BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF) Exchange: PINK
Data as of Aug. 22, 2025
$240.97 ($0.00) 0.00%
BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $240.97 |
| Previous Close | $240.97 |
| High | $240.97 |
| Low | $240.97 |
| Adjusted Open | $240.97 |
| Previous Adjusted Close | $240.97 |
| Adjusted High | $240.97 |
| Adjusted Low | $240.97 |
About BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF)
Investors Capital Tst Plc 25p
Invest in BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF)
Historical Stock Data for BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $240.97 | $240.97 | $240.97 | $240.97 | $240.97 | 0 |
| 2025-08-21 | $240.97 | $240.97 | $240.97 | $240.97 | $240.97 | 12 |
| 2025-08-20 | $242.53 | $242.88 | $241.82 | $241.82 | $241.82 | 563 |
| 2025-08-19 | $243.18 | $243.18 | $243.18 | $243.18 | $243.18 | 412 |
| 2025-08-18 | $240.87 | $240.87 | $240.20 | $240.20 | $240.20 | 116 |
| 2025-08-15 | $240.76 | $240.76 | $240.76 | $240.76 | $240.76 | 240 |
| 2025-08-14 | $240.37 | $241.59 | $240.25 | $240.76 | $240.76 | 369 |
| 2025-08-13 | $239.42 | $239.42 | $238.99 | $238.99 | $238.99 | 112 |
| 2025-08-12 | $234.78 | $235.68 | $234.78 | $235.68 | $235.68 | 1,399 |
| 2025-08-11 | $235.28 | $235.62 | $234.32 | $234.32 | $234.32 | 900 |
| 2025-08-08 | $237.08 | $237.08 | $237.08 | $237.08 | $237.08 | 387 |
| 2025-08-07 | $235.28 | $236.09 | $235.28 | $236.09 | $236.09 | 116 |
| 2025-08-06 | $232.62 | $232.62 | $232.62 | $232.62 | $232.62 | 1,157 |
| 2025-08-05 | $229.40 | $229.40 | $229.40 | $229.40 | $229.40 | 0 |
| 2025-08-04 | $229.40 | $229.40 | $229.40 | $229.40 | $229.40 | 1,649 |
| 2025-08-01 | $229.40 | $229.40 | $229.40 | $229.40 | $229.40 | 57 |
| 2025-07-31 | $232.22 | $232.22 | $229.40 | $229.40 | $229.40 | 10,448 |
| 2025-07-30 | $236.03 | $236.03 | $236.03 | $236.03 | $236.03 | 0 |
| 2025-07-29 | $236.47 | $236.47 | $236.03 | $236.03 | $236.03 | 128 |
| 2025-07-28 | $240.48 | $240.48 | $240.48 | $240.48 | $240.48 | 21 |
| 2025-07-25 | $237.37 | $240.48 | $237.10 | $240.48 | $240.48 | 1,711 |
| 2025-07-24 | $240.13 | $240.13 | $240.13 | $240.13 | $240.13 | 400 |
| 2025-07-23 | $237.18 | $242.07 | $237.18 | $242.07 | $242.07 | 191 |
| 2025-07-22 | $235.12 | $235.12 | $235.12 | $235.12 | $235.12 | 1,866 |
| 2025-07-21 | $237.73 | $237.73 | $237.73 | $237.73 | $237.73 | 0 |
| 2025-07-18 | $237.73 | $237.73 | $237.73 | $237.73 | $237.73 | 44 |
| 2025-07-17 | $236.17 | $237.46 | $235.73 | $237.46 | $237.46 | 1,064 |
| 2025-07-16 | $236.78 | $236.78 | $234.93 | $234.93 | $234.93 | 1,521 |
| 2025-07-15 | $236.78 | $236.78 | $236.78 | $236.78 | $236.78 | 137 |
| 2025-07-14 | $237.17 | $238.12 | $237.17 | $238.12 | $238.12 | 1,095 |
| 2025-07-11 | $239.17 | $239.46 | $239.17 | $239.46 | $239.46 | 1,525 |
| 2025-07-10 | $244.35 | $244.35 | $244.35 | $244.35 | $244.35 | 45 |
| 2025-07-09 | $242.08 | $244.35 | $242.03 | $244.35 | $244.35 | 465 |
| 2025-07-08 | $238.83 | $238.83 | $238.83 | $238.83 | $238.83 | 23 |
| 2025-07-07 | $237.37 | $237.37 | $237.37 | $237.37 | $237.37 | 12 |
| 2025-07-03 | $237.58 | $237.58 | $237.58 | $237.58 | $237.58 | 103 |
| 2025-07-02 | $236.67 | $238.63 | $236.23 | $237.58 | $237.58 | 3,080 |
| 2025-07-01 | $236.37 | $237.32 | $236.37 | $237.32 | $237.32 | 1,320 |
| 2025-06-30 | $237.66 | $237.66 | $237.66 | $237.66 | $237.66 | 152 |
| 2025-06-27 | $232.83 | $232.83 | $232.83 | $232.83 | $232.83 | 0 |
| 2025-06-26 | $232.83 | $232.83 | $232.83 | $232.83 | $232.83 | 12 |
| 2025-06-25 | $232.22 | $232.22 | $232.22 | $232.22 | $232.22 | 328 |
| 2025-06-24 | $232.48 | $232.69 | $232.48 | $232.69 | $232.69 | 263 |
| 2025-06-23 | $228.54 | $228.54 | $228.54 | $228.54 | $228.54 | 7 |
| 2025-06-20 | $229.62 | $229.62 | $229.62 | $229.62 | $229.62 | 46 |
| 2025-06-18 | $229.04 | $230.37 | $229.04 | $230.37 | $230.37 | 363 |
| 2025-06-17 | $231.53 | $231.53 | $229.14 | $229.14 | $229.14 | 374 |
| 2025-06-16 | $235.07 | $235.07 | $235.07 | $235.07 | $235.07 | 38 |
| 2025-06-13 | $230.88 | $231.03 | $230.73 | $231.03 | $231.03 | 8,751 |
| 2025-06-12 | $236.23 | $237.00 | $236.23 | $237.00 | $237.00 | 1,082 |
| 2025-06-11 | $234.73 | $234.73 | $234.73 | $234.73 | $234.73 | 86 |
| 2025-06-10 | $234.73 | $234.74 | $234.73 | $234.74 | $234.74 | 3,983 |
| 2025-06-09 | $235.73 | $235.73 | $235.73 | $235.73 | $235.73 | 100 |
| 2025-06-06 | $234.48 | $235.63 | $233.81 | $233.81 | $233.81 | 608 |
| 2025-06-05 | $234.87 | $235.10 | $233.74 | $233.74 | $233.74 | 1,473 |
| 2025-06-04 | $234.24 | $234.24 | $234.24 | $234.24 | $234.24 | 93 |
| 2025-06-03 | $230.53 | $232.88 | $230.53 | $232.42 | $232.42 | 1,200 |
| 2025-06-02 | $230.46 | $230.46 | $230.46 | $230.46 | $230.46 | 1,535 |
| 2025-05-30 | $231.39 | $231.39 | $230.61 | $230.61 | $230.61 | 568 |
| 2025-05-29 | $231.72 | $231.74 | $230.93 | $231.74 | $231.74 | 2,340 |
| 2025-05-28 | $229.05 | $231.28 | $229.05 | $231.28 | $231.28 | 45 |
| 2025-05-27 | $233.63 | $233.63 | $232.96 | $232.96 | $232.96 | 883 |
| 2025-05-23 | $233.19 | $233.19 | $233.19 | $233.19 | $233.19 | 0 |
| 2025-05-22 | $233.19 | $233.19 | $233.19 | $233.19 | $233.19 | 0 |
| 2025-05-21 | $233.65 | $234.64 | $233.19 | $233.19 | $233.19 | 94 |
| 2025-05-20 | $232.80 | $233.48 | $232.38 | $233.48 | $233.48 | 117 |
| 2025-05-19 | $230.88 | $231.11 | $230.88 | $231.11 | $231.11 | 53 |
| 2025-05-16 | $229.52 | $229.56 | $228.55 | $228.55 | $228.55 | 293 |
| 2025-05-15 | $228.29 | $228.29 | $228.29 | $228.29 | $228.29 | 22 |
| 2025-05-14 | $228.59 | $228.59 | $228.19 | $228.29 | $228.29 | 1,113 |
| 2025-05-13 | $229.47 | $229.47 | $229.47 | $229.47 | $229.47 | 101 |
| 2025-05-12 | $225.16 | $225.16 | $225.16 | $225.16 | $225.16 | 526 |
| 2025-05-09 | $226.16 | $226.16 | $225.73 | $225.73 | $225.73 | 209 |
| 2025-05-08 | $225.01 | $225.01 | $224.29 | $224.29 | $224.29 | 99 |
| 2025-05-07 | $223.91 | $224.14 | $221.90 | $221.90 | $221.90 | 64 |
| 2025-05-06 | $224.31 | $224.31 | $224.31 | $224.31 | $224.31 | 52 |
| 2025-05-05 | $226.10 | $226.10 | $224.51 | $224.51 | $224.51 | 19 |
| 2025-05-02 | $224.21 | $224.21 | $223.86 | $223.86 | $223.86 | 1,072 |
| 2025-05-01 | $222.71 | $222.71 | $222.71 | $222.71 | $222.71 | 232 |
| 2025-04-30 | $218.56 | $219.21 | $218.56 | $219.21 | $219.21 | 93 |
| 2025-04-29 | $220.11 | $221.33 | $219.98 | $219.98 | $219.98 | 435 |
| 2025-04-28 | $220.91 | $221.01 | $220.89 | $220.89 | $220.89 | 160 |
| 2025-04-25 | $218.91 | $219.09 | $218.91 | $219.09 | $219.09 | 10,791 |
| 2025-04-24 | $216.76 | $218.50 | $216.76 | $218.50 | $218.50 | 536 |
| 2025-04-23 | $216.89 | $217.11 | $216.89 | $217.11 | $217.11 | 558 |
| 2025-04-22 | $211.46 | $212.22 | $211.46 | $212.22 | $212.22 | 150 |
| 2025-04-21 | $211.23 | $211.23 | $203.56 | $203.56 | $203.56 | 14,140 |
| 2025-04-17 | $209.50 | $209.50 | $208.85 | $209.00 | $209.00 | 744 |
| 2025-04-16 | $209.10 | $209.10 | $209.10 | $209.10 | $209.10 | 18 |
| 2025-04-15 | $208.60 | $209.10 | $208.60 | $209.10 | $209.10 | 19 |
| 2025-04-14 | $207.30 | $207.99 | $205.39 | $207.99 | $207.99 | 365 |
| 2025-04-11 | $202.10 | $204.38 | $202.10 | $204.38 | $204.38 | 1,210 |
| 2025-04-10 | $202.15 | $202.15 | $202.15 | $202.15 | $202.15 | 126 |
| 2025-04-09 | $190.90 | $191.46 | $190.40 | $191.44 | $191.44 | 1,886 |
| 2025-04-08 | $195.50 | $195.50 | $194.00 | $194.00 | $194.00 | 608 |
| 2025-04-07 | $190.08 | $193.18 | $189.91 | $193.18 | $193.18 | 7,854 |
| 2025-04-04 | $202.35 | $202.35 | $198.08 | $199.03 | $199.03 | 5,672 |
| 2025-04-03 | $212.66 | $212.66 | $210.66 | $211.12 | $211.12 | 13,280 |
| 2025-04-02 | $212.21 | $213.01 | $212.21 | $213.01 | $213.01 | 338 |
| 2025-04-01 | $213.31 | $214.66 | $212.14 | $214.66 | $214.66 | 3,023 |
| 2025-03-31 | $211.41 | $211.41 | $211.41 | $211.41 | $211.41 | 622 |
| 2025-03-28 | $216.00 | $216.00 | $216.00 | $216.00 | $216.00 | 228 |
| 2025-03-27 | $216.00 | $216.00 | $216.00 | $216.00 | $216.00 | 653 |
| 2025-03-26 | $219.70 | $219.70 | $219.70 | $219.70 | $219.70 | 1,369 |
| 2025-03-25 | $220.66 | $220.66 | $219.70 | $219.70 | $219.70 | 465 |
| 2025-03-24 | $218.24 | $218.71 | $218.24 | $218.71 | $218.71 | 122 |
| 2025-03-21 | $217.76 | $217.76 | $217.76 | $217.76 | $217.76 | 80 |
| 2025-03-20 | $220.06 | $220.06 | $220.06 | $220.06 | $220.06 | 51 |
| 2025-03-19 | $222.29 | $222.29 | $221.99 | $221.99 | $221.99 | 141 |
| 2025-03-18 | $221.64 | $223.09 | $221.64 | $223.09 | $223.09 | 418 |
| 2025-03-17 | $220.71 | $220.71 | $220.49 | $220.68 | $220.68 | 473 |
| 2025-03-14 | $217.65 | $217.65 | $217.65 | $217.65 | $217.65 | 37 |
| 2025-03-13 | $215.21 | $215.21 | $215.21 | $215.21 | $215.21 | 681 |
| 2025-03-12 | $218.06 | $218.06 | $215.94 | $215.94 | $215.94 | 11,167 |
| 2025-03-11 | $216.20 | $216.46 | $215.29 | $215.31 | $215.31 | 1,205 |
| 2025-03-10 | $217.29 | $217.29 | $217.29 | $217.29 | $217.29 | 290 |
| 2025-03-07 | $221.10 | $221.10 | $221.10 | $221.10 | $221.10 | 522 |
| 2025-03-06 | $220.21 | $220.21 | $219.96 | $219.96 | $219.96 | 1,657 |
| 2025-03-05 | $219.91 | $219.91 | $219.56 | $219.56 | $219.56 | 997 |
| 2025-03-04 | $210.84 | $216.65 | $210.84 | $215.03 | $215.03 | 216 |
| 2025-03-03 | $213.48 | $213.48 | $213.48 | $213.48 | $213.48 | 12 |
| 2025-02-28 | $210.34 | $210.76 | $210.34 | $210.76 | $210.76 | 85 |
| 2025-02-27 | $211.71 | $211.91 | $211.71 | $211.81 | $211.81 | 1,165 |
| 2025-02-26 | $215.08 | $216.69 | $214.06 | $214.06 | $214.06 | 232 |
| 2025-02-25 | $212.81 | $212.81 | $212.81 | $212.81 | $212.81 | 160 |
| 2025-02-24 | $212.84 | $212.84 | $212.84 | $212.84 | $212.84 | 0 |
| 2025-02-21 | $212.84 | $212.84 | $212.84 | $212.84 | $212.84 | 37 |
| 2025-02-20 | $212.24 | $212.95 | $212.24 | $212.95 | $212.95 | 882 |
| 2025-02-19 | $211.64 | $211.64 | $211.64 | $211.64 | $211.64 | 19 |
| 2025-02-18 | $215.41 | $215.41 | $214.94 | $214.94 | $214.94 | 1,606 |
| 2025-02-14 | $214.04 | $214.39 | $214.04 | $214.39 | $214.39 | 210 |
| 2025-02-13 | $210.94 | $212.18 | $210.94 | $212.18 | $212.18 | 366 |
| 2025-02-12 | $206.88 | $206.88 | $206.88 | $206.88 | $206.88 | 26 |
| 2025-02-11 | $205.95 | $206.88 | $205.95 | $206.88 | $206.88 | 56 |
| 2025-02-10 | $204.90 | $204.90 | $204.49 | $204.49 | $204.49 | 54 |
| 2025-02-07 | $205.80 | $205.80 | $204.05 | $204.05 | $204.05 | 918 |
| 2025-02-06 | $204.70 | $204.85 | $204.70 | $204.85 | $204.85 | 124 |
| 2025-02-05 | $203.30 | $203.30 | $203.30 | $203.30 | $203.30 | 64 |
| 2025-02-04 | $199.24 | $199.24 | $199.24 | $199.24 | $199.24 | 0 |
| 2025-02-03 | $199.24 | $199.24 | $199.24 | $199.24 | $199.24 | 62 |
| 2025-01-31 | $203.50 | $203.75 | $203.50 | $203.75 | $203.75 | 1,796 |
| 2025-01-30 | $204.35 | $204.35 | $204.35 | $204.35 | $204.35 | 604 |
| 2025-01-29 | $201.70 | $201.70 | $201.70 | $201.70 | $201.70 | 117 |
| 2025-01-28 | $201.35 | $201.35 | $200.81 | $200.81 | $200.81 | 203 |
| 2025-01-27 | $202.35 | $202.60 | $201.90 | $202.45 | $202.45 | 2,622 |
| 2025-01-24 | $203.15 | $203.25 | $202.80 | $202.80 | $202.80 | 3,572 |
| 2025-01-23 | $201.20 | $201.20 | $201.04 | $201.04 | $201.04 | 1,143 |
| 2025-01-22 | $201.40 | $201.40 | $200.59 | $200.59 | $200.59 | 658 |
| 2025-01-21 | $198.98 | $198.98 | $198.98 | $198.98 | $198.98 | 783 |
| 2025-01-17 | $193.02 | $193.02 | $193.02 | $193.02 | $193.02 | 0 |
| 2025-01-16 | $193.02 | $193.02 | $193.02 | $193.02 | $193.02 | 19 |
| 2025-01-15 | $193.02 | $193.02 | $193.02 | $193.02 | $193.02 | 2 |
| 2025-01-14 | $189.37 | $189.37 | $189.37 | $189.37 | $189.37 | 86 |
| 2025-01-13 | $187.17 | $187.53 | $187.03 | $187.53 | $187.53 | 328 |
| 2025-01-10 | $190.82 | $190.82 | $190.82 | $190.82 | $190.82 | 265 |
| 2025-01-08 | $191.92 | $191.92 | $191.92 | $191.92 | $191.92 | 1,172 |
| 2025-01-07 | $192.56 | $192.88 | $191.92 | $191.92 | $191.92 | 204 |
| 2025-01-06 | $190.94 | $191.66 | $190.94 | $191.66 | $191.66 | 1,367 |
| 2025-01-03 | $185.26 | $185.26 | $185.26 | $185.26 | $185.26 | 566 |
| 2025-01-02 | $186.91 | $187.17 | $186.53 | $187.17 | $187.17 | 3,128 |
| 2024-12-31 | $189.57 | $189.57 | $189.19 | $189.19 | $189.19 | 208 |
| 2024-12-30 | $187.13 | $188.35 | $187.13 | $188.35 | $188.35 | 2,271 |
| 2024-12-27 | $186.83 | $186.83 | $186.83 | $186.83 | $186.83 | 427 |
| 2024-12-26 | $186.83 | $186.83 | $186.83 | $186.83 | $186.83 | 0 |
| 2024-12-24 | $186.83 | $186.83 | $186.83 | $186.83 | $186.83 | 0 |
| 2024-12-23 | $186.83 | $186.83 | $186.83 | $186.83 | $186.83 | 640 |
| 2024-12-20 | $185.61 | $188.83 | $185.61 | $188.83 | $188.83 | 1,211 |
| 2024-12-19 | $187.87 | $188.52 | $187.87 | $188.52 | $188.52 | 2,620 |
| 2024-12-18 | $192.30 | $192.30 | $191.91 | $191.91 | $191.91 | 167 |
| 2024-12-17 | $192.68 | $193.00 | $192.68 | $193.00 | $193.00 | 701 |
| 2024-12-16 | $191.94 | $192.50 | $191.94 | $192.50 | $192.50 | 266 |
| 2024-12-13 | $192.72 | $192.72 | $192.72 | $192.72 | $192.72 | 635 |
| 2024-12-12 | $193.36 | $193.36 | $192.92 | $192.92 | $192.92 | 6 |
| 2024-12-11 | $192.92 | $192.92 | $192.92 | $192.92 | $192.92 | 0 |
| 2024-12-10 | $193.94 | $193.94 | $192.92 | $192.92 | $192.92 | 847 |
| 2024-12-09 | $195.76 | $195.76 | $195.76 | $195.76 | $195.76 | 29,297 |
| 2024-12-06 | $192.89 | $192.89 | $192.89 | $192.89 | $192.89 | 330 |
| 2024-12-05 | $193.84 | $193.94 | $192.89 | $192.89 | $192.89 | 929 |
| 2024-12-04 | $189.71 | $189.71 | $189.71 | $189.71 | $189.71 | 82 |
| 2024-12-03 | $189.37 | $189.71 | $189.37 | $189.71 | $189.71 | 536 |
| 2024-12-02 | $188.09 | $188.09 | $188.09 | $188.09 | $188.09 | 760 |
| 2024-11-29 | $185.29 | $185.29 | $185.29 | $185.29 | $185.29 | 0 |
| 2024-11-27 | $185.29 | $185.29 | $185.29 | $185.29 | $185.29 | 500 |
| 2024-11-26 | $186.25 | $186.25 | $185.00 | $185.00 | $185.00 | 488 |
| 2024-11-25 | $186.81 | $186.81 | $186.55 | $186.55 | $186.55 | 688 |
| 2024-11-22 | $184.61 | $184.61 | $184.39 | $184.61 | $184.61 | 4,006 |
| 2024-11-21 | $185.14 | $185.14 | $184.65 | $184.65 | $184.65 | 168,244 |
| 2024-11-20 | $184.83 | $184.83 | $184.83 | $184.83 | $184.83 | 32 |
| 2024-11-19 | $186.53 | $186.53 | $184.83 | $184.83 | $184.83 | 6,072 |
| 2024-11-18 | $186.53 | $186.53 | $186.53 | $186.53 | $186.53 | 816 |
| 2024-11-15 | $188.77 | $188.77 | $188.77 | $188.77 | $188.77 | 114 |
| 2024-11-14 | $188.77 | $188.77 | $188.77 | $188.77 | $188.77 | 3,600 |
| 2024-11-13 | $184.49 | $185.19 | $184.49 | $185.15 | $185.15 | 1,931 |
| 2024-11-12 | $188.41 | $188.41 | $185.60 | $185.60 | $185.60 | 2,389 |
| 2024-11-11 | $191.68 | $191.69 | $191.42 | $191.69 | $191.69 | 1,318 |
| 2024-11-08 | $191.22 | $191.22 | $190.36 | $190.36 | $190.36 | 543 |
| 2024-11-07 | $194.84 | $194.84 | $193.33 | $193.33 | $193.33 | 9,068 |
| 2024-11-06 | $196.82 | $196.82 | $196.82 | $196.82 | $196.82 | 0 |
| 2024-11-05 | $196.86 | $196.94 | $196.62 | $196.82 | $196.82 | 526 |
| 2024-11-04 | $196.20 | $196.20 | $196.04 | $196.04 | $196.04 | 108 |
| 2024-11-01 | $195.94 | $195.94 | $195.82 | $195.92 | $195.92 | 753 |
| 2024-10-31 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 881 |
| 2024-10-30 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 569 |
| 2024-10-29 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 26,664 |
| 2024-10-28 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 262 |
| 2024-10-25 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 145,280 |
| 2024-10-24 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 91 |
| 2024-10-23 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 0 |
| 2024-10-22 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 55 |
| 2024-10-21 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 87 |
| 2024-10-18 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 0 |
| 2024-10-17 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 50 |
| 2024-10-16 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 0 |
| 2024-10-15 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 0 |
| 2024-10-14 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 0 |
| 2024-10-11 | $201.75 | $201.75 | $201.75 | $201.75 | $201.75 | 31 |
| 2024-10-10 | $200.58 | $200.58 | $200.58 | $200.58 | $200.58 | 294 |
| 2024-10-09 | $201.49 | $201.49 | $201.49 | $201.49 | $201.49 | 0 |
| 2024-10-08 | $201.49 | $201.49 | $201.49 | $201.49 | $201.49 | 539 |
| 2024-10-07 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-10-04 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-10-03 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-10-02 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-10-01 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 471 |
| 2024-09-30 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-27 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 237 |
| 2024-09-26 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 343 |
| 2024-09-25 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 82 |
| 2024-09-24 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 53 |
| 2024-09-23 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-20 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-19 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 31 |
| 2024-09-18 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 428 |
| 2024-09-17 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-16 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 843 |
| 2024-09-13 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-12 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-11 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 90 |
| 2024-09-10 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-09 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 90 |
| 2024-09-06 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-09-05 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 787 |
| 2024-09-04 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 305 |
| 2024-09-03 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-08-30 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-08-29 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-08-28 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-08-27 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 305 |
| 2024-08-26 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 0 |
| 2024-08-23 | $202.38 | $202.38 | $202.38 | $202.38 | $202.38 | 2,609 |
| 2024-08-22 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 301 |
| 2024-08-21 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2024-08-20 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 397 |
| 2024-08-19 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 776 |
| 2024-08-16 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2024-08-15 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 408 |
| 2024-08-14 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 62 |
| 2024-08-13 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2024-08-12 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 613 |
| 2024-08-09 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 233 |
| 2024-08-08 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 121 |
| 2024-08-07 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2024-08-06 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2024-08-05 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 1,371 |
| 2024-08-02 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 1,892 |
| 2024-08-01 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-31 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 94 |
| 2024-07-30 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-29 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 501 |
| 2024-07-26 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 309 |
| 2024-07-25 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 208 |
| 2024-07-24 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-23 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 65 |
| 2024-07-22 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 641 |
| 2024-07-19 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-18 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 172 |
| 2024-07-17 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-16 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 1,373 |
| 2024-07-15 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 2,399 |
| 2024-07-12 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 196 |
| 2024-07-11 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 405 |
| 2024-07-10 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-09 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-08 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-07-05 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 76 |
| 2024-07-03 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 123 |
| 2024-07-02 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 178 |
| 2024-07-01 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 0 |
| 2024-06-28 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 1,282 |
| 2024-06-27 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 1,080 |
| 2024-06-26 | $193.88 | $193.88 | $193.88 | $193.88 | $193.88 | 435 |
| 2024-06-25 | $194.95 | $194.95 | $194.95 | $194.95 | $194.95 | 229 |
| 2024-06-24 | $194.95 | $194.95 | $194.95 | $194.95 | $194.95 | 43 |
| 2024-06-21 | $194.95 | $194.95 | $194.95 | $194.95 | $194.95 | 87 |
| 2024-06-20 | $194.95 | $194.95 | $194.95 | $194.95 | $194.95 | 299 |
| 2024-06-18 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 0 |
| 2024-06-17 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 78 |
| 2024-06-14 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 14 |
| 2024-06-13 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 223 |
| 2024-06-12 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 15 |
| 2024-06-11 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 1,225 |
| 2024-06-10 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 306 |
| 2024-06-07 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 549 |
| 2024-06-06 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 92 |
| 2024-06-05 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 0 |
| 2024-06-04 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 0 |
| 2024-06-03 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 251 |
| 2024-05-31 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 0 |
| 2024-05-30 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 164 |
| 2024-05-29 | $198.41 | $198.41 | $198.41 | $198.41 | $198.41 | 45 |
| 2024-05-28 | $200.55 | $200.55 | $200.55 | $200.55 | $200.55 | 342 |
| 2024-05-24 | $200.20 | $201.35 | $200.20 | $201.35 | $201.35 | 865 |
| 2024-05-23 | $201.90 | $201.90 | $201.90 | $201.90 | $201.90 | 496 |
| 2024-05-22 | $201.35 | $201.35 | $201.35 | $201.35 | $201.35 | 0 |
| 2024-05-21 | $200.85 | $201.35 | $200.85 | $201.35 | $201.35 | 106 |
| 2024-05-20 | $202.30 | $202.30 | $202.30 | $202.30 | $202.30 | 229 |
| 2024-05-17 | $202.97 | $202.97 | $202.97 | $202.97 | $202.97 | 4 |
| 2024-05-16 | $203.50 | $203.50 | $203.50 | $203.50 | $203.50 | 151 |
| 2024-05-15 | $202.75 | $203.50 | $202.75 | $203.50 | $203.50 | 486 |
| 2024-05-14 | $199.20 | $199.20 | $199.20 | $199.20 | $199.20 | 0 |
| 2024-05-13 | $199.20 | $199.20 | $199.20 | $199.20 | $199.20 | 77 |
| 2024-05-10 | $199.20 | $199.20 | $199.20 | $199.20 | $199.20 | 0 |
| 2024-05-09 | $199.20 | $199.20 | $199.20 | $199.20 | $199.20 | 956 |
| 2024-05-08 | $194.21 | $194.21 | $194.21 | $194.21 | $194.21 | 960 |
| 2024-05-07 | $194.21 | $194.21 | $194.21 | $194.21 | $194.21 | 0 |
| 2024-05-06 | $194.21 | $194.21 | $194.21 | $194.21 | $194.21 | 1 |
| 2024-05-03 | $193.46 | $193.60 | $193.46 | $193.60 | $193.60 | 33 |
| 2024-05-02 | $192.60 | $192.60 | $192.60 | $192.60 | $192.60 | 811 |
| 2024-05-01 | $190.90 | $190.90 | $190.90 | $190.90 | $190.90 | 394 |
| 2024-04-30 | $194.18 | $194.18 | $194.18 | $194.18 | $194.18 | 0 |
| 2024-04-29 | $194.18 | $194.18 | $194.18 | $194.18 | $194.18 | 55 |
| 2024-04-26 | $192.12 | $192.12 | $192.12 | $192.12 | $192.12 | 0 |
| 2024-04-25 | $192.12 | $192.12 | $192.12 | $192.12 | $192.12 | 200 |
| 2024-04-24 | $194.06 | $194.06 | $194.06 | $194.06 | $194.06 | 50 |
| 2024-04-23 | $189.85 | $189.85 | $189.85 | $189.85 | $189.85 | 266 |
| 2024-04-22 | $189.85 | $189.85 | $189.85 | $189.85 | $189.85 | 0 |
| 2024-04-19 | $190.08 | $190.08 | $189.85 | $189.85 | $189.85 | 48 |
| 2024-04-18 | $190.08 | $190.30 | $190.08 | $190.30 | $190.30 | 106 |
| 2024-04-17 | $189.87 | $189.98 | $189.51 | $189.96 | $189.96 | 2,060 |
| 2024-04-16 | $188.91 | $188.91 | $188.84 | $188.84 | $188.84 | 375 |
| 2024-04-15 | $192.50 | $192.50 | $192.50 | $192.50 | $192.50 | 300 |
| 2024-04-12 | $190.98 | $190.98 | $190.26 | $190.26 | $190.26 | 999 |
| 2024-04-11 | $191.82 | $192.12 | $191.82 | $191.86 | $191.86 | 1,979 |
| 2024-04-10 | $193.04 | $193.04 | $193.04 | $193.04 | $193.04 | 7 |
| 2024-04-09 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 18 |
| 2024-04-08 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 2,518 |
| 2024-04-05 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2024-04-04 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2024-04-03 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 70 |
| 2024-04-02 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 34 |
| 2024-04-01 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 0 |
| 2024-03-28 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 34 |
| 2024-03-27 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 195 |
| 2024-03-26 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 8 |
| 2024-03-25 | $197.78 | $197.78 | $197.78 | $197.78 | $197.78 | 185 |
| 2024-03-22 | $196.52 | $196.52 | $196.44 | $196.50 | $196.50 | 319 |
| 2024-03-21 | $196.16 | $196.16 | $196.16 | $196.16 | $196.16 | 0 |
| 2024-03-20 | $196.16 | $196.16 | $196.16 | $196.16 | $196.16 | 199 |
| 2024-03-19 | $197.10 | $197.10 | $197.10 | $197.10 | $197.10 | 0 |
| 2024-03-18 | $197.10 | $197.10 | $197.10 | $197.10 | $197.10 | 249 |
| 2024-03-15 | $196.92 | $197.12 | $196.92 | $197.10 | $197.10 | 1,466 |
| 2024-03-14 | $197.40 | $197.40 | $196.04 | $196.30 | $196.30 | 1,096 |
| 2024-03-13 | $195.10 | $195.10 | $195.10 | $195.10 | $195.10 | 904 |
| 2024-03-12 | $194.50 | $195.10 | $194.50 | $195.10 | $195.10 | 904 |
| 2024-03-11 | $197.15 | $197.15 | $197.15 | $197.15 | $197.15 | 0 |
| 2024-03-08 | $197.15 | $197.15 | $197.15 | $197.15 | $197.15 | 0 |
| 2024-03-07 | $195.72 | $197.15 | $195.72 | $197.15 | $197.15 | 94 |
| 2024-03-06 | $192.96 | $193.18 | $192.96 | $193.18 | $193.18 | 554 |
| 2024-03-05 | $190.78 | $190.78 | $190.78 | $190.78 | $190.78 | 0 |
| 2024-03-04 | $190.78 | $190.78 | $190.78 | $190.78 | $190.78 | 105 |
| 2024-03-01 | $190.78 | $190.78 | $190.78 | $190.78 | $190.78 | 0 |
| 2024-02-29 | $190.78 | $190.78 | $190.78 | $190.78 | $190.78 | 131 |
| 2024-02-28 | $190.78 | $190.78 | $190.78 | $190.78 | $190.78 | 800 |
| 2024-02-27 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 0 |
| 2024-02-26 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 293 |
| 2024-02-23 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 0 |
| 2024-02-22 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 0 |
| 2024-02-21 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 9,079 |
| 2024-02-20 | $183.81 | $183.81 | $183.81 | $183.81 | $183.81 | 43,390 |
| 2024-02-16 | $183.81 | $183.81 | $183.81 | $183.81 | $183.81 | 1,000 |
| 2024-02-15 | $183.81 | $183.81 | $183.81 | $183.81 | $183.81 | 1,500 |
| 2024-02-14 | $182.13 | $182.13 | $182.13 | $182.13 | $182.13 | 21 |
| 2024-02-13 | $181.39 | $181.60 | $181.39 | $181.60 | $181.60 | 1,059 |
| 2024-02-12 | $183.95 | $185.14 | $183.85 | $185.14 | $185.14 | 470 |
| 2024-02-09 | $183.33 | $183.53 | $183.33 | $183.53 | $183.53 | 224 |
| 2024-02-08 | $182.77 | $182.79 | $182.73 | $182.79 | $182.79 | 1,033 |
| 2024-02-07 | $181.07 | $181.07 | $181.07 | $181.07 | $181.07 | 0 |
| 2024-02-06 | $181.07 | $181.07 | $181.07 | $181.07 | $181.07 | 156 |
| 2024-02-05 | $181.07 | $181.07 | $181.07 | $181.07 | $181.07 | 0 |
| 2024-02-02 | $181.07 | $181.07 | $181.07 | $181.07 | $181.07 | 14 |
| 2024-02-01 | $181.37 | $181.37 | $181.07 | $181.07 | $181.07 | 140 |
| 2024-01-31 | $182.51 | $182.87 | $182.51 | $182.87 | $182.87 | 263 |
| 2024-01-30 | $180.41 | $180.41 | $180.41 | $180.41 | $180.41 | 0 |
| 2024-01-29 | $180.45 | $180.45 | $180.40 | $180.41 | $180.41 | 875 |
| 2024-01-26 | $178.58 | $178.58 | $178.58 | $178.58 | $178.58 | 0 |
| 2024-01-25 | $178.58 | $178.58 | $178.58 | $178.58 | $178.58 | 0 |
| 2024-01-24 | $179.24 | $179.24 | $178.58 | $178.58 | $178.58 | 439 |
| 2024-01-23 | $174.91 | $174.91 | $174.91 | $174.91 | $174.91 | 299 |
| 2024-01-22 | $171.95 | $171.95 | $171.95 | $171.95 | $171.95 | 0 |
| 2024-01-19 | $171.95 | $171.95 | $171.95 | $171.95 | $171.95 | 0 |
| 2024-01-18 | $171.95 | $171.95 | $171.95 | $171.95 | $171.95 | 0 |
| 2024-01-17 | $171.59 | $171.95 | $171.59 | $171.95 | $171.95 | 317 |
| 2024-01-16 | $177.61 | $177.61 | $177.61 | $177.61 | $177.61 | 0 |
| 2024-01-12 | $177.61 | $177.61 | $177.61 | $177.61 | $177.61 | 21 |
| 2024-01-11 | $176.99 | $176.99 | $174.95 | $176.62 | $176.62 | 192 |
| 2024-01-10 | $176.31 | $176.31 | $176.31 | $176.31 | $176.31 | 0 |
| 2024-01-09 | $175.33 | $176.31 | $175.33 | $176.31 | $176.31 | 86 |
| 2024-01-08 | $176.73 | $176.73 | $176.73 | $176.73 | $176.73 | 9 |
| 2024-01-05 | $175.03 | $175.03 | $175.03 | $175.03 | $175.03 | 281 |
| 2024-01-04 | $175.47 | $175.47 | $175.47 | $175.47 | $175.47 | 177 |
| 2024-01-03 | $173.90 | $173.90 | $173.90 | $173.90 | $173.90 | 787 |
| 2024-01-02 | $177.37 | $177.37 | $177.37 | $177.37 | $177.37 | 3,665 |
| 2023-12-29 | $180.05 | $180.05 | $180.05 | $180.05 | $180.05 | 0 |
| 2023-12-28 | $180.05 | $180.05 | $180.05 | $180.05 | $180.05 | 826 |
| 2023-12-27 | $181.09 | $181.09 | $181.09 | $181.09 | $181.09 | 313 |
| 2023-12-26 | $181.09 | $181.09 | $181.09 | $181.09 | $181.09 | 0 |
| 2023-12-22 | $181.09 | $181.09 | $181.09 | $181.09 | $181.09 | 313 |
| 2023-12-21 | $178.37 | $178.37 | $178.37 | $178.37 | $178.37 | 1,216 |
| 2023-12-20 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 5 |
| 2023-12-19 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 207 |
| 2023-12-18 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 0 |
| 2023-12-15 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 207 |
| 2023-12-14 | $179.71 | $179.71 | $179.37 | $179.37 | $179.37 | 642 |
| 2023-12-13 | $174.91 | $174.91 | $174.91 | $174.91 | $174.91 | 0 |
| 2023-12-12 | $174.91 | $174.91 | $174.91 | $174.91 | $174.91 | 28 |
| 2023-12-11 | $174.91 | $174.91 | $174.91 | $174.91 | $174.91 | 45 |
| 2023-12-08 | $174.91 | $174.91 | $174.91 | $174.91 | $174.91 | 161 |
| 2023-12-07 | $173.12 | $173.12 | $173.12 | $173.12 | $173.12 | 0 |
| 2023-12-06 | $173.12 | $173.12 | $173.12 | $173.12 | $173.12 | 7 |
| 2023-12-05 | $173.15 | $173.27 | $172.91 | $173.12 | $173.12 | 2,905 |
| 2023-12-04 | $171.93 | $171.97 | $171.75 | $171.97 | $171.97 | 1,154 |
| 2023-12-01 | $172.21 | $172.21 | $172.21 | $172.21 | $172.21 | 63 |
| 2023-11-30 | $172.17 | $172.21 | $172.17 | $172.21 | $172.21 | 794 |
| 2023-11-29 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 36 |
| 2023-11-28 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 0 |
| 2023-11-27 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 0 |
| 2023-11-24 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 0 |
| 2023-11-22 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 0 |
| 2023-11-21 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 0 |
| 2023-11-20 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 18 |
| 2023-11-17 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 26 |
| 2023-11-16 | $168.60 | $168.60 | $168.60 | $168.60 | $168.60 | 584 |
| 2023-11-15 | $168.68 | $168.68 | $168.68 | $168.68 | $168.68 | 766 |
| 2023-11-14 | $161.46 | $161.46 | $161.46 | $161.46 | $161.46 | 36 |
| 2023-11-13 | $161.46 | $161.46 | $161.46 | $161.46 | $161.46 | 352 |
| 2023-11-10 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 0 |
| 2023-11-09 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 0 |
| 2023-11-08 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 900 |
| 2023-11-07 | $155.15 | $155.15 | $155.15 | $155.15 | $155.15 | 106 |
| 2023-11-06 | $155.15 | $155.15 | $155.15 | $155.15 | $155.15 | 0 |
| 2023-11-03 | $155.15 | $155.15 | $155.15 | $155.15 | $155.15 | 0 |
| 2023-11-02 | $155.15 | $155.15 | $155.15 | $155.15 | $155.15 | 0 |
| 2023-11-01 | $155.15 | $155.15 | $155.15 | $155.15 | $155.15 | 500 |
| 2023-10-31 | $154.68 | $154.68 | $154.68 | $154.68 | $154.68 | 169 |
| 2023-10-30 | $153.50 | $153.50 | $153.50 | $153.50 | $153.50 | 52 |
| 2023-10-27 | $153.50 | $153.50 | $153.50 | $153.50 | $153.50 | 236 |
| 2023-10-26 | $153.44 | $153.44 | $152.82 | $152.82 | $152.82 | 566 |
| 2023-10-25 | $153.84 | $153.84 | $153.56 | $153.56 | $153.56 | 1,715 |
| 2023-10-24 | $154.32 | $154.32 | $154.32 | $154.32 | $154.32 | 0 |
| 2023-10-23 | $154.32 | $154.32 | $154.32 | $154.32 | $154.32 | 1,084 |
| 2023-10-20 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 58 |
| 2023-10-19 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-18 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 27 |
| 2023-10-17 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-16 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-13 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-12 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-11 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-10 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-09 | $156.10 | $156.10 | $156.10 | $156.10 | $156.10 | 0 |
| 2023-10-06 | $154.50 | $156.10 | $154.50 | $156.10 | $156.10 | 731 |
| 2023-10-05 | $156.72 | $156.72 | $156.72 | $156.72 | $156.72 | 10 |
| 2023-10-04 | $156.72 | $156.72 | $156.72 | $156.72 | $156.72 | 0 |
| 2023-10-03 | $156.72 | $156.72 | $156.72 | $156.72 | $156.72 | 22 |
| 2023-10-02 | $156.72 | $156.72 | $156.72 | $156.72 | $156.72 | 454 |
| 2023-09-29 | $155.86 | $155.86 | $155.86 | $155.86 | $155.86 | 0 |
| 2023-09-28 | $155.86 | $155.86 | $155.86 | $155.86 | $155.86 | 69 |
| 2023-09-27 | $155.86 | $155.86 | $155.86 | $155.86 | $155.86 | 1,022 |
| 2023-09-26 | $157.94 | $157.94 | $157.94 | $157.94 | $157.94 | 29 |
| 2023-09-25 | $157.94 | $157.94 | $157.94 | $157.94 | $157.94 | 127 |
| 2023-09-22 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 106 |
| 2023-09-21 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 0 |
| 2023-09-20 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 84 |
| 2023-09-19 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 190 |
| 2023-09-18 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 3 |
| 2023-09-15 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 10 |
| 2023-09-14 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 0 |
| 2023-09-13 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 40 |
| 2023-09-12 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 0 |
| 2023-09-11 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 0 |
| 2023-09-08 | $162.21 | $162.21 | $162.21 | $162.21 | $162.21 | 219 |
| 2023-09-07 | $162.14 | $162.14 | $161.33 | $161.33 | $161.33 | 605 |
| 2023-09-06 | $166.98 | $166.98 | $166.98 | $166.98 | $166.98 | 0 |
| 2023-09-05 | $166.98 | $166.98 | $166.98 | $166.98 | $166.98 | 46 |
| 2023-09-01 | $167.08 | $167.08 | $166.98 | $166.98 | $166.98 | 937 |
| 2023-08-31 | $168.44 | $168.44 | $168.44 | $168.44 | $168.44 | 73 |
| 2023-08-30 | $168.44 | $168.44 | $168.44 | $168.44 | $168.44 | 90 |
| 2023-08-29 | $168.44 | $168.44 | $168.44 | $168.44 | $168.44 | 237 |
| 2023-08-28 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 1 |
| 2023-08-25 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 0 |
| 2023-08-24 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 0 |
| 2023-08-23 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 15 |
| 2023-08-22 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 81 |
| 2023-08-21 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 1,064 |
| 2023-08-18 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 820 |
| 2023-08-17 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 93 |
| 2023-08-16 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 0 |
| 2023-08-15 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 68 |
| 2023-08-14 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 100 |
| 2023-08-11 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 2,125 |
| 2023-08-10 | $167.83 | $167.83 | $167.83 | $167.83 | $167.83 | 0 |
| 2023-08-09 | $167.83 | $167.83 | $167.83 | $167.83 | $167.83 | 0 |
| 2023-08-08 | $167.83 | $167.83 | $167.83 | $167.83 | $167.83 | 232 |
| 2023-08-07 | $173.77 | $173.77 | $173.77 | $173.77 | $173.77 | 0 |
| 2023-08-04 | $173.77 | $173.77 | $173.77 | $173.77 | $173.77 | 180 |
| 2023-08-03 | $173.77 | $173.77 | $173.77 | $173.77 | $173.77 | 34 |
| 2023-08-02 | $173.77 | $173.77 | $173.77 | $173.77 | $173.77 | 0 |
| 2023-08-01 | $173.77 | $173.77 | $173.77 | $173.77 | $173.77 | 1,414 |
| 2023-07-31 | $177.47 | $177.47 | $176.77 | $176.77 | $176.77 | 2,032 |
| 2023-07-28 | $177.04 | $177.04 | $177.04 | $177.04 | $177.04 | 100 |
| 2023-07-27 | $173.35 | $173.35 | $173.35 | $173.35 | $173.35 | 90 |
| 2023-07-26 | $173.35 | $173.35 | $173.35 | $173.35 | $173.35 | 0 |
| 2023-07-25 | $173.35 | $173.35 | $173.35 | $173.35 | $173.35 | 619 |
| 2023-07-24 | $175.45 | $175.45 | $175.45 | $175.45 | $175.45 | 0 |
| 2023-07-21 | $175.45 | $175.45 | $175.45 | $175.45 | $175.45 | 93 |
| 2023-07-20 | $175.45 | $175.45 | $175.45 | $175.45 | $175.45 | 168 |
| 2023-07-19 | $175.45 | $175.45 | $175.45 | $175.45 | $175.45 | 0 |
| 2023-07-18 | $175.45 | $175.45 | $175.45 | $175.45 | $175.45 | 349 |
| 2023-07-17 | $175.19 | $175.19 | $175.17 | $175.17 | $175.17 | 630 |
| 2023-07-14 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 0 |
| 2023-07-13 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 94 |
| 2023-07-12 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 0 |
| 2023-07-11 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 0 |
| 2023-07-10 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 1 |
| 2023-07-07 | $165.94 | $165.94 | $165.94 | $165.94 | $165.94 | 291 |
| 2023-07-06 | $169.70 | $169.70 | $169.70 | $169.70 | $169.70 | 0 |
| 2023-07-05 | $169.70 | $169.70 | $169.70 | $169.70 | $169.70 | 0 |
| 2023-07-03 | $169.70 | $169.70 | $169.70 | $169.70 | $169.70 | 0 |
| 2023-06-30 | $169.70 | $169.70 | $169.70 | $169.70 | $169.70 | 0 |
| 2023-06-29 | $169.58 | $169.70 | $169.54 | $169.70 | $169.70 | 1,649 |
| 2023-06-28 | $169.74 | $169.74 | $169.74 | $169.74 | $169.74 | 289 |
| 2023-06-27 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 22 |
| 2023-06-26 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 4 |
| 2023-06-23 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 155 |
| 2023-06-22 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 79 |
| 2023-06-21 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 0 |
| 2023-06-20 | $170.17 | $170.17 | $170.17 | $170.17 | $170.17 | 291 |
| 2023-06-16 | $169.44 | $169.44 | $169.44 | $169.44 | $169.44 | 96 |
| 2023-06-15 | $169.44 | $169.44 | $169.44 | $169.44 | $169.44 | 54 |
| 2023-06-14 | $169.76 | $169.76 | $169.44 | $169.44 | $169.44 | 697 |
| 2023-06-13 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 0 |
| 2023-06-12 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 204 |
| 2023-06-09 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 709 |
| 2023-06-08 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 1 |
| 2023-06-07 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 126 |
| 2023-06-06 | $163.82 | $163.82 | $163.82 | $163.82 | $163.82 | 1,306 |
| 2023-06-05 | $162.32 | $162.32 | $162.32 | $162.32 | $162.32 | 0 |
| 2023-06-02 | $162.32 | $162.32 | $162.32 | $162.32 | $162.32 | 0 |
| 2023-06-01 | $162.32 | $162.32 | $162.32 | $162.32 | $162.32 | 187 |
| 2023-05-31 | $162.50 | $162.58 | $160.55 | $160.55 | $160.55 | 2,139 |
| 2023-05-30 | $165.68 | $165.68 | $165.68 | $165.68 | $165.68 | 8,750 |
| 2023-05-26 | $169.14 | $169.14 | $169.14 | $169.14 | $169.14 | 110 |
| 2023-05-25 | $169.14 | $169.14 | $169.14 | $169.14 | $169.14 | 0 |
| 2023-05-24 | $169.14 | $169.14 | $169.14 | $169.14 | $169.14 | 0 |
| 2023-05-23 | $169.14 | $169.14 | $169.14 | $169.14 | $169.14 | 62 |
| 2023-05-22 | $169.14 | $169.14 | $169.14 | $169.14 | $169.14 | 94 |
| 2023-05-19 | $169.47 | $169.47 | $169.14 | $169.14 | $169.14 | 4,489 |
| 2023-05-18 | $166.72 | $166.72 | $166.72 | $166.72 | $166.72 | 0 |
| 2023-05-17 | $166.67 | $166.72 | $166.67 | $166.72 | $166.72 | 2,068 |
| 2023-05-16 | $167.63 | $167.63 | $167.63 | $167.63 | $167.63 | 0 |
| 2023-05-15 | $166.78 | $167.63 | $166.78 | $167.63 | $167.63 | 3,223 |
| 2023-05-12 | $166.50 | $166.50 | $166.50 | $166.50 | $166.50 | 4 |
| 2023-05-11 | $166.50 | $166.50 | $166.50 | $166.50 | $166.50 | 137 |
| 2023-05-10 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-09 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-08 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-05 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-04 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-03 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-02 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 0 |
| 2023-05-01 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 75 |
| 2023-04-28 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 74 |
| 2023-04-27 | $170.11 | $170.11 | $170.11 | $170.11 | $170.11 | 8,830 |
| 2023-04-26 | $169.76 | $169.76 | $169.76 | $169.76 | $169.76 | 0 |
| 2023-04-25 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 16 |
| 2023-04-24 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 0 |
| 2023-04-21 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 0 |
| 2023-04-20 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 0 |
| 2023-04-19 | $168.98 | $169.75 | $168.98 | $169.75 | $169.75 | 1,433 |
| 2023-04-18 | $170.39 | $170.39 | $170.39 | $170.39 | $170.39 | 0 |
| 2023-04-17 | $170.39 | $170.39 | $170.39 | $170.39 | $170.39 | 0 |
| 2023-04-14 | $170.39 | $170.39 | $170.39 | $170.39 | $170.39 | 0 |
| 2023-04-13 | $170.39 | $170.39 | $170.39 | $170.39 | $170.39 | 479 |
| 2023-04-12 | $166.35 | $166.35 | $166.35 | $166.35 | $166.35 | 0 |
| 2023-04-11 | $166.47 | $166.47 | $166.35 | $166.35 | $166.35 | 1,324 |
| 2023-04-10 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-04-06 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-04-05 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-04-04 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 11 |
| 2023-04-03 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 10 |
| 2023-03-31 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-30 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-29 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-28 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-27 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-24 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-23 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 10 |
| 2023-03-22 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 13 |
| 2023-03-21 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 61 |
| 2023-03-20 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-17 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 2 |
| 2023-03-16 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 0 |
| 2023-03-15 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 222 |
| 2023-03-14 | $157.62 | $157.62 | $157.62 | $157.62 | $157.62 | 51 |
| 2023-03-13 | $157.62 | $157.62 | $157.62 | $157.62 | $157.62 | 0 |
| 2023-03-10 | $157.62 | $157.62 | $157.62 | $157.62 | $157.62 | 51 |
| 2023-03-09 | $157.62 | $157.62 | $157.62 | $157.62 | $157.62 | 0 |
| 2023-03-08 | $157.62 | $157.62 | $157.62 | $157.62 | $157.62 | 640 |
| 2023-03-07 | $160.60 | $160.60 | $160.60 | $160.60 | $160.60 | 275 |
| 2023-03-06 | $156.93 | $156.93 | $156.93 | $156.93 | $156.93 | 0 |
| 2023-03-03 | $156.93 | $156.93 | $156.93 | $156.93 | $156.93 | 0 |
| 2023-03-02 | $156.93 | $156.93 | $156.93 | $156.93 | $156.93 | 0 |
| 2023-03-01 | $156.93 | $156.93 | $156.93 | $156.93 | $156.93 | 605 |
| 2023-02-28 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-27 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-24 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-23 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-22 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-21 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-17 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 10 |
| 2023-02-16 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 8 |
| 2023-02-15 | $159.98 | $159.98 | $159.98 | $159.98 | $159.98 | 0 |
| 2023-02-14 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 292 |
| 2023-02-13 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-02-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 292 |
| 2023-02-09 | $156.84 | $156.84 | $156.84 | $156.84 | $156.84 | 32 |
| 2023-02-08 | $156.84 | $156.84 | $156.84 | $156.84 | $156.84 | 70 |
| 2023-02-07 | $156.84 | $156.84 | $156.84 | $156.84 | $156.84 | 702 |
| 2023-02-06 | $159.74 | $159.74 | $159.74 | $159.74 | $159.74 | 0 |
| 2023-02-03 | $159.74 | $159.74 | $159.74 | $159.74 | $159.74 | 32 |
| 2023-02-02 | $159.74 | $159.74 | $159.74 | $159.74 | $159.74 | 0 |
| 2023-02-01 | $159.74 | $159.74 | $159.74 | $159.74 | $159.74 | 758 |
| 2023-01-31 | $157.67 | $157.67 | $157.67 | $157.67 | $157.67 | 1,809 |
| 2023-01-30 | $158.22 | $158.62 | $158.16 | $158.16 | $158.16 | 2,393 |
| 2023-01-27 | $157.64 | $157.64 | $157.64 | $157.64 | $157.64 | 0 |
| 2023-01-26 | $157.64 | $157.64 | $157.64 | $157.64 | $157.64 | 124 |
| 2023-01-25 | $157.36 | $157.94 | $157.36 | $157.64 | $157.64 | 26,404 |
| 2023-01-24 | $156.32 | $157.50 | $156.32 | $157.50 | $157.50 | 2,066 |
| 2023-01-23 | $155.91 | $155.91 | $155.91 | $155.91 | $155.91 | 0 |
| 2023-01-20 | $155.91 | $155.91 | $155.91 | $155.91 | $155.91 | 750 |
| 2023-01-19 | $157.42 | $157.42 | $157.42 | $157.42 | $157.42 | 73 |
| 2023-01-18 | $157.42 | $157.42 | $157.42 | $157.42 | $157.42 | 212 |
| 2023-01-17 | $157.42 | $157.42 | $157.42 | $157.42 | $157.42 | 0 |
| 2023-01-13 | $157.42 | $157.42 | $157.42 | $157.42 | $157.42 | 172 |
| 2023-01-12 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 0 |
| 2023-01-11 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 5 |
| 2023-01-10 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 104 |
| 2023-01-09 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 0 |
| 2023-01-06 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 0 |
| 2023-01-05 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 0 |
| 2023-01-04 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 39 |
| 2023-01-03 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 188 |
| 2022-12-30 | $142.31 | $142.31 | $142.31 | $142.31 | $142.31 | 208 |
| 2022-12-29 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 93 |
| 2022-12-28 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 25 |
| 2022-12-27 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 165 |
| 2022-12-23 | $140.91 | $140.91 | $140.91 | $140.91 | $140.91 | 23 |
| 2022-12-22 | $140.91 | $140.91 | $140.91 | $140.91 | $140.91 | 0 |
| 2022-12-21 | $140.91 | $140.91 | $140.91 | $140.91 | $140.91 | 42 |
| 2022-12-20 | $140.91 | $140.91 | $140.91 | $140.91 | $140.91 | 0 |
| 2022-12-19 | $140.91 | $140.91 | $140.91 | $140.91 | $140.91 | 0 |
| 2022-12-16 | $141.15 | $141.25 | $140.17 | $140.91 | $140.91 | 5,748 |
| 2022-12-15 | $143.03 | $143.03 | $143.03 | $143.03 | $143.03 | 172 |
| 2022-12-14 | $147.43 | $147.43 | $147.43 | $147.43 | $147.43 | 328 |
| 2022-12-13 | $144.49 | $144.49 | $144.49 | $144.49 | $144.49 | 0 |
| 2022-12-12 | $144.49 | $144.49 | $144.49 | $144.49 | $144.49 | 0 |
| 2022-12-09 | $144.56 | $144.56 | $144.49 | $144.49 | $144.49 | 483 |
| 2022-12-08 | $143.80 | $143.80 | $143.80 | $143.80 | $143.80 | 200 |
| 2022-12-07 | $145.31 | $145.31 | $145.31 | $145.31 | $145.31 | 0 |
| 2022-12-06 | $145.31 | $145.31 | $145.31 | $145.31 | $145.31 | 0 |
| 2022-12-05 | $145.31 | $145.31 | $145.31 | $145.31 | $145.31 | 0 |
| 2022-12-02 | $145.31 | $145.31 | $145.31 | $145.31 | $145.31 | 1,522 |
| 2022-12-01 | $142.02 | $142.02 | $142.02 | $142.02 | $142.02 | 24 |
| 2022-11-30 | $142.02 | $142.02 | $142.02 | $142.02 | $142.02 | 0 |
| 2022-11-29 | $141.86 | $142.08 | $141.86 | $142.02 | $142.02 | 6,625 |
| 2022-11-28 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2022-11-25 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2022-11-23 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2022-11-22 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2022-11-21 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 1,133 |
| 2022-11-18 | $139.17 | $139.17 | $139.17 | $139.17 | $139.17 | 0 |
| 2022-11-17 | $139.17 | $139.17 | $139.17 | $139.17 | $139.17 | 751 |
| 2022-11-16 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-15 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 31 |
| 2022-11-14 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-11 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-10 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 61 |
| 2022-11-09 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-08 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-07 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 0 |
| 2022-11-04 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 242 |
| 2022-11-03 | $121.76 | $122.85 | $121.76 | $122.85 | $122.85 | 356 |
| 2022-11-02 | $127.37 | $127.37 | $127.37 | $127.37 | $127.37 | 0 |
| 2022-11-01 | $127.37 | $127.37 | $127.37 | $127.37 | $127.37 | 1,069 |
| 2022-10-31 | $123.64 | $123.64 | $123.64 | $123.64 | $123.64 | 37 |
| 2022-10-28 | $123.64 | $123.64 | $123.64 | $123.64 | $123.64 | 41 |
| 2022-10-27 | $123.64 | $123.64 | $123.64 | $123.64 | $123.64 | 0 |
| 2022-10-26 | $123.64 | $123.64 | $123.64 | $123.64 | $123.64 | 37 |
| 2022-10-25 | $123.64 | $123.64 | $123.64 | $123.64 | $123.64 | 12,462 |
| 2022-10-24 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 1,832 |
| 2022-10-21 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 2,291 |
| 2022-10-20 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 0 |
| 2022-10-19 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 65 |
| 2022-10-18 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 0 |
| 2022-10-17 | $117.64 | $117.86 | $117.62 | $117.62 | $117.62 | 3,509 |
| 2022-10-14 | $115.08 | $115.08 | $115.08 | $115.08 | $115.08 | 137 |
| 2022-10-13 | $112.73 | $112.73 | $112.73 | $112.73 | $112.73 | 1,194 |
| 2022-10-12 | $112.73 | $112.73 | $112.73 | $112.73 | $112.73 | 471 |
| 2022-10-11 | $118.44 | $118.44 | $118.44 | $118.44 | $118.44 | 0 |
| 2022-10-10 | $118.44 | $118.44 | $118.44 | $118.44 | $118.44 | 0 |
| 2022-10-07 | $118.44 | $118.44 | $118.44 | $118.44 | $118.44 | 0 |
| 2022-10-06 | $118.44 | $118.44 | $118.44 | $118.44 | $118.44 | 443 |
| 2022-10-05 | $110.10 | $110.10 | $110.10 | $110.10 | $110.10 | 21 |
| 2022-10-04 | $110.10 | $110.10 | $110.10 | $110.10 | $110.10 | 1 |
| 2022-10-03 | $110.10 | $110.10 | $110.10 | $110.10 | $110.10 | 0 |
| 2022-09-30 | $110.10 | $110.10 | $110.10 | $110.10 | $110.10 | 0 |
| 2022-09-29 | $110.10 | $110.10 | $110.10 | $110.10 | $110.10 | 2,380 |
| 2022-09-28 | $112.08 | $112.08 | $112.08 | $112.08 | $112.08 | 2,200 |
| 2022-09-27 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 0 |
| 2022-09-26 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 0 |
| 2022-09-23 | $114.33 | $114.33 | $113.75 | $113.75 | $113.75 | 423 |
| 2022-09-22 | $120.42 | $120.42 | $120.42 | $120.42 | $120.42 | 0 |
| 2022-09-21 | $120.42 | $120.42 | $120.42 | $120.42 | $120.42 | 0 |
| 2022-09-20 | $120.42 | $120.42 | $120.42 | $120.42 | $120.42 | 2,689 |
| 2022-09-19 | $122.48 | $122.48 | $122.48 | $122.48 | $122.48 | 3 |
| 2022-09-16 | $122.38 | $122.48 | $122.38 | $122.48 | $122.48 | 1,487 |
| 2022-09-15 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-14 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-13 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-12 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-09 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-08 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2022-09-07 | $120.68 | $120.68 | $120.68 | $120.68 | $120.68 | 125,913 |
| 2022-09-06 | $123.22 | $123.22 | $123.22 | $123.22 | $123.22 | 585 |
| 2022-09-02 | $123.22 | $123.22 | $123.22 | $123.22 | $123.22 | 0 |
| 2022-09-01 | $123.22 | $123.22 | $123.22 | $123.22 | $123.22 | 0 |
| 2022-08-31 | $123.22 | $123.22 | $123.22 | $123.22 | $123.22 | 585 |
| 2022-08-30 | $124.04 | $124.04 | $123.00 | $123.00 | $123.00 | 8,071 |
| 2022-08-29 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-26 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 1 |
| 2022-08-25 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-24 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-23 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 174 |
| 2022-08-22 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-19 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-18 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-17 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-16 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-15 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 230 |
| 2022-08-12 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-11 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 39 |
| 2022-08-10 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 0 |
| 2022-08-09 | $132.65 | $132.65 | $132.65 | $132.65 | $132.65 | 1,307 |
| 2022-08-08 | $133.01 | $133.01 | $133.01 | $133.01 | $133.01 | 0 |
| 2022-08-05 | $133.01 | $133.01 | $133.01 | $133.01 | $133.01 | 0 |
| 2022-08-04 | $133.01 | $133.01 | $133.01 | $133.01 | $133.01 | 242 |
| 2022-08-03 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-08-02 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-08-01 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-29 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 16 |
| 2022-07-28 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-27 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-26 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 20 |
| 2022-07-25 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-22 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-21 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 18 |
| 2022-07-20 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-19 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-18 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 23 |
| 2022-07-15 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-14 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 5,519 |
| 2022-07-13 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-12 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 0 |
| 2022-07-11 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 26 |
| 2022-07-08 | $122.30 | $122.30 | $122.30 | $122.30 | $122.30 | 256 |
| 2022-07-07 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 21 |
| 2022-07-06 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 0 |
| 2022-07-05 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 130 |
| 2022-07-01 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 3 |
| 2022-06-30 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 59 |
| 2022-06-29 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 19 |
| 2022-06-28 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 5,222 |
| 2022-06-27 | $129.25 | $129.25 | $129.25 | $129.25 | $129.25 | 0 |
| 2022-06-24 | $129.00 | $129.25 | $129.00 | $129.25 | $129.25 | 1,502 |
| 2022-06-23 | $127.20 | $127.20 | $127.20 | $127.20 | $127.20 | 756 |
| 2022-06-22 | $127.20 | $127.20 | $127.20 | $127.20 | $127.20 | 164 |
| 2022-06-21 | $125.15 | $125.15 | $125.15 | $125.15 | $125.15 | 13 |
| 2022-06-17 | $125.15 | $125.15 | $125.15 | $125.15 | $125.15 | 86 |
| 2022-06-16 | $125.15 | $125.15 | $125.15 | $125.15 | $125.15 | 288 |
| 2022-06-15 | $126.10 | $126.10 | $126.10 | $126.10 | $126.10 | 0 |
| 2022-06-14 | $126.52 | $126.52 | $126.10 | $126.10 | $126.10 | 4,984 |
| 2022-06-13 | $125.75 | $126.52 | $125.75 | $126.52 | $126.52 | 1,607 |
| 2022-06-10 | $140.35 | $140.35 | $140.35 | $140.35 | $140.35 | 31 |
| 2022-06-09 | $140.35 | $140.35 | $140.35 | $140.35 | $140.35 | 0 |
| 2022-06-08 | $140.35 | $140.35 | $140.35 | $140.35 | $140.35 | 0 |
| 2022-06-07 | $140.35 | $140.35 | $140.35 | $140.35 | $140.35 | 50 |
| 2022-06-06 | $140.35 | $140.35 | $140.35 | $140.35 | $140.35 | 0 |
| 2022-06-03 | $139.50 | $140.75 | $138.80 | $140.35 | $140.35 | 2,546 |
| 2022-06-02 | $140.77 | $140.77 | $140.77 | $140.77 | $140.77 | 45 |
| 2022-06-01 | $140.77 | $140.77 | $140.77 | $140.77 | $140.77 | 685 |
| 2022-05-31 | $141.01 | $141.01 | $141.01 | $141.01 | $141.01 | 226 |
| 2022-05-27 | $141.31 | $141.47 | $140.77 | $141.19 | $141.19 | 5,209 |
| 2022-05-26 | $135.67 | $135.67 | $135.67 | $135.67 | $135.67 | 0 |
| 2022-05-25 | $135.67 | $135.67 | $135.67 | $135.67 | $135.67 | 0 |
| 2022-05-24 | $135.67 | $135.67 | $135.67 | $135.67 | $135.67 | 1,000 |
| 2022-05-23 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-20 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-19 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-18 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-17 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-16 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 0 |
| 2022-05-13 | $131.51 | $131.55 | $131.51 | $131.55 | $131.55 | 1,156 |
| 2022-05-12 | $132.77 | $132.77 | $132.77 | $132.77 | $132.77 | 138 |
| 2022-05-11 | $132.77 | $132.77 | $132.77 | $132.77 | $132.77 | 0 |
| 2022-05-10 | $132.77 | $132.77 | $132.77 | $132.77 | $132.77 | 134 |
| 2022-05-09 | $132.77 | $132.77 | $132.77 | $132.77 | $132.77 | 134 |
| 2022-05-06 | $132.39 | $132.77 | $132.39 | $132.77 | $132.77 | 1,012 |
| 2022-05-05 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 864 |
| 2022-05-04 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 0 |
| 2022-05-03 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 0 |
| 2022-05-02 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 223 |
| 2022-04-29 | $134.47 | $134.47 | $134.47 | $134.47 | $134.47 | 0 |
| 2022-04-28 | $134.47 | $134.47 | $134.47 | $134.47 | $134.47 | 0 |
| 2022-04-27 | $134.47 | $134.47 | $134.47 | $134.47 | $134.47 | 802 |
| 2022-04-26 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 288 |
| 2022-04-25 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 3,533 |
| 2022-04-22 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 0 |
| 2022-04-21 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 0 |
| 2022-04-20 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 150 |
| 2022-04-19 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 0 |
| 2022-04-18 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 0 |
| 2022-04-14 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 150 |
| 2022-04-13 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 115 |
| 2022-04-12 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 0 |
| 2022-04-11 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 150 |
| 2022-04-08 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 109 |
| 2022-04-07 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 109 |
| 2022-04-06 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 261 |
| 2022-04-05 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 0 |
| 2022-04-04 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 163 |
| 2022-04-01 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 0 |
| 2022-03-31 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 272 |
| 2022-03-30 | $150.16 | $150.16 | $150.02 | $150.02 | $150.02 | 1,679 |
| 2022-03-29 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 280 |
| 2022-03-28 | $145.02 | $145.65 | $145.02 | $145.65 | $145.65 | 1,082 |
| 2022-03-25 | $144.77 | $144.77 | $144.77 | $144.77 | $144.77 | 169 |
| 2022-03-24 | $144.77 | $144.77 | $144.77 | $144.77 | $144.77 | 113 |
| 2022-03-23 | $144.77 | $144.77 | $144.77 | $144.77 | $144.77 | 331 |
| 2022-03-22 | $144.77 | $144.77 | $144.77 | $144.77 | $144.77 | 555 |
| 2022-03-21 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 186 |
| 2022-03-18 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 186 |
| 2022-03-17 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 273 |
| 2022-03-16 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 626 |
| 2022-03-15 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 176 |
| 2022-03-14 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 509 |
| 2022-03-11 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 235 |
| 2022-03-10 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 2,152 |
| 2022-03-09 | $139.05 | $139.05 | $139.05 | $139.05 | $139.05 | 788 |
| 2022-03-08 | $129.60 | $129.60 | $129.60 | $129.60 | $129.60 | 1,335 |
| 2022-03-07 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 181 |
| 2022-03-04 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 229 |
| 2022-03-03 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 1,379 |
| 2022-03-02 | $142.70 | $144.60 | $142.70 | $144.60 | $144.60 | 665 |
| 2022-03-01 | $145.01 | $145.01 | $142.45 | $142.70 | $142.70 | 4,055 |
| 2022-02-28 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 17 |
| 2022-02-25 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 550 |
| 2022-02-24 | $144.33 | $144.33 | $144.00 | $144.00 | $144.00 | 961 |
| 2022-02-23 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 58 |
| 2022-02-22 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-18 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-17 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-16 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-15 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-14 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2022-02-11 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 232 |
| 2022-02-10 | $163.02 | $163.02 | $163.02 | $163.02 | $163.02 | 0 |
| 2022-02-09 | $163.02 | $163.02 | $163.02 | $163.02 | $163.02 | 119 |
| 2022-02-08 | $159.70 | $159.70 | $159.70 | $159.70 | $159.70 | 285 |
| 2022-02-07 | $160.26 | $160.26 | $160.26 | $160.26 | $160.26 | 557 |
| 2022-02-04 | $158.52 | $158.88 | $158.10 | $158.10 | $158.10 | 1,169 |
| 2022-02-03 | $161.00 | $161.26 | $160.56 | $161.26 | $161.26 | 1,968 |
| 2022-02-02 | $162.06 | $162.06 | $162.02 | $162.02 | $162.02 | 730 |
| 2022-02-01 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 268 |
| 2022-01-31 | $158.00 | $158.00 | $157.50 | $157.50 | $157.50 | 4,101 |
| 2022-01-28 | $158.92 | $158.92 | $158.92 | $158.92 | $158.92 | 60 |
| 2022-01-27 | $158.92 | $158.92 | $158.92 | $158.92 | $158.92 | 4 |
| 2022-01-26 | $160.14 | $160.14 | $158.92 | $158.92 | $158.92 | 675 |
| 2022-01-25 | $156.26 | $156.40 | $156.20 | $156.35 | $156.35 | 4,224 |
| 2022-01-24 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 20 |
| 2022-01-21 | $162.68 | $162.68 | $162.66 | $162.66 | $162.66 | 367 |
| 2022-01-20 | $164.28 | $164.28 | $164.28 | $164.28 | $164.28 | 48 |
| 2022-01-19 | $164.50 | $164.50 | $164.28 | $164.28 | $164.28 | 974 |
| 2022-01-18 | $165.78 | $165.78 | $165.78 | $165.78 | $165.78 | 0 |
| 2022-01-14 | $165.78 | $165.78 | $165.78 | $165.78 | $165.78 | 1,037 |
| 2022-01-13 | $164.15 | $164.15 | $164.15 | $164.15 | $164.15 | 415 |
| 2022-01-12 | $164.15 | $164.15 | $164.15 | $164.15 | $164.15 | 8 |
| 2022-01-11 | $164.15 | $164.15 | $164.15 | $164.15 | $164.15 | 353 |
| 2022-01-10 | $162.96 | $164.15 | $162.96 | $164.15 | $164.15 | 778 |
| 2022-01-07 | $168.48 | $168.48 | $168.48 | $168.48 | $168.48 | 0 |
| 2022-01-06 | $168.48 | $168.48 | $168.48 | $168.48 | $168.48 | 95 |
| 2022-01-05 | $168.48 | $168.48 | $168.48 | $168.48 | $168.48 | 283 |
| 2022-01-04 | $167.71 | $167.71 | $167.71 | $167.71 | $167.71 | 4,656 |
| 2022-01-03 | $165.60 | $165.60 | $165.60 | $165.60 | $165.60 | 0 |
| 2021-12-31 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 33 |
| 2021-12-30 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 0 |
| 2021-12-29 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 33 |
| 2021-12-28 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 0 |
| 2021-12-27 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 0 |
| 2021-12-23 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 23 |
| 2021-12-22 | $160.70 | $160.70 | $160.70 | $160.70 | $160.70 | 100 |
| 2021-12-21 | $157.10 | $157.10 | $157.10 | $157.10 | $157.10 | 391 |
| 2021-12-20 | $157.58 | $157.58 | $157.02 | $157.10 | $157.10 | 1,892 |
| 2021-12-17 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-16 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 2 |
| 2021-12-15 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-14 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-13 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-10 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-09 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-08 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-07 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-06 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-12-03 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 2 |
| 2021-12-02 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 232 |
| 2021-12-01 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 0 |
| 2021-11-30 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 19 |
| 2021-11-29 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 2 |
| 2021-11-26 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 299 |
| 2021-11-24 | $161.06 | $161.06 | $161.06 | $161.06 | $161.06 | 294 |
| 2021-11-23 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 685 |
| 2021-11-22 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-19 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-18 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-17 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-16 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-15 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 17 |
| 2021-11-12 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-11 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-10 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-09 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-08 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 0 |
| 2021-11-05 | $170.73 | $170.73 | $170.73 | $170.73 | $170.73 | 716 |
| 2021-11-04 | $166.55 | $166.55 | $166.55 | $166.55 | $166.55 | 0 |
| 2021-11-03 | $166.55 | $166.55 | $166.55 | $166.55 | $166.55 | 0 |
| 2021-11-02 | $166.55 | $166.55 | $166.55 | $166.55 | $166.55 | 0 |
| 2021-11-01 | $166.55 | $166.55 | $166.55 | $166.55 | $166.55 | 0 |
| 2021-10-29 | $166.55 | $166.55 | $166.55 | $166.55 | $166.55 | 307 |
| 2021-10-28 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 0 |
| 2021-10-27 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 0 |
| 2021-10-26 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 0 |
| 2021-10-25 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 0 |
| 2021-10-22 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 0 |
| 2021-10-21 | $164.06 | $164.06 | $164.06 | $164.06 | $164.06 | 309 |
| 2021-10-20 | $165.25 | $165.25 | $165.25 | $165.25 | $165.25 | 360 |
| 2021-10-19 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 0 |
| 2021-10-18 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 0 |
| 2021-10-15 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 0 |
| 2021-10-14 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 377 |
| 2021-10-13 | $159.50 | $159.50 | $159.50 | $159.50 | $159.50 | 750 |
| 2021-10-12 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 0 |
| 2021-10-11 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 0 |
| 2021-10-08 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 0 |
| 2021-10-07 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 135 |
| 2021-10-06 | $156.98 | $156.98 | $156.64 | $156.96 | $156.96 | 917 |
| 2021-10-05 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 210 |
| 2021-10-04 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 0 |
| 2021-10-01 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 0 |
| 2021-09-30 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 1,050 |
| 2021-09-29 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 2 |
| 2021-09-28 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2021-09-27 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2021-09-24 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2021-09-23 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 1,090 |
| 2021-09-22 | $159.90 | $159.90 | $159.90 | $159.90 | $159.90 | 26 |
| 2021-09-21 | $159.90 | $159.90 | $159.90 | $159.90 | $159.90 | 0 |
| 2021-09-20 | $159.90 | $159.90 | $159.90 | $159.90 | $159.90 | 572 |
| 2021-09-17 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 0 |
| 2021-09-16 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 0 |
| 2021-09-15 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 0 |
| 2021-09-14 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 14 |
| 2021-09-13 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 0 |
| 2021-09-10 | $166.22 | $166.22 | $166.22 | $166.22 | $166.22 | 126 |
| 2021-09-09 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-09-08 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-09-07 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-09-03 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-09-02 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-09-01 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-08-31 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 76 |
| 2021-08-30 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-08-27 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-08-26 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2021-08-25 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 563 |
| 2021-08-24 | $164.80 | $164.80 | $164.80 | $164.80 | $164.80 | 0 |
| 2021-08-23 | $164.80 | $164.80 | $164.80 | $164.80 | $164.80 | 141 |
| 2021-08-20 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-19 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-18 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 6 |
| 2021-08-17 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-16 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 2 |
| 2021-08-13 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-12 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-11 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 43 |
| 2021-08-10 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-09 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-06 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-05 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-04 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 54 |
| 2021-08-03 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-08-02 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-07-30 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 0 |
| 2021-07-29 | $161.78 | $161.78 | $161.78 | $161.78 | $161.78 | 12,245 |
| 2021-07-28 | $161.78 | $161.78 | $161.78 | $161.78 | $161.78 | 0 |
| 2021-07-27 | $161.88 | $162.04 | $161.62 | $161.78 | $161.78 | 12,245 |
| 2021-07-26 | $163.14 | $163.16 | $162.96 | $162.96 | $162.96 | 6,811 |
| 2021-07-23 | $157.22 | $157.22 | $157.22 | $157.22 | $157.22 | 102 |
| 2021-07-22 | $157.22 | $157.22 | $157.22 | $157.22 | $157.22 | 0 |
| 2021-07-21 | $157.22 | $157.22 | $157.22 | $157.22 | $157.22 | 0 |
| 2021-07-20 | $157.26 | $157.26 | $157.22 | $157.22 | $157.22 | 1,895 |
| 2021-07-19 | $161.55 | $161.55 | $161.55 | $161.55 | $161.55 | 0 |
| 2021-07-16 | $161.55 | $161.55 | $161.55 | $161.55 | $161.55 | 0 |
| 2021-07-15 | $161.10 | $161.55 | $161.08 | $161.55 | $161.55 | 1,942 |
| 2021-07-14 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-13 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-12 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-09 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-08 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-07 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-06 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-02 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-07-01 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-30 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-29 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 70 |
| 2021-06-28 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 50 |
| 2021-06-25 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-24 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-23 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-22 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-21 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 0 |
| 2021-06-18 | $163.20 | $163.20 | $163.20 | $163.20 | $163.20 | 491 |
| 2021-06-17 | $167.72 | $167.72 | $167.72 | $167.72 | $167.72 | 0 |
| 2021-06-16 | $167.72 | $167.72 | $167.72 | $167.72 | $167.72 | 897 |
| 2021-06-15 | $167.72 | $167.72 | $167.72 | $167.72 | $167.72 | 0 |
| 2021-06-14 | $167.72 | $167.72 | $167.72 | $167.72 | $167.72 | 0 |
| 2021-06-11 | $167.72 | $167.72 | $167.72 | $167.72 | $167.72 | 0 |
| 2021-06-10 | $167.64 | $167.72 | $167.64 | $167.72 | $167.72 | 897 |
| 2021-06-09 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 8 |
| 2021-06-08 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 15 |
| 2021-06-07 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 0 |
| 2021-06-04 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 2,705 |
| 2021-06-03 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-06-02 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-06-01 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-28 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 11 |
| 2021-05-27 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-26 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-25 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-24 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-21 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-20 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-19 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-18 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-17 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-14 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-13 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-12 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-11 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-10 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-07 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-06 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-05 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-04 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-05-03 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-30 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-29 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-28 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-27 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-26 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-23 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2021-04-22 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 2,161 |
| 2021-04-21 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 0 |
| 2021-04-20 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 0 |
| 2021-04-19 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 0 |
| 2021-04-16 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 0 |
| 2021-04-15 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 0 |
| 2021-04-14 | $158.18 | $158.18 | $158.18 | $158.18 | $158.18 | 378 |
| 2021-04-13 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 131 |
| 2021-04-12 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 10 |
| 2021-04-09 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-04-08 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-04-07 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-04-06 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-04-05 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-04-01 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 0 |
| 2021-03-31 | $152.82 | $152.82 | $152.82 | $152.82 | $152.82 | 133 |
| 2021-03-30 | $151.28 | $151.28 | $151.28 | $151.28 | $151.28 | 0 |
| 2021-03-29 | $151.28 | $151.28 | $151.28 | $151.28 | $151.28 | 0 |
| 2021-03-26 | $151.28 | $151.28 | $151.28 | $151.28 | $151.28 | 132 |
| 2021-03-25 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-24 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-23 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-22 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-19 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-18 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-17 | $151.72 | $151.72 | $151.72 | $151.72 | $151.72 | 0 |
| 2021-03-16 | $151.94 | $151.94 | $151.72 | $151.72 | $151.72 | 321 |
| 2021-03-15 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 0 |
| 2021-03-12 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 0 |
| 2021-03-11 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 0 |
| 2021-03-10 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 0 |
| 2021-03-09 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 134 |
| 2021-03-08 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-03-05 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-03-04 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-03-03 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-03-02 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-03-01 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-26 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-25 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-24 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-23 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-22 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 0 |
| 2021-02-19 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 37,781 |
| 2021-02-18 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-17 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-16 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-12 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-11 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-10 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-09 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-08 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-05 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-04 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-03 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-02 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-02-01 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-29 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-28 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-27 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-26 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-25 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-22 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-21 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-20 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-19 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-15 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-14 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-13 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-12 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 0 |
| 2021-01-11 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 100 |
| 2021-01-08 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2021-01-07 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2021-01-06 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2021-01-05 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2021-01-04 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-31 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-30 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-29 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-28 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-24 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 0 |
| 2020-12-23 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 533 |
| 2020-12-22 | $140.63 | $140.72 | $140.63 | $140.63 | $140.63 | 21,853 |
| 2020-12-21 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-18 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-17 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-16 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-15 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-14 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-11 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-10 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-09 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-08 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-07 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 0 |
| 2020-12-04 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 177 |
| 2020-12-03 | $141.30 | $141.30 | $141.30 | $141.30 | $141.30 | 58,305 |
| 2020-12-02 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 0 |
| 2020-12-01 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 0 |
| 2020-11-30 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 0 |
| 2020-11-27 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 0 |
| 2020-11-25 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 0 |
| 2020-11-24 | $135.97 | $135.97 | $135.97 | $135.97 | $135.97 | 737 |
| 2020-11-23 | $135.97 | $135.97 | $135.97 | $135.97 | $135.97 | 0 |
| 2020-11-20 | $135.97 | $135.97 | $135.97 | $135.97 | $135.97 | 737 |
| 2020-11-19 | $135.37 | $135.37 | $135.37 | $135.37 | $135.37 | 790 |
| 2020-11-18 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-17 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-16 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-13 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-12 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-11 | $134.87 | $134.87 | $134.87 | $134.87 | $134.87 | 0 |
| 2020-11-10 | $134.41 | $134.87 | $134.41 | $134.87 | $134.87 | 424 |
| 2020-11-09 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-11-06 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-11-05 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-11-04 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-11-03 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-11-02 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-30 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 75 |
| 2020-10-29 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-28 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-27 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-26 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-23 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-22 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-21 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-20 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-19 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-16 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2020-10-15 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 432 |
| 2020-10-14 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-13 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-12 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-09 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-08 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-07 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-06 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-05 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-02 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-10-01 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-30 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-29 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-28 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-25 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-24 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-23 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-22 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 267 |
| 2020-09-21 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-18 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-17 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 0 |
| 2020-09-16 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 375 |
| 2020-09-15 | $130.85 | $130.85 | $130.85 | $130.85 | $130.85 | 375 |
| 2020-09-14 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-11 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-10 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-09 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-08 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-04 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-03 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-02 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-09-01 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-31 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-28 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-27 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-26 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-25 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-24 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-21 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 0 |
| 2020-08-20 | $127.78 | $127.78 | $127.78 | $127.78 | $127.78 | 23,400 |
| 2020-08-19 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-18 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 2 |
| 2020-08-17 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-14 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-13 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-12 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 2,380 |
| 2020-08-11 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-10 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-07 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2020-08-06 | $126.78 | $126.78 | $125.70 | $125.70 | $125.70 | 522 |
| 2020-08-05 | $128.56 | $128.56 | $128.56 | $128.56 | $128.56 | 2,380 |
| 2020-08-04 | $125.65 | $125.65 | $125.65 | $125.65 | $125.65 | 0 |
| 2020-08-03 | $125.80 | $125.80 | $125.48 | $125.65 | $125.65 | 1,109 |
| 2020-07-31 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 0 |
| 2020-07-30 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 210 |
| 2020-07-29 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-28 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-27 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 19 |
| 2020-07-24 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-23 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 1,600 |
| 2020-07-22 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-21 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-20 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-17 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-16 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-15 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-14 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-13 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 0 |
| 2020-07-10 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-07-09 | $121.59 | $121.59 | $121.59 | $121.59 | $121.59 | 1,600 |
| 2020-07-08 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-07-07 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-07-06 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-07-02 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-07-01 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-06-30 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-06-29 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 0 |
| 2020-06-26 | $117.66 | $117.66 | $117.66 | $117.66 | $117.66 | 240 |
| 2020-06-25 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-24 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-23 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-22 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-19 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-18 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-17 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-16 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-15 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-12 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-11 | $109.31 | $109.31 | $109.31 | $109.31 | $109.31 | 713 |
| 2020-06-10 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-09 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-08 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-05 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-04 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-03 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-02 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-06-01 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 0 |
| 2020-05-29 | $109.31 | $109.31 | $109.31 | $109.31 | $109.31 | 0 |
| 2020-05-28 | $112.45 | $112.45 | $112.45 | $112.45 | $112.45 | 100,000 |
| 2020-05-27 | $109.31 | $109.31 | $109.31 | $109.31 | $109.31 | 2,037 |
BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF) News Headlines
Recent BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF) News
Similar Companies to BlackRock iShares Core EURO STOXX 50 UCITS ETF EUR (Acc) (IVVPF) 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 | -- | -- | -- |