | $136.96 | $136.96 | $136.50 | $136.50 | $136.50 | 2,840 |
| 2022-01-07 | $137.28 | $137.28 | $137.28 | $137.28 | $137.28 | 49 |
| 2022-01-06 | $137.28 | $137.28 | $137.28 | $137.28 | $137.28 | 511 |
| 2022-01-05 | $137.93 | $137.93 | $137.93 | $137.93 | $137.93 | 510 |
| 2022-01-04 | $137.60 | $137.97 | $137.60 | $137.97 | $137.97 | 862 |
| 2022-01-03 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 0 |
| 2021-12-31 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 0 |
| 2021-12-30 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 0 |
| 2021-12-29 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 20 |
| 2021-12-28 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 0 |
| 2021-12-27 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 3,928 |
| 2021-12-23 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 2,018 |
| 2021-12-22 | $138.61 | $138.61 | $138.61 | $138.61 | $138.61 | 15 |
| 2021-12-21 | $138.61 | $138.61 | $138.61 | $138.61 | $138.61 | 2,180 |
| 2021-12-20 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 0 |
| 2021-12-17 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 0 |
| 2021-12-16 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 255 |
| 2021-12-15 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 229 |
| 2021-12-14 | $138.82 | $138.82 | $138.82 | $138.82 | $138.82 | 0 |
| 2021-12-13 | $138.82 | $138.82 | $138.82 | $138.82 | $138.82 | 417 |
| 2021-12-10 | $137.95 | $137.95 | $137.95 | $137.95 | $137.95 | 0 |
| 2021-12-09 | $137.95 | $137.95 | $137.95 | $137.95 | $137.95 | 101 |
| 2021-12-08 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 0 |
| 2021-12-07 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 18 |
| 2021-12-06 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 0 |
| 2021-12-03 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 0 |
| 2021-12-02 | $138.57 | $138.57 | $137.50 | $137.50 | $137.50 | 459 |
| 2021-12-01 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 0 |
| 2021-11-30 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 0 |
| 2021-11-29 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 1,295 |
| 2021-11-26 | $137.98 | $137.98 | $137.98 | $137.98 | $137.98 | 0 |
| 2021-11-24 | $137.98 | $137.98 | $137.98 | $137.98 | $137.98 | 0 |
| 2021-11-23 | $137.98 | $137.98 | $137.98 | $137.98 | $137.98 | 0 |
| 2021-11-22 | $137.98 | $137.98 | $137.98 | $137.98 | $137.98 | 209 |
| 2021-11-19 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 8 |
| 2021-11-18 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 0 |
| 2021-11-17 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 0 |
| 2021-11-16 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 181 |
| 2021-11-15 | $138.15 | $138.15 | $138.15 | $138.15 | $138.15 | 123 |
| 2021-11-12 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-11 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-10 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-09 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-08 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-05 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-04 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-11-03 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 188 |
| 2021-11-02 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 14,461 |
| 2021-11-01 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 0 |
| 2021-10-29 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 0 |
| 2021-10-28 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 14,461 |
| 2021-10-27 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 50 |
| 2021-10-26 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 86 |
| 2021-10-25 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 35 |
| 2021-10-22 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-10-21 | $138.81 | $138.81 | $138.81 | $138.81 | $138.81 | 0 |
| 2021-10-20 | $138.80 | $138.81 | $138.80 | $138.81 | $138.81 | 841 |
| 2021-10-19 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 34 |
| 2021-10-18 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 0 |
| 2021-10-15 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 0 |
| 2021-10-14 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 10 |
| 2021-10-13 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 0 |
| 2021-10-12 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 197 |
| 2021-10-11 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 0 |
| 2021-10-08 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 13 |
| 2021-10-07 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 0 |
| 2021-10-06 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 0 |
| 2021-10-05 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 332 |
| 2021-10-04 | $139.64 | $139.64 | $139.64 | $139.64 | $139.64 | 28 |
| 2021-10-01 | $139.64 | $139.64 | $139.64 | $139.64 | $139.64 | 0 |
| 2021-09-30 | $139.64 | $139.64 | $139.64 | $139.64 | $139.64 | 6,680 |
| 2021-09-29 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 970 |
| 2021-09-28 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 0 |
| 2021-09-27 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 0 |
| 2021-09-24 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 4,126 |
| 2021-09-23 | $140.33 | $140.33 | $140.33 | $140.33 | $140.33 | 7,046 |
| 2021-09-22 | $139.75 | $139.75 | $139.75 | $139.75 | $139.75 | 150 |
| 2021-09-21 | $140.65 | $140.65 | $140.65 | $140.65 | $140.65 | 435 |
| 2021-09-20 | $140.65 | $140.65 | $140.65 | $140.65 | $140.65 | 561 |
| 2021-09-17 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 870 |
| 2021-09-16 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 1,815 |
| 2021-09-15 | $141.14 | $141.14 | $141.14 | $141.14 | $141.14 | 8 |
| 2021-09-14 | $141.14 | $141.14 | $141.14 | $141.14 | $141.14 | 191 |
| 2021-09-13 | $140.81 | $140.81 | $140.81 | $140.81 | $140.81 | 293 |
| 2021-09-10 | $140.85 | $140.85 | $140.82 | $140.82 | $140.82 | 3,023 |
| 2021-09-09 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 0 |
| 2021-09-08 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 820 |
| 2021-09-07 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 0 |
| 2021-09-03 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 57 |
| 2021-09-02 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 250 |
| 2021-09-01 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 0 |
| 2021-08-31 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 46 |
| 2021-08-30 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 0 |
| 2021-08-27 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 4 |
| 2021-08-26 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 0 |
| 2021-08-25 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 219 |
| 2021-08-24 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 0 |
| 2021-08-23 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 4,949 |
| 2021-08-20 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 0 |
| 2021-08-19 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 71 |
| 2021-08-18 | $140.95 | $140.95 | $140.85 | $140.85 | $140.85 | 743 |
| 2021-08-17 | $141.15 | $141.15 | $141.15 | $141.15 | $141.15 | 420 |
| 2021-08-16 | $140.92 | $140.92 | $140.92 | $140.92 | $140.92 | 1,017 |
| 2021-08-13 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 0 |
| 2021-08-12 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 335 |
| 2021-08-11 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 0 |
| 2021-08-10 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 50 |
| 2021-08-09 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 0 |
| 2021-08-06 | $140.95 | $140.95 | $140.58 | $140.58 | $140.58 | 1,889 |
| 2021-08-05 | $141.21 | $141.21 | $141.15 | $141.15 | $141.15 | 2,025 |
| 2021-08-04 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2021-08-03 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2021-08-02 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2021-07-30 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 22 |
| 2021-07-29 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2021-07-28 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2021-07-27 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 97 |
| 2021-07-26 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 97 |
| 2021-07-23 | $140.80 | $140.80 | $140.80 | $140.80 | $140.80 | 1,050 |
| 2021-07-22 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2021-07-21 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 498 |
| 2021-07-20 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 0 |
| 2021-07-19 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 0 |
| 2021-07-16 | $140.58 | $140.58 | $140.58 | $140.58 | $140.58 | 8,962 |
| 2021-07-15 | $140.49 | $140.49 | $140.49 | $140.49 | $140.49 | 915 |
| 2021-07-14 | $140.49 | $140.49 | $140.49 | $140.49 | $140.49 | 194 |
| 2021-07-13 | $140.56 | $140.56 | $140.56 | $140.56 | $140.56 | 14 |
| 2021-07-12 | $140.56 | $140.56 | $140.56 | $140.56 | $140.56 | 223 |
| 2021-07-09 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 1,279 |
| 2021-07-08 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 0 |
| 2021-07-07 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 0 |
| 2021-07-06 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 361 |
| 2021-07-02 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 0 |
| 2021-07-01 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 251 |
| 2021-06-30 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 0 |
| 2021-06-29 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 0 |
| 2021-06-28 | $139.78 | $140.00 | $139.78 | $140.00 | $140.00 | 1,244 |
| 2021-06-25 | $139.72 | $139.72 | $139.72 | $139.72 | $139.72 | 445 |
| 2021-06-24 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 757 |
| 2021-06-23 | $139.70 | $140.00 | $139.70 | $140.00 | $140.00 | 623 |
| 2021-06-22 | $139.84 | $139.84 | $139.84 | $139.84 | $139.84 | 4,247 |
| 2021-06-21 | $139.61 | $139.61 | $139.61 | $139.61 | $139.61 | 361 |
| 2021-06-18 | $139.47 | $139.47 | $139.47 | $139.47 | $139.47 | 360 |
| 2021-06-17 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 391 |
| 2021-06-16 | $140.05 | $140.05 | $140.05 | $140.05 | $140.05 | 530 |
| 2021-06-15 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 150 |
| 2021-06-14 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 0 |
| 2021-06-11 | $140.67 | $140.75 | $140.56 | $140.75 | $140.75 | 4,151 |
| 2021-06-10 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 900 |
| 2021-06-09 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 0 |
| 2021-06-08 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 0 |
| 2021-06-07 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 0 |
| 2021-06-04 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 7 |
| 2021-06-03 | $141.00 | $141.00 | $140.15 | $140.15 | $140.15 | 1,376 |
| 2021-06-02 | $140.30 | $140.35 | $139.75 | $139.75 | $139.75 | 3,759 |
| 2021-06-01 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 0 |
| 2021-05-28 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 0 |
| 2021-05-27 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 290 |
| 2021-05-26 | $139.91 | $139.91 | $139.91 | $139.91 | $139.91 | 0 |
| 2021-05-25 | $139.91 | $139.91 | $139.91 | $139.91 | $139.91 | 0 |
| 2021-05-24 | $139.91 | $139.91 | $139.91 | $139.91 | $139.91 | 515 |
| 2021-05-21 | $139.83 | $139.83 | $139.83 | $139.83 | $139.83 | 715 |
| 2021-05-20 | $139.85 | $139.85 | $139.85 | $139.85 | $139.85 | 0 |
| 2021-05-19 | $139.85 | $139.85 | $139.85 | $139.85 | $139.85 | 722 |
| 2021-05-18 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 0 |
| 2021-05-17 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 8 |
| 2021-05-14 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 3,731 |
| 2021-05-13 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 231 |
| 2021-05-12 | $139.15 | $139.15 | $139.15 | $139.15 | $139.15 | 19 |
| 2021-05-11 | $139.15 | $139.15 | $139.15 | $139.15 | $139.15 | 522 |
| 2021-05-10 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 0 |
| 2021-05-07 | $140.22 | $141.00 | $140.22 | $141.00 | $141.00 | 1,407 |
| 2021-05-06 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-05-05 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-05-04 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-05-03 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-04-30 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-04-29 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 0 |
| 2021-04-28 | $139.45 | $139.45 | $139.45 | $139.45 | $139.45 | 1,400 |
| 2021-04-27 | $139.52 | $139.52 | $139.52 | $139.52 | $139.52 | 923 |
| 2021-04-26 | $139.65 | $139.65 | $139.65 | $139.65 | $139.65 | 0 |
| 2021-04-23 | $139.80 | $139.80 | $139.65 | $139.65 | $139.65 | 1,070 |
| 2021-04-22 | $139.77 | $139.77 | $139.77 | $139.77 | $139.77 | 2,007 |
| 2021-04-21 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2021-04-20 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 4,000 |
| 2021-04-19 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2021-04-16 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 18 |
| 2021-04-15 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 12 |
| 2021-04-14 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2021-04-13 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 105 |
| 2021-04-12 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 21 |
| 2021-04-09 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 0 |
| 2021-04-08 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 0 |
| 2021-04-07 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 6,199 |
| 2021-04-06 | $139.09 | $139.09 | $139.09 | $139.09 | $139.09 | 198 |
| 2021-04-05 | $138.68 | $140.00 | $138.68 | $140.00 | $140.00 | 16,700 |
| 2021-04-01 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 215 |
| 2021-03-31 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 51 |
| 2021-03-30 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 0 |
| 2021-03-29 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 0 |
| 2021-03-26 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 0 |
| 2021-03-25 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 1,060 |
| 2021-03-24 | $139.37 | $139.37 | $139.37 | $139.37 | $139.37 | 637 |
| 2021-03-23 | $138.75 | $138.75 | $138.75 | $138.75 | $138.75 | 1,100 |
| 2021-03-22 | $138.75 | $138.75 | $138.75 | $138.75 | $138.75 | 977 |
| 2021-03-19 | $137.15 | $137.15 | $137.15 | $137.15 | $137.15 | 0 |
| 2021-03-18 | $137.15 | $137.15 | $137.15 | $137.15 | $137.15 | 0 |
| 2021-03-17 | $137.15 | $137.15 | $137.15 | $137.15 | $137.15 | 0 |
| 2021-03-16 | $137.15 | $137.15 | $137.15 | $137.15 | $137.15 | 3,065 |
| 2021-03-15 | $139.70 | $139.70 | $139.70 | $139.70 | $139.70 | 0 |
| 2021-03-12 | $139.70 | $139.70 | $139.70 | $139.70 | $139.70 | 300 |
| 2021-03-11 | $139.62 | $139.70 | $139.61 | $139.70 | $139.70 | 6,488 |
| 2021-03-10 | $139.40 | $139.40 | $139.40 | $139.40 | $139.40 | 0 |
| 2021-03-09 | $139.40 | $139.40 | $139.40 | $139.40 | $139.40 | 0 |
| 2021-03-08 | $139.40 | $139.40 | $139.40 | $139.40 | $139.40 | 155 |
| 2021-03-05 | $139.08 | $139.10 | $139.08 | $139.10 | $139.10 | 1,726 |
| 2021-03-04 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 496 |
| 2021-03-03 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 1,367 |
| 2021-03-02 | $139.75 | $139.75 | $139.75 | $139.75 | $139.75 | 0 |
| 2021-03-01 | $139.75 | $139.75 | $139.75 | $139.75 | $139.75 | 0 |
| 2021-02-26 | $139.57 | $139.75 | $139.57 | $139.75 | $139.75 | 765 |
| 2021-02-25 | $141.50 | $141.50 | $141.50 | $141.50 | $141.50 | 133 |
| 2021-02-24 | $141.50 | $141.50 | $141.50 | $141.50 | $141.50 | 133 |
| 2021-02-23 | $140.52 | $141.50 | $140.52 | $141.50 | $141.50 | 1,629 |
| 2021-02-22 | $140.61 | $140.61 | $140.61 | $140.61 | $140.61 | 0 |
| 2021-02-19 | $140.61 | $140.61 | $140.61 | $140.61 | $140.61 | 460 |
| 2021-02-18 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 62 |
| 2021-02-17 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 0 |
| 2021-02-16 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 62 |
| 2021-02-12 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 0 |
| 2021-02-11 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 0 |
| 2021-02-10 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 0 |
| 2021-02-09 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 375 |
| 2021-02-08 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 2,217 |
| 2021-02-05 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 93 |
| 2021-02-04 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 108 |
| 2021-02-03 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 20 |
| 2021-02-02 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 0 |
| 2021-02-01 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 0 |
| 2021-01-29 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 339 |
| 2021-01-28 | $142.05 | $142.05 | $142.05 | $142.05 | $142.05 | 168 |
| 2021-01-27 | $142.05 | $142.05 | $142.05 | $142.05 | $142.05 | 348 |
| 2021-01-26 | $141.68 | $141.68 | $141.68 | $141.68 | $141.68 | 1,216 |
| 2021-01-25 | $141.69 | $141.69 | $141.69 | $141.69 | $141.69 | 8,150 |
| 2021-01-22 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 611 |
| 2021-01-21 | $141.55 | $141.55 | $141.55 | $141.55 | $141.55 | 0 |
| 2021-01-20 | $141.55 | $141.55 | $141.55 | $141.55 | $141.55 | 0 |
| 2021-01-19 | $141.40 | $141.55 | $141.40 | $141.55 | $141.55 | 1,259 |
| 2021-01-15 | $141.07 | $141.07 | $141.07 | $141.07 | $141.07 | 319 |
| 2021-01-14 | $140.55 | $140.55 | $140.55 | $140.55 | $140.55 | 0 |
| 2021-01-13 | $141.19 | $141.19 | $140.55 | $140.55 | $140.55 | 2,519 |
| 2021-01-12 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 700 |
| 2021-01-11 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 570 |
| 2021-01-08 | $141.07 | $141.22 | $141.07 | $141.22 | $141.22 | 1,337 |
| 2021-01-07 | $142.03 | $142.03 | $142.03 | $142.03 | $142.03 | 0 |
| 2021-01-06 | $142.03 | $142.03 | $142.03 | $142.03 | $142.03 | 540 |
| 2021-01-05 | $141.96 | $142.11 | $141.96 | $142.03 | $142.03 | 26,825 |
| 2021-01-04 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-31 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-30 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-29 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 96 |
| 2020-12-28 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-24 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-23 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 0 |
| 2020-12-22 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 54 |
| 2020-12-21 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 10,500 |
| 2020-12-18 | $141.87 | $141.87 | $141.86 | $141.86 | $141.86 | 236,031 |
| 2020-12-17 | $141.82 | $141.82 | $141.62 | $141.62 | $141.62 | 235,530 |
| 2020-12-16 | $141.73 | $141.84 | $141.73 | $141.84 | $141.84 | 1,964 |
| 2020-12-15 | $141.57 | $141.57 | $141.57 | $141.57 | $141.57 | 467 |
| 2020-12-14 | $141.57 | $141.57 | $141.57 | $141.57 | $141.57 | 6,506 |
| 2020-12-11 | $141.85 | $141.85 | $141.85 | $141.85 | $141.85 | 0 |
| 2020-12-10 | $141.85 | $141.85 | $141.85 | $141.85 | $141.85 | 72 |
| 2020-12-09 | $141.56 | $141.85 | $141.56 | $141.85 | $141.85 | 6,924 |
| 2020-12-08 | $141.55 | $141.55 | $141.55 | $141.55 | $141.55 | 404 |
| 2020-12-07 | $141.70 | $141.70 | $141.70 | $141.70 | $141.70 | 77 |
| 2020-12-04 | $141.43 | $141.70 | $141.43 | $141.70 | $141.70 | 1,289 |
| 2020-12-03 | $141.35 | $141.58 | $141.35 | $141.58 | $141.58 | 1,107 |
| 2020-12-02 | $141.80 | $141.80 | $141.80 | $141.80 | $141.80 | 79 |
| 2020-12-01 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 1,060 |
| 2020-11-30 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-27 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-25 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-24 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-23 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-20 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 0 |
| 2020-11-19 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 1,060 |
| 2020-11-18 | $141.63 | $141.63 | $141.63 | $141.63 | $141.63 | 1,500 |
| 2020-11-17 | $141.64 | $141.64 | $141.64 | $141.64 | $141.64 | 851 |
| 2020-11-16 | $141.19 | $141.19 | $141.19 | $141.19 | $141.19 | 0 |
| 2020-11-13 | $141.19 | $141.19 | $141.19 | $141.19 | $141.19 | 0 |
| 2020-11-12 | $141.19 | $141.19 | $141.19 | $141.19 | $141.19 | 0 |
| 2020-11-11 | $141.19 | $141.19 | $141.19 | $141.19 | $141.19 | 915 |
| 2020-11-10 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-09 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-06 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-05 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-04 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-03 | $141.48 | $141.48 | $141.48 | $141.48 | $141.48 | 0 |
| 2020-11-02 | $141.51 | $141.51 | $141.48 | $141.48 | $141.48 | 1,665 |
| 2020-10-30 | $141.79 | $141.79 | $141.79 | $141.79 | $141.79 | 0 |
| 2020-10-29 | $141.81 | $141.81 | $141.79 | $141.79 | $141.79 | 21,146 |
| 2020-10-28 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-27 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-26 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-23 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-22 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-21 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 757 |
| 2020-10-20 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-19 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 0 |
| 2020-10-16 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 105,890 |
| 2020-10-15 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-14 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 47 |
| 2020-10-13 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-12 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-09 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-08 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 329 |
| 2020-10-07 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-06 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-05 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 0 |
| 2020-10-02 | $142.21 | $142.21 | $142.21 | $142.21 | $142.21 | 770 |
| 2020-10-01 | $142.03 | $142.03 | $142.03 | $142.03 | $142.03 | 702 |
| 2020-09-30 | $142.15 | $142.15 | $142.15 | $142.15 | $142.15 | 0 |
| 2020-09-29 | $142.11 | $142.15 | $142.11 | $142.15 | $142.15 | 3,133 |
| 2020-09-28 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-25 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-24 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-23 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-22 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 85 |
| 2020-09-21 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-18 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-17 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-16 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 0 |
| 2020-09-15 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 105 |
| 2020-09-14 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 111 |
| 2020-09-11 | $141.80 | $141.80 | $141.80 | $141.80 | $141.80 | 0 |
| 2020-09-10 | $141.80 | $141.80 | $141.80 | $141.80 | $141.80 | 1,245 |
| 2020-09-09 | $142.48 | $142.48 | $142.48 | $142.48 | $142.48 | 0 |
| 2020-09-08 | $142.48 | $142.48 | $142.48 | $142.48 | $142.48 | 0 |
| 2020-09-04 | $142.48 | $142.48 | $142.48 | $142.48 | $142.48 | 0 |
| 2020-09-03 | $142.48 | $142.48 | $142.48 | $142.48 | $142.48 | 3,110 |
| 2020-09-02 | $142.11 | $142.11 | $142.11 | $142.11 | $142.11 | 0 |
| 2020-09-01 | $142.11 | $142.11 | $142.11 | $142.11 | $142.11 | 0 |
| 2020-08-31 | $142.11 | $142.11 | $142.11 | $142.11 | $142.11 | 0 |
| 2020-08-28 | $142.11 | $142.11 | $142.11 | $142.11 | $142.11 | 145 |
| 2020-08-27 | $142.30 | $142.30 | $142.30 | $142.30 | $142.30 | 0 |
| 2020-08-26 | $142.30 | $142.30 | $142.30 | $142.30 | $142.30 | 140 |
| 2020-08-25 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-24 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-21 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-20 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-19 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-18 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-17 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-14 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 65 |
| 2020-08-13 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-12 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-11 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2020-08-10 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 364 |
| 2020-08-07 | $142.24 | $142.24 | $142.24 | $142.24 | $142.24 | 2,024 |
| 2020-08-06 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 75 |
| 2020-08-05 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 0 |
| 2020-08-04 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 700 |
| 2020-08-03 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 37 |
| 2020-07-31 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 0 |
| 2020-07-30 | $142.28 | $142.28 | $142.28 | $142.28 | $142.28 | 105 |
| 2020-07-29 | $142.12 | $142.12 | $142.12 | $142.12 | $142.12 | 0 |
| 2020-07-28 | $142.12 | $142.12 | $142.12 | $142.12 | $142.12 | 0 |
| 2020-07-27 | $142.12 | $142.12 | $142.12 | $142.12 | $142.12 | 0 |
| 2020-07-24 | $142.12 | $142.12 | $142.12 | $142.12 | $142.12 | 576 |
| 2020-07-23 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 10 |
| 2020-07-22 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 200 |
| 2020-07-08 | $141.88 | $141.88 | $141.88 | $141.88 | $141.88 | 120 |
| 2020-06-19 | $141.36 | $141.36 | $141.36 | $141.36 | $141.36 | 23 |
| 2020-06-17 | $141.36 | $141.36 | $141.36 | $141.36 | $141.36 | 37 |
| 2020-06-10 | $141.36 | $141.36 | $141.36 | $141.36 | $141.36 | 250 |
| 2020-06-09 | $140.82 | $140.82 | $140.82 | $140.82 | $140.82 | 520 |
| 2020-06-08 | $140.90 | $140.90 | $140.90 | $140.90 | $140.90 | 137 |
| 2020-06-05 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 360 |
| 2020-06-04 | $141.04 | $141.04 | $140.86 | $140.86 | $140.86 | 587 |
| 2020-06-03 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 525 |
| 2020-05-26 | $141.24 | $141.44 | $141.24 | $141.44 | $141.44 | 771 |
| 2020-05-21 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 21,200 |
| 2020-05-19 | $141.39 | $141.39 | $141.39 | $141.39 | $141.39 | 243 |
| 2020-05-18 | $141.73 | $141.73 | $141.73 | $141.73 | $141.73 | 537 |
| 2020-05-15 | $141.73 | $141.73 | $141.73 | $141.73 | $141.73 | 1,412 |
| 2020-05-14 | $141.71 | $141.71 | $141.71 | $141.71 | $141.71 | 230 |
| 2020-05-07 | $141.31 | $141.31 | $141.31 | $141.31 | $141.31 | 646 |
| 2020-05-05 | $141.05 | $141.05 | $141.05 | $141.05 | $141.05 | 12,379 |
| 2020-05-04 | $141.40 | $141.40 | $141.40 | $141.40 | $141.40 | 3,208 |
| 2020-04-27 | $140.74 | $141.14 | $140.74 | $141.14 | $141.14 | 7,583 |
| 2020-04-24 | $141.27 | $141.27 | $141.27 | $141.27 | $141.27 | 3,028 |
| 2020-04-23 | $141.55 | $141.55 | $141.55 | $141.55 | $141.55 | 13,300 |
| 2020-04-22 | $141.35 | $141.35 | $141.35 | $141.35 | $141.35 | 32 |
| 2020-04-20 | $141.37 | $141.37 | $141.35 | $141.35 | $141.35 | 95,565 |
| 2020-04-15 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 546 |
| 2020-04-08 | $141.42 | $141.42 | $141.42 | $141.42 | $141.42 | 15 |
| 2020-04-03 | $141.42 | $141.42 | $141.42 | $141.42 | $141.42 | 425 |
| 2020-03-24 | $139.82 | $139.82 | $139.82 | $139.82 | $139.82 | 80 |
| 2020-03-23 | $139.83 | $139.83 | $139.82 | $139.82 | $139.82 | 2,111 |
| 2020-03-20 | $137.77 | $137.77 | $137.77 | $137.77 | $137.77 | 375 |
| 2020-03-16 | $138.58 | $138.58 | $138.34 | $138.34 | $138.34 | 3,246 |
| 2020-03-13 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 460 |
| 2020-03-12 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 203 |
| 2020-03-11 | $139.23 | $139.23 | $139.23 | $139.23 | $139.23 | 604 |
| 2020-03-09 | $139.76 | $139.76 | $139.76 | $139.76 | $139.76 | 353 |
| 2020-03-06 | $139.76 | $139.76 | $139.76 | $139.76 | $139.76 | 475 |
| 2020-03-02 | $134.91 | $134.91 | $134.91 | $134.91 | $134.91 | 2,530 |
| 2020-02-20 | $134.91 | $134.91 | $134.91 | $134.91 | $134.91 | 0 |
| 2020-02-13 | $134.47 | $134.47 | $133.75 | $133.75 | $133.75 | 1,456 |
| 2020-02-06 | $133.93 | $133.93 | $133.93 | $133.93 | $133.93 | 113,506 |
| 2020-02-05 | $134.53 | $134.53 | $134.53 | $134.53 | $134.53 | 54 |
| 2020-02-03 | $134.53 | $134.53 | $134.53 | $134.53 | $134.53 | 392 |
| 2020-01-28 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 1,440 |
| 2020-01-23 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 620 |
| 2020-01-22 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 216 |
| 2020-01-17 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 85 |
| 2020-01-16 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 870 |
| 2020-01-13 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 6,018 |
| 2019-12-27 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 2,120 |
| 2019-12-24 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 7,935 |
| 2019-12-17 | $132.47 | $132.47 | $132.47 | $132.47 | $132.47 | 5,176 |
| 2019-12-11 | $132.59 | $132.59 | $132.59 | $132.59 | $132.59 | 496 |
| 2019-12-06 | $132.96 | $132.96 | $132.96 | $132.96 | $132.96 | 1,000 |
| 2019-12-04 | $133.06 | $133.06 | $132.96 | $132.96 | $132.96 | 2,396 |
| 2019-12-02 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 1,100 |
| 2019-11-26 | $133.04 | $133.04 | $133.00 | $133.00 | $133.00 | 44,008 |
| 2019-11-22 | $132.50 | $132.50 | $132.50 | $132.50 | $132.50 | 712 |
| 2019-11-15 | $132.15 | $132.15 | $132.15 | $132.15 | $132.15 | 12,670 |
| 2019-11-08 | $133.00 | $133.00 | $132.05 | $132.15 | $132.15 | 1,216 |
| 2019-11-04 | $132.61 | $132.61 | $132.61 | $132.61 | $132.61 | 575 |
| 2019-10-24 | $132.73 | $132.73 | $132.73 | $132.73 | $132.73 | 8,952 |
| 2019-10-22 | $132.73 | $132.73 | $132.73 | $132.73 | $132.73 | 456 |
| 2019-10-21 | $132.80 | $132.80 | $132.80 | $132.80 | $132.80 | 16,900 |
| 2019-10-17 | $132.80 | $132.80 | $132.80 | $132.80 | $132.80 | 110 |
| 2019-10-14 | $133.20 | $133.20 | $133.20 | $133.20 | $133.20 | 264 |
| 2019-10-09 | $133.93 | $133.93 | $133.93 | $133.93 | $133.93 | 2,870 |
| 2019-10-01 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 16,440 |
| 2019-09-26 | $132.79 | $132.79 | $132.71 | $132.71 | $132.71 | 19,023 |
| 2019-09-16 | $131.56 | $131.56 | $131.56 | $131.56 | $131.56 | 550 |
| 2019-09-13 | $131.50 | $131.50 | $131.50 | $131.50 | $131.50 | 225 |
| 2019-09-12 | $133.32 | $133.32 | $133.32 | $133.32 | $133.32 | 567 |
| 2019-09-11 | $133.32 | $133.32 | $133.32 | $133.32 | $133.32 | 23 |
| 2019-09-05 | $133.32 | $133.32 | $133.32 | $133.32 | $133.32 | 4,275 |
| 2019-09-04 | $134.00 | $134.00 | $134.00 | $134.00 | $134.00 | 2,324 |
| 2019-09-03 | $134.00 | $134.00 | $134.00 | $134.00 | $134.00 | 13,540 |
| 2019-08-30 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 265 |
| 2019-08-28 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 3,376 |
| 2019-08-27 | $133.68 | $133.68 | $133.68 | $133.68 | $133.68 | 94,436 |
| 2019-08-21 | $133.45 | $133.45 | $133.45 | $133.45 | $133.45 | 3,547 |
| 2019-08-20 | $133.45 | $133.45 | $133.45 | $133.45 | $133.45 | 535 |
| 2019-08-19 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 800 |
| 2019-08-12 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 2,322 |
| 2019-08-09 | $132.50 | $132.53 | $132.50 | $132.53 | $132.53 | 860 |
| 2019-08-06 | $132.44 | $132.44 | $132.44 | $132.44 | $132.44 | 425 |
| 2019-07-31 | $131.12 | $131.12 | $131.12 | $131.12 | $131.12 | 1,712 |
BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF) News Headlines
Recent BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF) News
Similar Companies to BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF) 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 | -- | -- | -- |