AbbVie Inc NYSE:ABBV Historical Prices

Below are the 2811 trading days of historical prices for ABBV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2811	NYSE	ABBV	Mon, Mar 4, 2024	178.35	179.98	176.70	176.96
2810	NYSE	ABBV	Fri, Mar 1, 2024	176.05	179.19	175.75	178.91
2809	NYSE	ABBV	Thu, Feb 29, 2024	177.87	178.02	175.39	176.05
2808	NYSE	ABBV	Wed, Feb 28, 2024	179.85	179.89	176.89	178.00
2807	NYSE	ABBV	Tue, Feb 27, 2024	178.77	179.53	176.98	178.99
2806	NYSE	ABBV	Mon, Feb 26, 2024	178.84	179.79	178.00	178.81
2805	NYSE	ABBV	Fri, Feb 23, 2024	177.26	178.91	177.01	178.09
2804	NYSE	ABBV	Thu, Feb 22, 2024	174.78	177.34	173.14	176.75
2803	NYSE	ABBV	Wed, Feb 21, 2024	176.29	176.63	173.50	175.14
2802	NYSE	ABBV	Tue, Feb 20, 2024	175.83	178.68	175.52	175.75
2801	NYSE	ABBV	Fri, Feb 16, 2024	176.89	178.92	176.07	177.49
2800	NYSE	ABBV	Thu, Feb 15, 2024	174.02	176.74	173.81	176.59
2799	NYSE	ABBV	Wed, Feb 14, 2024	173.06	174.86	172.68	174.42
2798	NYSE	ABBV	Tue, Feb 13, 2024	174.46	175.20	171.97	173.29
2797	NYSE	ABBV	Mon, Feb 12, 2024	173.54	174.76	172.23	173.07
2796	NYSE	ABBV	Fri, Feb 9, 2024	175.07	175.40	173.05	174.08
2795	NYSE	ABBV	Thu, Feb 8, 2024	174.35	175.91	174.30	174.79
2794	NYSE	ABBV	Wed, Feb 7, 2024	174.01	175.56	173.32	175.01
2793	NYSE	ABBV	Tue, Feb 6, 2024	171.65	173.96	169.77	173.29
2792	NYSE	ABBV	Mon, Feb 5, 2024	169.84	173.13	168.45	171.26
2791	NYSE	ABBV	Fri, Feb 2, 2024	169.42	172.85	165.23	168.67
2790	NYSE	ABBV	Thu, Feb 1, 2024	163.70	167.68	162.67	167.59
2789	NYSE	ABBV	Wed, Jan 31, 2024	165.75	165.86	163.95	164.40
2788	NYSE	ABBV	Tue, Jan 30, 2024	164.22	164.98	163.26	164.92
2787	NYSE	ABBV	Mon, Jan 29, 2024	165.85	166.76	163.68	163.91
2786	NYSE	ABBV	Fri, Jan 26, 2024	165.27	165.86	163.50	164.40
2785	NYSE	ABBV	Thu, Jan 25, 2024	164.00	165.21	163.20	165.13
2784	NYSE	ABBV	Wed, Jan 24, 2024	167.77	167.95	164.06	164.22
2783	NYSE	ABBV	Tue, Jan 23, 2024	164.45	167.53	164.06	167.50
2782	NYSE	ABBV	Mon, Jan 22, 2024	164.44	165.45	163.76	165.39
2781	NYSE	ABBV	Fri, Jan 19, 2024	163.91	164.87	162.60	164.77
2780	NYSE	ABBV	Thu, Jan 18, 2024	161.16	163.66	161.00	163.30
2779	NYSE	ABBV	Wed, Jan 17, 2024	161.75	162.95	161.52	162.04
2778	NYSE	ABBV	Tue, Jan 16, 2024	161.98	162.30	161.02	161.48
2777	NYSE	ABBV	Fri, Jan 12, 2024	162.75	163.30	162.18	162.40
2776	NYSE	ABBV	Thu, Jan 11, 2024	164.25	165.12	163.09	162.23
2775	NYSE	ABBV	Wed, Jan 10, 2024	162.27	165.08	161.88	164.89
2774	NYSE	ABBV	Tue, Jan 9, 2024	161.43	163.47	160.84	162.31
2773	NYSE	ABBV	Mon, Jan 8, 2024	162.18	162.77	159.78	161.43
2772	NYSE	ABBV	Fri, Jan 5, 2024	161.33	163.03	160.61	162.14
2771	NYSE	ABBV	Thu, Jan 4, 2024	160.31	162.29	159.43	161.46
2770	NYSE	ABBV	Wed, Jan 3, 2024	160.59	161.75	159.84	160.46
2769	NYSE	ABBV	Tue, Jan 2, 2024	154.90	160.14	154.77	159.82
2768	NYSE	ABBV	Fri, Dec 29, 2023	154.54	155.21	154.41	154.97
2767	NYSE	ABBV	Thu, Dec 28, 2023	155.25	155.63	154.54	154.75
2766	NYSE	ABBV	Wed, Dec 27, 2023	154.05	154.97	153.72	154.88
2765	NYSE	ABBV	Tue, Dec 26, 2023	154.25	155.28	154.13	154.62
2764	NYSE	ABBV	Fri, Dec 22, 2023	153.29	155.46	153.09	154.94
2763	NYSE	ABBV	Thu, Dec 21, 2023	152.05	152.91	151.29	152.59
2762	NYSE	ABBV	Wed, Dec 20, 2023	153.99	154.21	151.54	151.69
2761	NYSE	ABBV	Tue, Dec 19, 2023	153.59	154.48	152.45	153.60
2760	NYSE	ABBV	Mon, Dec 18, 2023	153.00	154.36	151.75	153.42
2759	NYSE	ABBV	Fri, Dec 15, 2023	154.74	155.89	153.11	154.04
2758	NYSE	ABBV	Thu, Dec 14, 2023	154.36	155.16	152.76	154.88
2757	NYSE	ABBV	Wed, Dec 13, 2023	152.98	154.77	152.73	154.30
2756	NYSE	ABBV	Tue, Dec 12, 2023	151.73	153.59	150.17	153.24
2755	NYSE	ABBV	Mon, Dec 11, 2023	150.67	152.71	150.64	151.24
2754	NYSE	ABBV	Fri, Dec 8, 2023	148.07	150.07	148.00	149.28
2753	NYSE	ABBV	Thu, Dec 7, 2023	147.64	148.38	145.20	147.97
2752	NYSE	ABBV	Wed, Dec 6, 2023	144.79	147.07	144.73	146.38
2751	NYSE	ABBV	Tue, Dec 5, 2023	144.11	145.08	142.66	144.57
2750	NYSE	ABBV	Mon, Dec 4, 2023	143.41	145.49	143.27	144.15
2749	NYSE	ABBV	Fri, Dec 1, 2023	142.54	144.10	142.28	143.41
2748	NYSE	ABBV	Thu, Nov 30, 2023	138.01	142.70	138.01	142.39
2747	NYSE	ABBV	Wed, Nov 29, 2023	138.02	139.09	137.65	138.50
2746	NYSE	ABBV	Tue, Nov 28, 2023	139.05	139.66	137.92	138.08
2745	NYSE	ABBV	Mon, Nov 27, 2023	138.70	139.38	137.79	139.09
2744	NYSE	ABBV	Fri, Nov 24, 2023	140.00	140.08	138.46	138.67
2743	NYSE	ABBV	Wed, Nov 22, 2023	139.06	139.84	138.33	138.47
2742	NYSE	ABBV	Tue, Nov 21, 2023	138.73	139.36	137.83	138.73
2741	NYSE	ABBV	Mon, Nov 20, 2023	137.53	138.69	137.14	138.31
2740	NYSE	ABBV	Fri, Nov 17, 2023	138.36	138.88	137.38	138.30
2739	NYSE	ABBV	Thu, Nov 16, 2023	138.28	138.82	137.05	138.28
2738	NYSE	ABBV	Wed, Nov 15, 2023	138.25	138.25	136.30	137.60
2737	NYSE	ABBV	Tue, Nov 14, 2023	138.93	140.10	137.96	138.06
2736	NYSE	ABBV	Mon, Nov 13, 2023	138.59	139.16	137.43	138.64
2735	NYSE	ABBV	Fri, Nov 10, 2023	138.65	139.36	136.40	138.59
2734	NYSE	ABBV	Thu, Nov 9, 2023	141.00	141.60	135.85	138.04
2733	NYSE	ABBV	Wed, Nov 8, 2023	143.44	143.89	141.92	142.03
2732	NYSE	ABBV	Tue, Nov 7, 2023	141.52	142.18	140.57	142.16
2731	NYSE	ABBV	Mon, Nov 6, 2023	141.89	142.37	140.98	141.20
2730	NYSE	ABBV	Fri, Nov 3, 2023	143.95	143.95	140.89	141.42
2729	NYSE	ABBV	Thu, Nov 2, 2023	141.31	143.77	140.51	143.26
2728	NYSE	ABBV	Wed, Nov 1, 2023	141.86	143.71	141.75	142.47
2727	NYSE	ABBV	Tue, Oct 31, 2023	142.09	142.22	139.68	141.18
2726	NYSE	ABBV	Mon, Oct 30, 2023	140.67	145.71	140.67	141.89
2725	NYSE	ABBV	Fri, Oct 27, 2023	138.77	143.00	136.03	138.93
2724	NYSE	ABBV	Thu, Oct 26, 2023	144.86	145.95	144.23	145.20
2723	NYSE	ABBV	Wed, Oct 25, 2023	146.11	146.90	144.82	145.26
2722	NYSE	ABBV	Tue, Oct 24, 2023	145.15	146.97	145.10	146.31
2721	NYSE	ABBV	Mon, Oct 23, 2023	146.16	146.42	144.20	144.73
2720	NYSE	ABBV	Fri, Oct 20, 2023	145.28	147.51	145.28	146.23
2719	NYSE	ABBV	Thu, Oct 19, 2023	148.55	148.55	143.33	145.52
2718	NYSE	ABBV	Wed, Oct 18, 2023	149.27	149.61	148.34	149.28
2717	NYSE	ABBV	Tue, Oct 17, 2023	147.33	149.66	147.15	149.18
2716	NYSE	ABBV	Mon, Oct 16, 2023	148.22	149.50	146.92	147.23
2715	NYSE	ABBV	Fri, Oct 13, 2023	148.95	149.66	147.34	147.96
2714	NYSE	ABBV	Thu, Oct 12, 2023	148.13	148.60	147.01	148.30
2713	NYSE	ABBV	Wed, Oct 11, 2023	149.13	150.40	148.77	147.86
2712	NYSE	ABBV	Tue, Oct 10, 2023	149.39	149.56	148.04	148.89
2711	NYSE	ABBV	Mon, Oct 9, 2023	148.27	149.75	147.16	149.11
2710	NYSE	ABBV	Fri, Oct 6, 2023	146.49	149.33	146.12	148.24
2709	NYSE	ABBV	Thu, Oct 5, 2023	147.93	149.53	147.09	147.45
2708	NYSE	ABBV	Wed, Oct 4, 2023	146.57	148.08	146.31	147.69
2707	NYSE	ABBV	Tue, Oct 3, 2023	147.83	147.99	145.36	147.43
2706	NYSE	ABBV	Mon, Oct 2, 2023	148.47	148.86	146.72	148.25
2705	NYSE	ABBV	Fri, Sep 29, 2023	152.46	152.53	148.83	149.06
2704	NYSE	ABBV	Thu, Sep 28, 2023	153.64	153.83	151.37	152.25
2703	NYSE	ABBV	Wed, Sep 27, 2023	153.84	154.00	151.61	153.13
2702	NYSE	ABBV	Tue, Sep 26, 2023	154.40	154.60	153.33	153.91
2701	NYSE	ABBV	Mon, Sep 25, 2023	152.44	154.74	151.66	154.65
2700	NYSE	ABBV	Fri, Sep 22, 2023	153.90	153.90	152.52	152.74
2699	NYSE	ABBV	Thu, Sep 21, 2023	153.68	154.85	152.66	153.43
2698	NYSE	ABBV	Wed, Sep 20, 2023	154.06	154.88	153.37	153.61
2697	NYSE	ABBV	Tue, Sep 19, 2023	153.89	154.64	151.60	153.49
2696	NYSE	ABBV	Mon, Sep 18, 2023	153.08	153.97	152.10	153.94
2695	NYSE	ABBV	Fri, Sep 15, 2023	152.78	154.70	151.93	152.12
2694	NYSE	ABBV	Thu, Sep 14, 2023	152.01	154.69	151.80	153.64
2693	NYSE	ABBV	Wed, Sep 13, 2023	149.42	152.40	149.05	151.16
2692	NYSE	ABBV	Tue, Sep 12, 2023	149.50	149.60	147.62	149.27
2691	NYSE	ABBV	Mon, Sep 11, 2023	148.86	149.41	148.42	149.04
2690	NYSE	ABBV	Fri, Sep 8, 2023	149.00	149.76	148.20	149.02
2689	NYSE	ABBV	Thu, Sep 7, 2023	146.15	149.00	145.87	148.91
2688	NYSE	ABBV	Wed, Sep 6, 2023	146.10	146.12	143.74	145.61
2687	NYSE	ABBV	Tue, Sep 5, 2023	148.50	148.96	145.86	146.10
2686	NYSE	ABBV	Fri, Sep 1, 2023	147.36	148.89	147.36	148.20
2685	NYSE	ABBV	Thu, Aug 31, 2023	148.39	148.71	146.87	146.96
2684	NYSE	ABBV	Wed, Aug 30, 2023	148.12	148.80	146.90	148.32
2683	NYSE	ABBV	Tue, Aug 29, 2023	147.99	148.91	146.50	147.59
2682	NYSE	ABBV	Mon, Aug 28, 2023	147.09	148.07	146.77	147.43
2681	NYSE	ABBV	Fri, Aug 25, 2023	147.02	147.67	146.20	146.69
2680	NYSE	ABBV	Thu, Aug 24, 2023	146.92	147.82	146.35	146.63
2679	NYSE	ABBV	Wed, Aug 23, 2023	148.67	149.00	145.94	147.08
2678	NYSE	ABBV	Tue, Aug 22, 2023	150.00	150.00	147.97	148.24
2677	NYSE	ABBV	Mon, Aug 21, 2023	149.71	150.35	148.88	150.16
2676	NYSE	ABBV	Fri, Aug 18, 2023	150.29	150.93	149.23	150.14
2675	NYSE	ABBV	Thu, Aug 17, 2023	151.16	151.91	149.92	150.02
2674	NYSE	ABBV	Wed, Aug 16, 2023	152.59	153.60	151.38	151.55
2673	NYSE	ABBV	Tue, Aug 15, 2023	151.57	152.90	150.79	152.12
2672	NYSE	ABBV	Mon, Aug 14, 2023	153.02	153.14	151.57	152.27
2671	NYSE	ABBV	Fri, Aug 11, 2023	151.95	153.50	151.72	152.18
2670	NYSE	ABBV	Thu, Aug 10, 2023	151.20	152.84	150.57	151.44
2669	NYSE	ABBV	Wed, Aug 9, 2023	150.49	152.06	149.91	150.77
2668	NYSE	ABBV	Tue, Aug 8, 2023	150.78	151.75	148.92	149.62
2667	NYSE	ABBV	Mon, Aug 7, 2023	148.00	150.88	147.80	150.33
2666	NYSE	ABBV	Fri, Aug 4, 2023	148.97	150.57	147.16	147.73
2665	NYSE	ABBV	Thu, Aug 3, 2023	148.96	149.36	148.18	149.05
2664	NYSE	ABBV	Wed, Aug 2, 2023	148.11	150.57	148.11	149.38
2663	NYSE	ABBV	Tue, Aug 1, 2023	150.00	150.87	147.84	148.54
2662	NYSE	ABBV	Mon, Jul 31, 2023	150.43	150.50	147.62	149.58
2661	NYSE	ABBV	Fri, Jul 28, 2023	149.92	151.76	148.56	150.85
2660	NYSE	ABBV	Thu, Jul 27, 2023	144.48	151.37	144.48	148.85
2659	NYSE	ABBV	Wed, Jul 26, 2023	141.43	142.28	140.52	141.90
2658	NYSE	ABBV	Tue, Jul 25, 2023	142.40	142.93	141.32	141.63
2657	NYSE	ABBV	Mon, Jul 24, 2023	143.10	144.43	142.84	143.18
2656	NYSE	ABBV	Fri, Jul 21, 2023	142.20	144.18	141.94	143.74
2655	NYSE	ABBV	Thu, Jul 20, 2023	138.84	142.72	138.55	142.19
2654	NYSE	ABBV	Wed, Jul 19, 2023	137.24	138.06	136.95	137.68
2653	NYSE	ABBV	Tue, Jul 18, 2023	134.80	137.90	134.71	136.58
2652	NYSE	ABBV	Mon, Jul 17, 2023	135.82	136.23	134.56	134.83
2651	NYSE	ABBV	Fri, Jul 14, 2023	134.73	136.62	134.12	136.01
2650	NYSE	ABBV	Thu, Jul 13, 2023	132.93	134.10	132.70	133.59
2649	NYSE	ABBV	Wed, Jul 12, 2023	135.82	136.60	134.79	133.50
2648	NYSE	ABBV	Tue, Jul 11, 2023	134.00	135.76	133.68	135.57
2647	NYSE	ABBV	Mon, Jul 10, 2023	135.41	136.09	134.06	134.49
2646	NYSE	ABBV	Fri, Jul 7, 2023	137.15	137.65	135.35	135.50
2645	NYSE	ABBV	Thu, Jul 6, 2023	137.48	138.28	136.44	137.25
2644	NYSE	ABBV	Wed, Jul 5, 2023	135.18	137.88	134.64	137.62
2643	NYSE	ABBV	Mon, Jul 3, 2023	134.00	135.43	133.15	135.01
2642	NYSE	ABBV	Fri, Jun 30, 2023	133.47	135.93	132.80	134.73
2641	NYSE	ABBV	Thu, Jun 29, 2023	132.37	133.91	132.13	133.23
2640	NYSE	ABBV	Wed, Jun 28, 2023	132.60	133.17	130.96	132.51
2639	NYSE	ABBV	Tue, Jun 27, 2023	134.88	134.88	132.52	132.60
2638	NYSE	ABBV	Mon, Jun 26, 2023	136.15	136.15	133.69	134.95
2637	NYSE	ABBV	Fri, Jun 23, 2023	137.30	138.69	135.67	135.92
2636	NYSE	ABBV	Thu, Jun 22, 2023	137.15	137.90	135.89	137.41
2635	NYSE	ABBV	Wed, Jun 21, 2023	136.75	137.43	134.68	136.86
2634	NYSE	ABBV	Tue, Jun 20, 2023	137.10	138.95	136.66	137.82
2633	NYSE	ABBV	Fri, Jun 16, 2023	136.70	138.92	136.49	138.64
2632	NYSE	ABBV	Thu, Jun 15, 2023	136.75	136.84	135.46	135.89
2631	NYSE	ABBV	Wed, Jun 14, 2023	138.81	139.27	136.08	136.23
2630	NYSE	ABBV	Tue, Jun 13, 2023	137.51	138.47	137.20	138.31
2629	NYSE	ABBV	Mon, Jun 12, 2023	139.58	139.67	136.91	137.73
2628	NYSE	ABBV	Fri, Jun 9, 2023	137.56	139.19	137.08	138.18
2627	NYSE	ABBV	Thu, Jun 8, 2023	137.00	137.89	136.00	137.64
2626	NYSE	ABBV	Wed, Jun 7, 2023	134.90	137.06	134.26	136.50
2625	NYSE	ABBV	Tue, Jun 6, 2023	137.47	137.54	134.63	135.43
2624	NYSE	ABBV	Mon, Jun 5, 2023	137.00	138.31	136.29	136.87
2623	NYSE	ABBV	Fri, Jun 2, 2023	133.71	136.97	133.50	136.87
2622	NYSE	ABBV	Thu, Jun 1, 2023	135.26	135.26	131.10	133.44
2621	NYSE	ABBV	Wed, May 31, 2023	136.62	138.71	135.77	137.96
2620	NYSE	ABBV	Tue, May 30, 2023	135.49	136.84	135.25	136.44
2619	NYSE	ABBV	Fri, May 26, 2023	138.72	139.85	137.10	137.56
2618	NYSE	ABBV	Thu, May 25, 2023	140.03	140.20	138.26	138.62
2617	NYSE	ABBV	Wed, May 24, 2023	142.59	142.94	140.94	141.15
2616	NYSE	ABBV	Tue, May 23, 2023	144.45	144.82	142.34	142.52
2615	NYSE	ABBV	Mon, May 22, 2023	145.47	146.66	143.78	144.90
2614	NYSE	ABBV	Fri, May 19, 2023	143.86	145.80	143.80	145.11
2613	NYSE	ABBV	Thu, May 18, 2023	142.61	143.56	141.98	143.44
2612	NYSE	ABBV	Wed, May 17, 2023	143.02	143.52	140.52	143.35
2611	NYSE	ABBV	Tue, May 16, 2023	145.86	146.94	143.23	143.29
2610	NYSE	ABBV	Mon, May 15, 2023	147.67	148.90	145.66	146.59
2609	NYSE	ABBV	Fri, May 12, 2023	146.79	147.60	146.07	147.15
2608	NYSE	ABBV	Thu, May 11, 2023	147.29	147.57	145.19	146.59
2607	NYSE	ABBV	Wed, May 10, 2023	146.52	146.98	145.15	146.42
2606	NYSE	ABBV	Tue, May 9, 2023	147.41	148.46	146.27	146.83
2605	NYSE	ABBV	Mon, May 8, 2023	148.15	148.20	146.74	147.45
2604	NYSE	ABBV	Fri, May 5, 2023	148.54	149.38	147.14	148.03
2603	NYSE	ABBV	Thu, May 4, 2023	149.00	149.00	146.35	147.36
2602	NYSE	ABBV	Wed, May 3, 2023	151.07	151.51	148.45	149.25
2601	NYSE	ABBV	Tue, May 2, 2023	153.55	155.02	151.20	151.62
2600	NYSE	ABBV	Mon, May 1, 2023	150.84	154.71	150.82	153.71
2599	NYSE	ABBV	Fri, Apr 28, 2023	147.97	151.39	147.44	151.12
2598	NYSE	ABBV	Thu, Apr 27, 2023	153.87	153.87	147.16	148.87
2597	NYSE	ABBV	Wed, Apr 26, 2023	162.68	163.26	160.50	161.80
2596	NYSE	ABBV	Tue, Apr 25, 2023	164.81	166.20	164.49	164.90
2595	NYSE	ABBV	Mon, Apr 24, 2023	162.57	164.36	162.33	164.08
2594	NYSE	ABBV	Fri, Apr 21, 2023	162.59	163.19	162.02	162.41
2593	NYSE	ABBV	Thu, Apr 20, 2023	161.18	161.77	160.58	161.74
2592	NYSE	ABBV	Wed, Apr 19, 2023	158.67	161.44	158.52	161.21
2591	NYSE	ABBV	Tue, Apr 18, 2023	161.00	161.23	158.41	159.59
2590	NYSE	ABBV	Mon, Apr 17, 2023	161.92	162.20	160.65	161.18
2589	NYSE	ABBV	Fri, Apr 14, 2023	162.64	163.00	160.93	161.59
2588	NYSE	ABBV	Thu, Apr 13, 2023	161.00	162.86	160.55	162.69
2587	NYSE	ABBV	Wed, Apr 12, 2023	162.12	163.48	161.60	160.88
2586	NYSE	ABBV	Tue, Apr 11, 2023	161.49	162.59	161.19	161.38
2585	NYSE	ABBV	Mon, Apr 10, 2023	161.71	162.06	160.21	161.28
2584	NYSE	ABBV	Thu, Apr 6, 2023	160.80	162.19	160.62	161.55
2583	NYSE	ABBV	Wed, Apr 5, 2023	160.00	161.67	159.01	160.80
2582	NYSE	ABBV	Tue, Apr 4, 2023	160.51	161.73	159.53	159.78
2581	NYSE	ABBV	Mon, Apr 3, 2023	158.25	160.47	157.79	160.42
2580	NYSE	ABBV	Fri, Mar 31, 2023	158.43	159.57	157.73	159.37
2579	NYSE	ABBV	Thu, Mar 30, 2023	158.01	158.53	157.42	157.92
2578	NYSE	ABBV	Wed, Mar 29, 2023	158.98	159.70	156.36	158.00
2577	NYSE	ABBV	Tue, Mar 28, 2023	157.80	158.60	157.45	158.25
2576	NYSE	ABBV	Mon, Mar 27, 2023	158.83	159.14	157.38	157.54
2575	NYSE	ABBV	Fri, Mar 24, 2023	155.28	158.48	154.59	158.02
2574	NYSE	ABBV	Thu, Mar 23, 2023	154.10	156.50	154.02	155.30
2573	NYSE	ABBV	Wed, Mar 22, 2023	155.68	156.88	153.61	153.67
2572	NYSE	ABBV	Tue, Mar 21, 2023	156.64	157.05	155.10	156.77
2571	NYSE	ABBV	Mon, Mar 20, 2023	154.52	156.34	154.46	156.12
2570	NYSE	ABBV	Fri, Mar 17, 2023	155.78	156.07	151.88	154.22
2569	NYSE	ABBV	Thu, Mar 16, 2023	153.20	155.92	152.51	155.30
2568	NYSE	ABBV	Wed, Mar 15, 2023	152.18	154.38	151.73	154.06
2567	NYSE	ABBV	Tue, Mar 14, 2023	151.95	153.99	151.46	153.85
2566	NYSE	ABBV	Mon, Mar 13, 2023	149.00	153.32	149.00	151.95
2565	NYSE	ABBV	Fri, Mar 10, 2023	147.84	150.64	147.47	149.71
2564	NYSE	ABBV	Thu, Mar 9, 2023	150.07	150.91	146.58	147.35
2563	NYSE	ABBV	Wed, Mar 8, 2023	152.79	153.74	148.54	149.60
2562	NYSE	ABBV	Tue, Mar 7, 2023	155.57	155.67	152.05	152.93
2561	NYSE	ABBV	Mon, Mar 6, 2023	155.79	156.46	154.55	155.28
2560	NYSE	ABBV	Fri, Mar 3, 2023	154.33	156.17	154.01	156.06
2559	NYSE	ABBV	Thu, Mar 2, 2023	155.23	155.77	154.21	154.38
2558	NYSE	ABBV	Wed, Mar 1, 2023	152.76	155.58	152.37	155.27
2557	NYSE	ABBV	Tue, Feb 28, 2023	153.96	154.37	152.62	153.90
2556	NYSE	ABBV	Mon, Feb 27, 2023	153.26	154.75	153.10	154.28
2555	NYSE	ABBV	Fri, Feb 24, 2023	151.30	152.98	150.91	152.71
2554	NYSE	ABBV	Thu, Feb 23, 2023	150.90	153.57	149.17	152.07
2553	NYSE	ABBV	Wed, Feb 22, 2023	151.00	152.15	150.24	150.67
2552	NYSE	ABBV	Tue, Feb 21, 2023	149.82	153.02	149.82	152.00
2551	NYSE	ABBV	Fri, Feb 17, 2023	149.15	151.39	148.61	151.31
2550	NYSE	ABBV	Thu, Feb 16, 2023	149.11	150.50	148.73	149.53
2549	NYSE	ABBV	Wed, Feb 15, 2023	152.62	153.49	150.83	151.06
2548	NYSE	ABBV	Tue, Feb 14, 2023	153.92	154.00	151.76	152.59
2547	NYSE	ABBV	Mon, Feb 13, 2023	152.02	153.78	151.26	153.73
2546	NYSE	ABBV	Fri, Feb 10, 2023	149.69	153.18	148.77	152.05
2545	NYSE	ABBV	Thu, Feb 9, 2023	148.50	153.70	147.90	148.70
2544	NYSE	ABBV	Wed, Feb 8, 2023	145.41	146.35	144.47	144.61
2543	NYSE	ABBV	Tue, Feb 7, 2023	144.58	145.46	143.66	145.14
2542	NYSE	ABBV	Mon, Feb 6, 2023	145.74	146.33	144.81	145.02
2541	NYSE	ABBV	Fri, Feb 3, 2023	145.92	146.80	144.70	145.20
2540	NYSE	ABBV	Thu, Feb 2, 2023	145.93	145.93	143.44	144.84
2539	NYSE	ABBV	Wed, Feb 1, 2023	146.63	147.44	145.25	146.60
2538	NYSE	ABBV	Tue, Jan 31, 2023	145.63	147.85	144.41	147.75
2537	NYSE	ABBV	Mon, Jan 30, 2023	145.87	147.12	145.26	145.65
2536	NYSE	ABBV	Fri, Jan 27, 2023	147.31	147.68	146.02	146.28
2535	NYSE	ABBV	Thu, Jan 26, 2023	147.92	148.70	147.11	147.40
2534	NYSE	ABBV	Wed, Jan 25, 2023	147.38	147.98	146.50	147.79
2533	NYSE	ABBV	Tue, Jan 24, 2023	148.08	148.87	146.44	147.69
2532	NYSE	ABBV	Mon, Jan 23, 2023	149.86	150.43	148.05	148.55
2531	NYSE	ABBV	Fri, Jan 20, 2023	149.43	149.71	147.15	149.59
2530	NYSE	ABBV	Thu, Jan 19, 2023	148.95	150.54	147.33	148.71
2529	NYSE	ABBV	Wed, Jan 18, 2023	152.12	152.42	149.07	149.20
2528	NYSE	ABBV	Tue, Jan 17, 2023	153.80	155.10	152.58	152.83
2527	NYSE	ABBV	Fri, Jan 13, 2023	152.09	153.81	151.34	153.60
2526	NYSE	ABBV	Thu, Jan 12, 2023	155.00	155.26	151.72	152.22
2525	NYSE	ABBV	Wed, Jan 11, 2023	159.22	159.34	155.06	155.69
2524	NYSE	ABBV	Tue, Jan 10, 2023	162.23	162.42	158.30	159.64
2523	NYSE	ABBV	Mon, Jan 9, 2023	165.90	166.28	160.88	161.66
2522	NYSE	ABBV	Fri, Jan 6, 2023	164.84	168.11	164.12	166.55
2521	NYSE	ABBV	Thu, Jan 5, 2023	163.09	164.49	162.34	163.49
2520	NYSE	ABBV	Wed, Jan 4, 2023	162.40	164.28	161.51	163.69
2519	NYSE	ABBV	Tue, Jan 3, 2023	162.04	163.02	160.81	162.38
2518	NYSE	ABBV	Fri, Dec 30, 2022	162.23	162.85	159.82	161.61
2517	NYSE	ABBV	Thu, Dec 29, 2022	162.96	163.88	162.19	162.56
2516	NYSE	ABBV	Wed, Dec 28, 2022	163.70	164.69	162.11	162.23
2515	NYSE	ABBV	Tue, Dec 27, 2022	163.49	163.81	161.78	162.99
2514	NYSE	ABBV	Fri, Dec 23, 2022	163.39	163.82	162.33	163.10
2513	NYSE	ABBV	Thu, Dec 22, 2022	161.87	163.39	161.53	163.27
2512	NYSE	ABBV	Wed, Dec 21, 2022	161.45	162.73	160.36	162.21
2511	NYSE	ABBV	Tue, Dec 20, 2022	161.61	161.85	160.07	160.58
2510	NYSE	ABBV	Mon, Dec 19, 2022	160.78	162.23	160.06	161.49
2509	NYSE	ABBV	Fri, Dec 16, 2022	162.05	163.32	160.48	160.48
2508	NYSE	ABBV	Thu, Dec 15, 2022	163.89	164.61	161.95	163.10
2507	NYSE	ABBV	Wed, Dec 14, 2022	164.60	165.98	162.83	164.86
2506	NYSE	ABBV	Tue, Dec 13, 2022	166.95	167.50	164.67	164.79
2505	NYSE	ABBV	Mon, Dec 12, 2022	163.21	165.49	162.75	165.32
2504	NYSE	ABBV	Fri, Dec 9, 2022	166.76	167.75	162.81	163.06
2503	NYSE	ABBV	Thu, Dec 8, 2022	165.40	166.23	164.28	165.99
2502	NYSE	ABBV	Wed, Dec 7, 2022	163.69	165.53	163.26	165.40
2501	NYSE	ABBV	Tue, Dec 6, 2022	164.03	164.39	161.55	163.72
2500	NYSE	ABBV	Mon, Dec 5, 2022	162.89	165.19	162.89	163.94
2499	NYSE	ABBV	Fri, Dec 2, 2022	160.72	163.76	160.51	163.66
2498	NYSE	ABBV	Thu, Dec 1, 2022	161.00	163.20	159.98	161.63
2497	NYSE	ABBV	Wed, Nov 30, 2022	158.79	161.18	156.46	161.18
2496	NYSE	ABBV	Tue, Nov 29, 2022	158.31	159.43	157.21	158.20
2495	NYSE	ABBV	Mon, Nov 28, 2022	160.00	160.73	157.83	158.43
2494	NYSE	ABBV	Fri, Nov 25, 2022	159.59	160.75	159.24	159.62
2493	NYSE	ABBV	Wed, Nov 23, 2022	159.95	160.94	158.82	159.39
2492	NYSE	ABBV	Tue, Nov 22, 2022	157.69	159.88	157.56	159.79
2491	NYSE	ABBV	Mon, Nov 21, 2022	155.40	158.63	154.43	157.11
2490	NYSE	ABBV	Fri, Nov 18, 2022	153.67	155.64	153.67	154.98
2489	NYSE	ABBV	Thu, Nov 17, 2022	150.97	153.07	149.97	152.16
2488	NYSE	ABBV	Wed, Nov 16, 2022	153.44	156.69	151.23	151.87
2487	NYSE	ABBV	Tue, Nov 15, 2022	153.39	153.42	149.96	153.04
2486	NYSE	ABBV	Mon, Nov 14, 2022	150.98	154.54	150.98	151.74
2485	NYSE	ABBV	Fri, Nov 11, 2022	149.54	150.52	145.75	150.16
2484	NYSE	ABBV	Thu, Nov 10, 2022	150.66	150.66	147.75	149.72
2483	NYSE	ABBV	Wed, Nov 9, 2022	148.59	150.57	147.04	147.62
2482	NYSE	ABBV	Tue, Nov 8, 2022	148.83	151.63	147.96	148.53
2481	NYSE	ABBV	Mon, Nov 7, 2022	145.28	148.80	144.70	148.10
2480	NYSE	ABBV	Fri, Nov 4, 2022	145.35	145.58	143.08	145.28
2479	NYSE	ABBV	Thu, Nov 3, 2022	144.00	145.42	143.03	144.42
2478	NYSE	ABBV	Wed, Nov 2, 2022	147.03	148.08	144.48	144.52
2477	NYSE	ABBV	Tue, Nov 1, 2022	146.66	147.70	144.55	146.91
2476	NYSE	ABBV	Mon, Oct 31, 2022	145.17	146.78	144.08	146.40
2475	NYSE	ABBV	Fri, Oct 28, 2022	145.93	148.98	142.34	147.61
2474	NYSE	ABBV	Thu, Oct 27, 2022	153.76	153.99	152.06	153.50
2473	NYSE	ABBV	Wed, Oct 26, 2022	151.01	152.89	150.70	152.51
2472	NYSE	ABBV	Tue, Oct 25, 2022	148.03	150.60	147.29	149.82
2471	NYSE	ABBV	Mon, Oct 24, 2022	148.71	151.53	148.70	150.89
2470	NYSE	ABBV	Fri, Oct 21, 2022	143.34	147.76	142.43	147.06
2469	NYSE	ABBV	Thu, Oct 20, 2022	143.16	144.04	142.43	142.93
2468	NYSE	ABBV	Wed, Oct 19, 2022	144.80	145.45	142.31	143.13
2467	NYSE	ABBV	Tue, Oct 18, 2022	145.23	145.87	143.53	144.60
2466	NYSE	ABBV	Mon, Oct 17, 2022	142.65	144.93	142.10	144.41
2465	NYSE	ABBV	Fri, Oct 14, 2022	142.60	144.48	142.21	142.94
2464	NYSE	ABBV	Thu, Oct 13, 2022	136.70	143.18	136.27	142.92
2463	NYSE	ABBV	Wed, Oct 12, 2022	141.64	143.06	139.93	138.57
2462	NYSE	ABBV	Tue, Oct 11, 2022	138.02	143.68	138.02	141.51
2461	NYSE	ABBV	Mon, Oct 10, 2022	139.03	139.59	136.87	138.31
2460	NYSE	ABBV	Fri, Oct 7, 2022	139.01	140.05	137.55	138.76
2459	NYSE	ABBV	Thu, Oct 6, 2022	142.79	142.99	139.90	140.29
2458	NYSE	ABBV	Wed, Oct 5, 2022	141.47	144.47	141.11	143.33
2457	NYSE	ABBV	Tue, Oct 4, 2022	139.21	142.72	137.76	141.99
2456	NYSE	ABBV	Mon, Oct 3, 2022	135.88	138.80	135.31	138.32
2455	NYSE	ABBV	Fri, Sep 30, 2022	142.20	142.33	134.09	134.21
2454	NYSE	ABBV	Thu, Sep 29, 2022	144.85	145.25	141.83	142.72
2453	NYSE	ABBV	Wed, Sep 28, 2022	144.22	145.32	142.62	144.60
2452	NYSE	ABBV	Tue, Sep 27, 2022	142.59	145.54	141.29	141.72
2451	NYSE	ABBV	Mon, Sep 26, 2022	142.08	142.80	140.11	141.21
2450	NYSE	ABBV	Fri, Sep 23, 2022	142.07	143.42	140.95	143.06
2449	NYSE	ABBV	Thu, Sep 22, 2022	140.21	144.46	140.00	143.01
2448	NYSE	ABBV	Wed, Sep 21, 2022	142.15	143.63	140.29	140.31
2447	NYSE	ABBV	Tue, Sep 20, 2022	141.82	142.49	140.37	141.77
2446	NYSE	ABBV	Mon, Sep 19, 2022	143.64	143.86	141.43	142.66
2445	NYSE	ABBV	Fri, Sep 16, 2022	143.40	144.85	141.36	144.06
2444	NYSE	ABBV	Thu, Sep 15, 2022	139.99	143.90	139.39	142.51
2443	NYSE	ABBV	Wed, Sep 14, 2022	139.17	140.44	138.27	139.55
2442	NYSE	ABBV	Tue, Sep 13, 2022	140.55	141.93	137.49	138.53
2441	NYSE	ABBV	Mon, Sep 12, 2022	141.01	142.87	140.32	142.24
2440	NYSE	ABBV	Fri, Sep 9, 2022	140.40	142.17	140.10	141.42
2439	NYSE	ABBV	Thu, Sep 8, 2022	139.64	140.57	138.65	140.52
2438	NYSE	ABBV	Wed, Sep 7, 2022	137.55	139.04	135.34	138.71
2437	NYSE	ABBV	Tue, Sep 6, 2022	137.30	139.35	136.24	137.59
2436	NYSE	ABBV	Fri, Sep 2, 2022	138.66	139.40	135.81	136.28
2435	NYSE	ABBV	Thu, Sep 1, 2022	134.64	138.59	134.10	138.45
2434	NYSE	ABBV	Wed, Aug 31, 2022	135.69	136.04	134.17	134.46
2433	NYSE	ABBV	Tue, Aug 30, 2022	135.14	136.49	134.89	135.55
2432	NYSE	ABBV	Mon, Aug 29, 2022	136.20	136.72	134.76	135.71
2431	NYSE	ABBV	Fri, Aug 26, 2022	138.89	139.85	136.25	136.35
2430	NYSE	ABBV	Thu, Aug 25, 2022	138.77	139.56	137.67	139.33
2429	NYSE	ABBV	Wed, Aug 24, 2022	139.05	139.46	137.70	137.91
2428	NYSE	ABBV	Tue, Aug 23, 2022	139.65	140.85	138.45	139.02
2427	NYSE	ABBV	Mon, Aug 22, 2022	141.97	142.66	139.96	140.34
2426	NYSE	ABBV	Fri, Aug 19, 2022	141.78	143.36	141.46	141.85
2425	NYSE	ABBV	Thu, Aug 18, 2022	141.49	141.58	139.82	141.29
2424	NYSE	ABBV	Wed, Aug 17, 2022	141.42	142.77	140.55	141.44
2423	NYSE	ABBV	Tue, Aug 16, 2022	142.11	143.98	142.08	142.55
2422	NYSE	ABBV	Mon, Aug 15, 2022	143.11	143.28	140.42	142.29
2421	NYSE	ABBV	Fri, Aug 12, 2022	141.89	143.09	140.27	142.60
2420	NYSE	ABBV	Thu, Aug 11, 2022	140.23	142.87	139.66	142.08
2419	NYSE	ABBV	Wed, Aug 10, 2022	140.91	141.06	139.00	140.94
2418	NYSE	ABBV	Tue, Aug 9, 2022	140.68	142.24	139.88	140.25
2417	NYSE	ABBV	Mon, Aug 8, 2022	138.04	140.80	137.77	140.34
2416	NYSE	ABBV	Fri, Aug 5, 2022	139.05	139.91	137.95	138.04
2415	NYSE	ABBV	Thu, Aug 4, 2022	142.09	142.58	138.69	138.92
2414	NYSE	ABBV	Wed, Aug 3, 2022	141.72	143.02	140.65	141.20
2413	NYSE	ABBV	Tue, Aug 2, 2022	141.18	142.84	140.10	140.39
2412	NYSE	ABBV	Mon, Aug 1, 2022	141.51	142.84	139.15	140.22
2411	NYSE	ABBV	Fri, Jul 29, 2022	145.44	146.30	139.05	143.51
2410	NYSE	ABBV	Thu, Jul 28, 2022	151.44	152.41	146.62	149.75
2409	NYSE	ABBV	Wed, Jul 27, 2022	149.50	151.50	148.93	151.15
2408	NYSE	ABBV	Tue, Jul 26, 2022	151.15	153.56	150.33	150.87
2407	NYSE	ABBV	Mon, Jul 25, 2022	148.54	150.94	148.51	150.22
2406	NYSE	ABBV	Fri, Jul 22, 2022	148.47	149.29	147.58	148.47
2405	NYSE	ABBV	Thu, Jul 21, 2022	147.24	147.84	146.02	147.75
2404	NYSE	ABBV	Wed, Jul 20, 2022	149.53	150.45	147.34	147.69
2403	NYSE	ABBV	Tue, Jul 19, 2022	150.00	150.23	148.80	149.74
2402	NYSE	ABBV	Mon, Jul 18, 2022	153.80	154.47	148.89	149.57
2401	NYSE	ABBV	Fri, Jul 15, 2022	151.84	153.87	151.43	153.62
2400	NYSE	ABBV	Thu, Jul 14, 2022	148.89	151.01	148.49	150.44
2399	NYSE	ABBV	Wed, Jul 13, 2022	152.00	153.83	151.30	150.74
2398	NYSE	ABBV	Tue, Jul 12, 2022	153.00	154.57	152.06	152.46
2397	NYSE	ABBV	Mon, Jul 11, 2022	152.28	154.50	152.28	153.23
2396	NYSE	ABBV	Fri, Jul 8, 2022	152.00	155.25	151.79	152.85
2395	NYSE	ABBV	Thu, Jul 7, 2022	150.20	152.58	150.01	152.00
2394	NYSE	ABBV	Wed, Jul 6, 2022	154.61	154.99	151.69	152.53
2393	NYSE	ABBV	Tue, Jul 5, 2022	151.90	154.05	149.66	153.93
2392	NYSE	ABBV	Fri, Jul 1, 2022	153.08	153.86	151.46	153.80
2391	NYSE	ABBV	Thu, Jun 30, 2022	153.17	154.04	150.87	153.16
2390	NYSE	ABBV	Wed, Jun 29, 2022	153.90	156.62	153.35	154.14
2389	NYSE	ABBV	Tue, Jun 28, 2022	153.17	155.12	151.39	152.49
2388	NYSE	ABBV	Mon, Jun 27, 2022	153.00	155.45	152.75	153.14
2387	NYSE	ABBV	Fri, Jun 24, 2022	150.89	152.74	149.62	152.34
2386	NYSE	ABBV	Thu, Jun 23, 2022	148.72	150.80	147.54	149.45
2385	NYSE	ABBV	Wed, Jun 22, 2022	143.72	150.10	143.61	147.56
2384	NYSE	ABBV	Tue, Jun 21, 2022	139.95	143.97	139.70	143.47
2383	NYSE	ABBV	Fri, Jun 17, 2022	137.60	139.53	137.19	138.28
2382	NYSE	ABBV	Thu, Jun 16, 2022	136.54	139.29	135.76	139.15
2381	NYSE	ABBV	Wed, Jun 15, 2022	136.57	139.09	136.23	138.09
2380	NYSE	ABBV	Tue, Jun 14, 2022	139.44	140.66	136.32	137.62
2379	NYSE	ABBV	Mon, Jun 13, 2022	140.86	142.07	138.78	139.42
2378	NYSE	ABBV	Fri, Jun 10, 2022	144.34	144.63	142.15	143.20
2377	NYSE	ABBV	Thu, Jun 9, 2022	149.72	150.52	145.30	145.43
2376	NYSE	ABBV	Wed, Jun 8, 2022	148.90	149.85	148.25	149.25
2375	NYSE	ABBV	Tue, Jun 7, 2022	146.92	149.35	145.87	149.14
2374	NYSE	ABBV	Mon, Jun 6, 2022	147.00	147.82	145.66	146.53
2373	NYSE	ABBV	Fri, Jun 3, 2022	146.75	148.21	146.75	147.17
2372	NYSE	ABBV	Thu, Jun 2, 2022	146.65	147.07	142.90	146.75
2371	NYSE	ABBV	Wed, Jun 1, 2022	147.79	147.89	144.32	146.02
2370	NYSE	ABBV	Tue, May 31, 2022	148.64	148.88	146.67	147.37
2369	NYSE	ABBV	Fri, May 27, 2022	149.52	150.05	147.75	150.00
2368	NYSE	ABBV	Thu, May 26, 2022	151.63	153.07	150.39	150.57
2367	NYSE	ABBV	Wed, May 25, 2022	150.36	152.99	149.79	151.96
2366	NYSE	ABBV	Tue, May 24, 2022	147.03	151.35	146.61	149.11
2365	NYSE	ABBV	Mon, May 23, 2022	151.65	152.00	147.19	148.03
2364	NYSE	ABBV	Fri, May 20, 2022	152.33	153.52	147.81	151.01
2363	NYSE	ABBV	Thu, May 19, 2022	151.20	152.40	149.28	151.72
2362	NYSE	ABBV	Wed, May 18, 2022	154.79	155.70	151.75	152.43
2361	NYSE	ABBV	Tue, May 17, 2022	155.38	155.79	152.85	154.78
2360	NYSE	ABBV	Mon, May 16, 2022	153.93	156.89	153.27	155.47
2359	NYSE	ABBV	Fri, May 13, 2022	153.42	154.39	151.90	153.50
2358	NYSE	ABBV	Thu, May 12, 2022	153.38	154.35	150.15	154.29
2357	NYSE	ABBV	Wed, May 11, 2022	151.02	154.76	150.94	151.96
2356	NYSE	ABBV	Tue, May 10, 2022	151.27	154.53	150.51	152.09
2355	NYSE	ABBV	Mon, May 9, 2022	151.62	153.54	148.93	150.96
2354	NYSE	ABBV	Fri, May 6, 2022	149.68	153.52	149.02	152.83
2353	NYSE	ABBV	Thu, May 5, 2022	152.77	153.32	150.04	152.18
2352	NYSE	ABBV	Wed, May 4, 2022	148.18	152.37	147.59	151.59
2351	NYSE	ABBV	Tue, May 3, 2022	148.05	150.74	147.95	149.60
2350	NYSE	ABBV	Mon, May 2, 2022	146.65	148.90	143.44	147.87
2349	NYSE	ABBV	Fri, Apr 29, 2022	149.56	149.86	139.93	146.88
2348	NYSE	ABBV	Thu, Apr 28, 2022	158.36	158.44	154.34	156.31
2347	NYSE	ABBV	Wed, Apr 27, 2022	156.56	159.50	154.56	157.62
2346	NYSE	ABBV	Tue, Apr 26, 2022	156.44	159.69	155.82	156.18
2345	NYSE	ABBV	Mon, Apr 25, 2022	154.84	156.64	152.84	156.30
2344	NYSE	ABBV	Fri, Apr 22, 2022	157.28	158.32	154.34	154.99
2343	NYSE	ABBV	Thu, Apr 21, 2022	157.00	160.38	155.35	158.52
2342	NYSE	ABBV	Wed, Apr 20, 2022	156.36	158.10	155.52	156.70
2341	NYSE	ABBV	Tue, Apr 19, 2022	160.40	160.50	153.71	156.35
2340	NYSE	ABBV	Mon, Apr 18, 2022	161.96	162.79	158.75	159.36
2339	NYSE	ABBV	Thu, Apr 14, 2022	157.85	163.87	156.82	162.31
2338	NYSE	ABBV	Wed, Apr 13, 2022	165.00	165.00	156.45	158.95
2337	NYSE	ABBV	Tue, Apr 12, 2022	169.31	170.56	166.21	165.90
2336	NYSE	ABBV	Mon, Apr 11, 2022	174.90	175.04	169.32	169.83
2335	NYSE	ABBV	Fri, Apr 8, 2022	173.00	175.91	172.50	174.96
2334	NYSE	ABBV	Thu, Apr 7, 2022	167.67	174.59	167.54	173.28
2333	NYSE	ABBV	Wed, Apr 6, 2022	164.49	169.27	163.80	168.91
2332	NYSE	ABBV	Tue, Apr 5, 2022	161.89	165.96	161.84	163.43
2331	NYSE	ABBV	Mon, Apr 4, 2022	162.50	163.84	161.46	161.89
2330	NYSE	ABBV	Fri, Apr 1, 2022	162.15	163.07	160.10	162.68
2329	NYSE	ABBV	Thu, Mar 31, 2022	162.93	164.66	162.10	162.11
2328	NYSE	ABBV	Wed, Mar 30, 2022	161.72	164.35	161.72	163.75
2327	NYSE	ABBV	Tue, Mar 29, 2022	162.99	163.28	161.29	162.18
2326	NYSE	ABBV	Mon, Mar 28, 2022	160.61	162.03	159.53	161.97
2325	NYSE	ABBV	Fri, Mar 25, 2022	160.55	161.98	160.23	161.33
2324	NYSE	ABBV	Thu, Mar 24, 2022	159.22	160.73	158.85	160.28
2323	NYSE	ABBV	Wed, Mar 23, 2022	160.01	161.18	158.36	158.42
2322	NYSE	ABBV	Tue, Mar 22, 2022	160.05	160.30	158.02	160.01
2321	NYSE	ABBV	Mon, Mar 21, 2022	159.95	160.95	158.99	160.05
2320	NYSE	ABBV	Fri, Mar 18, 2022	158.00	159.44	157.14	159.20
2319	NYSE	ABBV	Thu, Mar 17, 2022	157.17	158.61	156.21	158.59
2318	NYSE	ABBV	Wed, Mar 16, 2022	156.50	156.82	153.52	156.05
2317	NYSE	ABBV	Tue, Mar 15, 2022	152.26	156.43	152.16	155.88
2316	NYSE	ABBV	Mon, Mar 14, 2022	150.73	152.97	149.02	152.10
2315	NYSE	ABBV	Fri, Mar 11, 2022	149.34	150.40	148.98	149.06
2314	NYSE	ABBV	Thu, Mar 10, 2022	148.07	149.75	147.70	149.17
2313	NYSE	ABBV	Wed, Mar 9, 2022	148.26	150.11	147.76	148.84
2312	NYSE	ABBV	Tue, Mar 8, 2022	149.00	149.89	146.36	147.15
2311	NYSE	ABBV	Mon, Mar 7, 2022	149.00	150.75	148.19	149.45
2310	NYSE	ABBV	Fri, Mar 4, 2022	148.60	150.68	148.10	150.56
2309	NYSE	ABBV	Thu, Mar 3, 2022	149.81	150.79	148.85	150.41
2308	NYSE	ABBV	Wed, Mar 2, 2022	147.70	151.25	147.22	149.57
2307	NYSE	ABBV	Tue, Mar 1, 2022	147.67	149.50	146.21	147.69
2306	NYSE	ABBV	Mon, Feb 28, 2022	146.65	148.08	145.76	147.77
2305	NYSE	ABBV	Fri, Feb 25, 2022	146.13	150.36	146.05	149.54
2304	NYSE	ABBV	Thu, Feb 24, 2022	143.61	145.70	143.47	145.27
2303	NYSE	ABBV	Wed, Feb 23, 2022	146.22	148.35	145.36	146.76
2302	NYSE	ABBV	Tue, Feb 22, 2022	141.25	146.35	141.25	145.56
2301	NYSE	ABBV	Fri, Feb 18, 2022	144.69	145.73	143.37	144.03
2300	NYSE	ABBV	Thu, Feb 17, 2022	144.80	145.47	143.58	144.97
2299	NYSE	ABBV	Wed, Feb 16, 2022	144.74	147.22	144.16	145.87
2298	NYSE	ABBV	Tue, Feb 15, 2022	143.35	145.46	143.20	144.76
2297	NYSE	ABBV	Mon, Feb 14, 2022	141.78	143.19	139.44	143.00
2296	NYSE	ABBV	Fri, Feb 11, 2022	142.86	143.61	141.54	142.01
2295	NYSE	ABBV	Thu, Feb 10, 2022	143.15	144.42	142.31	142.71
2294	NYSE	ABBV	Wed, Feb 9, 2022	143.98	143.98	142.84	143.20
2293	NYSE	ABBV	Tue, Feb 8, 2022	142.03	143.60	141.25	143.51
2292	NYSE	ABBV	Mon, Feb 7, 2022	141.17	143.02	140.33	142.53
2291	NYSE	ABBV	Fri, Feb 4, 2022	140.15	142.80	139.23	140.65
2290	NYSE	ABBV	Thu, Feb 3, 2022	139.50	141.71	139.04	140.73
2289	NYSE	ABBV	Wed, Feb 2, 2022	135.41	139.41	133.05	138.62
2288	NYSE	ABBV	Tue, Feb 1, 2022	137.37	137.84	136.04	137.00
2287	NYSE	ABBV	Mon, Jan 31, 2022	136.82	137.17	135.62	136.89
2286	NYSE	ABBV	Fri, Jan 28, 2022	135.99	137.98	134.60	137.92
2285	NYSE	ABBV	Thu, Jan 27, 2022	135.50	138.30	135.36	135.97
2284	NYSE	ABBV	Wed, Jan 26, 2022	133.29	135.48	132.83	134.23
2283	NYSE	ABBV	Tue, Jan 25, 2022	131.49	134.32	130.79	133.09
2282	NYSE	ABBV	Mon, Jan 24, 2022	132.82	133.25	128.26	132.16
2281	NYSE	ABBV	Fri, Jan 21, 2022	133.06	134.25	131.67	131.98
2280	NYSE	ABBV	Thu, Jan 20, 2022	134.50	134.80	132.75	133.03
2279	NYSE	ABBV	Wed, Jan 19, 2022	136.41	137.50	134.84	135.21
2278	NYSE	ABBV	Tue, Jan 18, 2022	135.51	137.98	135.28	136.78
2277	NYSE	ABBV	Fri, Jan 14, 2022	133.35	136.05	132.29	135.87
2276	NYSE	ABBV	Thu, Jan 13, 2022	135.00	135.12	132.90	133.52
2275	NYSE	ABBV	Wed, Jan 12, 2022	136.52	137.39	136.03	135.88
2274	NYSE	ABBV	Tue, Jan 11, 2022	135.85	137.09	134.80	136.97
2273	NYSE	ABBV	Mon, Jan 10, 2022	135.08	136.90	134.57	136.39
2272	NYSE	ABBV	Fri, Jan 7, 2022	135.25	135.84	134.13	134.88
2271	NYSE	ABBV	Thu, Jan 6, 2022	136.40	136.66	135.16	135.23
2270	NYSE	ABBV	Wed, Jan 5, 2022	135.00	138.15	135.00	135.87
2269	NYSE	ABBV	Tue, Jan 4, 2022	135.33	136.22	134.38	135.16
2268	NYSE	ABBV	Mon, Jan 3, 2022	135.41	135.70	133.51	135.42
2267	NYSE	ABBV	Fri, Dec 31, 2021	136.04	136.21	135.30	135.40
2266	NYSE	ABBV	Thu, Dec 30, 2021	135.75	136.83	135.63	135.93
2265	NYSE	ABBV	Wed, Dec 29, 2021	134.61	135.87	134.08	135.36
2264	NYSE	ABBV	Tue, Dec 28, 2021	134.55	135.26	133.74	134.39
2263	NYSE	ABBV	Mon, Dec 27, 2021	133.19	134.48	133.16	134.41
2262	NYSE	ABBV	Thu, Dec 23, 2021	132.33	133.77	132.17	133.09
2261	NYSE	ABBV	Wed, Dec 22, 2021	129.91	132.58	129.78	132.05
2260	NYSE	ABBV	Tue, Dec 21, 2021	131.23	131.35	129.15	129.95
2259	NYSE	ABBV	Mon, Dec 20, 2021	128.51	131.39	128.23	130.86
2258	NYSE	ABBV	Fri, Dec 17, 2021	130.84	131.02	129.37	129.53
2257	NYSE	ABBV	Thu, Dec 16, 2021	130.10	133.28	129.91	131.78
2256	NYSE	ABBV	Wed, Dec 15, 2021	128.25	130.78	127.60	130.23
2255	NYSE	ABBV	Tue, Dec 14, 2021	125.70	127.85	125.38	127.29
2254	NYSE	ABBV	Mon, Dec 13, 2021	125.20	127.74	125.20	126.51
2253	NYSE	ABBV	Fri, Dec 10, 2021	123.72	126.01	123.72	125.47
2252	NYSE	ABBV	Thu, Dec 9, 2021	122.21	124.46	122.10	124.15
2251	NYSE	ABBV	Wed, Dec 8, 2021	121.96	122.44	120.75	121.87
2250	NYSE	ABBV	Tue, Dec 7, 2021	121.98	122.14	121.00	121.51
2249	NYSE	ABBV	Mon, Dec 6, 2021	119.63	122.45	119.21	121.35
2248	NYSE	ABBV	Fri, Dec 3, 2021	117.74	119.00	117.00	118.85
2247	NYSE	ABBV	Thu, Dec 2, 2021	116.25	117.60	115.60	116.87
2246	NYSE	ABBV	Wed, Dec 1, 2021	115.78	118.98	115.61	115.91
2245	NYSE	ABBV	Tue, Nov 30, 2021	116.68	116.79	115.10	115.28
2244	NYSE	ABBV	Mon, Nov 29, 2021	116.83	117.92	116.58	116.89
2243	NYSE	ABBV	Fri, Nov 26, 2021	117.61	118.11	115.83	116.51
2242	NYSE	ABBV	Wed, Nov 24, 2021	118.68	119.24	118.08	118.66
2241	NYSE	ABBV	Tue, Nov 23, 2021	116.56	119.33	116.15	118.88
2240	NYSE	ABBV	Mon, Nov 22, 2021	115.95	117.34	115.01	115.65
2239	NYSE	ABBV	Fri, Nov 19, 2021	117.63	117.80	115.86	116.24
2238	NYSE	ABBV	Thu, Nov 18, 2021	117.41	118.37	116.64	117.07
2237	NYSE	ABBV	Wed, Nov 17, 2021	116.60	117.62	116.25	117.35
2236	NYSE	ABBV	Tue, Nov 16, 2021	116.61	117.47	116.34	116.42
2235	NYSE	ABBV	Mon, Nov 15, 2021	116.95	117.80	116.22	116.84
2234	NYSE	ABBV	Fri, Nov 12, 2021	117.40	117.40	116.43	116.97
2233	NYSE	ABBV	Thu, Nov 11, 2021	116.94	117.49	116.29	116.63
2232	NYSE	ABBV	Wed, Nov 10, 2021	115.40	117.10	115.39	116.75
2231	NYSE	ABBV	Tue, Nov 9, 2021	116.24	116.59	115.41	115.61
2230	NYSE	ABBV	Mon, Nov 8, 2021	117.20	117.45	115.78	116.06
2229	NYSE	ABBV	Fri, Nov 5, 2021	116.73	117.32	115.50	117.18
2228	NYSE	ABBV	Thu, Nov 4, 2021	117.57	117.72	116.33	117.06
2227	NYSE	ABBV	Wed, Nov 3, 2021	116.53	117.61	116.24	117.57
2226	NYSE	ABBV	Tue, Nov 2, 2021	115.25	117.69	115.16	116.53
2225	NYSE	ABBV	Mon, Nov 1, 2021	115.25	115.72	113.57	114.81
2224	NYSE	ABBV	Fri, Oct 29, 2021	112.09	114.92	111.42	114.67
2223	NYSE	ABBV	Thu, Oct 28, 2021	108.39	109.90	108.20	109.67
2222	NYSE	ABBV	Wed, Oct 27, 2021	109.58	109.72	108.17	108.40
2221	NYSE	ABBV	Tue, Oct 26, 2021	108.81	109.58	108.20	109.49
2220	NYSE	ABBV	Mon, Oct 25, 2021	109.08	109.14	107.75	108.50
2219	NYSE	ABBV	Fri, Oct 22, 2021	108.67	109.22	108.31	109.14
2218	NYSE	ABBV	Thu, Oct 21, 2021	108.41	108.95	107.15	108.76
2217	NYSE	ABBV	Wed, Oct 20, 2021	107.50	109.11	107.50	108.41
2216	NYSE	ABBV	Tue, Oct 19, 2021	107.75	108.07	106.86	107.45
2215	NYSE	ABBV	Mon, Oct 18, 2021	108.99	108.99	107.09	107.43
2214	NYSE	ABBV	Fri, Oct 15, 2021	109.15	109.96	109.08	109.33
2213	NYSE	ABBV	Thu, Oct 14, 2021	107.96	108.99	107.80	108.91
2212	NYSE	ABBV	Wed, Oct 13, 2021	108.59	109.04	108.00	107.23
2211	NYSE	ABBV	Tue, Oct 12, 2021	110.12	110.26	108.16	108.57
2210	NYSE	ABBV	Mon, Oct 11, 2021	111.14	111.40	110.28	110.34
2209	NYSE	ABBV	Fri, Oct 8, 2021	111.05	111.75	110.64	111.18
2208	NYSE	ABBV	Thu, Oct 7, 2021	109.78	111.79	109.56	110.87
2207	NYSE	ABBV	Wed, Oct 6, 2021	109.30	109.67	108.15	109.32
2206	NYSE	ABBV	Tue, Oct 5, 2021	109.39	110.58	109.10	109.51
2205	NYSE	ABBV	Mon, Oct 4, 2021	108.84	110.20	107.69	108.73
2204	NYSE	ABBV	Fri, Oct 1, 2021	108.25	109.69	106.87	109.09
2203	NYSE	ABBV	Thu, Sep 30, 2021	109.20	110.42	107.78	107.87
2202	NYSE	ABBV	Wed, Sep 29, 2021	107.85	109.58	107.48	108.84
2201	NYSE	ABBV	Tue, Sep 28, 2021	107.62	108.62	107.04	107.34
2200	NYSE	ABBV	Mon, Sep 27, 2021	107.13	108.64	107.02	107.72
2199	NYSE	ABBV	Fri, Sep 24, 2021	106.87	108.05	106.44	107.07
2198	NYSE	ABBV	Thu, Sep 23, 2021	106.99	108.27	106.65	107.36
2197	NYSE	ABBV	Wed, Sep 22, 2021	107.01	107.58	105.93	106.41
2196	NYSE	ABBV	Tue, Sep 21, 2021	106.25	107.41	106.20	107.15
2195	NYSE	ABBV	Mon, Sep 20, 2021	106.10	107.49	105.56	106.40
2194	NYSE	ABBV	Fri, Sep 17, 2021	107.50	108.25	107.10	107.73
2193	NYSE	ABBV	Thu, Sep 16, 2021	108.24	108.75	106.53	108.08
2192	NYSE	ABBV	Wed, Sep 15, 2021	106.59	108.80	106.03	107.77
2191	NYSE	ABBV	Tue, Sep 14, 2021	107.99	108.07	106.25	106.48
2190	NYSE	ABBV	Mon, Sep 13, 2021	107.39	108.77	106.81	107.48
2189	NYSE	ABBV	Fri, Sep 10, 2021	107.48	108.32	106.36	106.68
2188	NYSE	ABBV	Thu, Sep 9, 2021	109.44	109.74	107.20	107.27
2187	NYSE	ABBV	Wed, Sep 8, 2021	108.06	110.90	107.72	110.36
2186	NYSE	ABBV	Tue, Sep 7, 2021	110.45	111.57	108.32	109.03
2185	NYSE	ABBV	Fri, Sep 3, 2021	111.18	112.07	111.02	111.62
2184	NYSE	ABBV	Thu, Sep 2, 2021	113.55	113.74	110.82	112.02
2183	NYSE	ABBV	Wed, Sep 1, 2021	121.00	121.53	106.10	112.27
2182	NYSE	ABBV	Tue, Aug 31, 2021	120.83	121.17	120.03	120.78
2181	NYSE	ABBV	Mon, Aug 30, 2021	119.84	120.90	119.54	120.57
2180	NYSE	ABBV	Fri, Aug 27, 2021	120.34	120.64	119.42	119.58
2179	NYSE	ABBV	Thu, Aug 26, 2021	120.86	121.25	120.15	120.40
2178	NYSE	ABBV	Wed, Aug 25, 2021	119.86	121.40	118.87	120.40
2177	NYSE	ABBV	Tue, Aug 24, 2021	119.72	119.72	118.42	119.68
2176	NYSE	ABBV	Mon, Aug 23, 2021	119.80	120.45	119.22	119.36
2175	NYSE	ABBV	Fri, Aug 20, 2021	118.10	119.47	117.65	118.82
2174	NYSE	ABBV	Thu, Aug 19, 2021	116.21	118.96	116.21	117.93
2173	NYSE	ABBV	Wed, Aug 18, 2021	119.17	119.92	117.18	117.29
2172	NYSE	ABBV	Tue, Aug 17, 2021	118.08	119.74	118.00	119.66
2171	NYSE	ABBV	Mon, Aug 16, 2021	117.00	118.62	116.71	118.41
2170	NYSE	ABBV	Fri, Aug 13, 2021	115.82	116.76	115.70	116.48
2169	NYSE	ABBV	Thu, Aug 12, 2021	113.96	115.73	113.91	115.64
2168	NYSE	ABBV	Wed, Aug 11, 2021	115.16	115.34	113.55	113.72
2167	NYSE	ABBV	Tue, Aug 10, 2021	114.20	115.03	112.92	114.82
2166	NYSE	ABBV	Mon, Aug 9, 2021	114.58	115.19	113.74	114.06
2165	NYSE	ABBV	Fri, Aug 6, 2021	115.26	115.55	114.43	114.45
2164	NYSE	ABBV	Thu, Aug 5, 2021	115.13	115.56	114.45	115.12
2163	NYSE	ABBV	Wed, Aug 4, 2021	115.78	116.52	114.91	115.08
2162	NYSE	ABBV	Tue, Aug 3, 2021	115.67	116.31	114.89	116.25
2161	NYSE	ABBV	Mon, Aug 2, 2021	116.89	117.24	115.41	115.45
2160	NYSE	ABBV	Fri, Jul 30, 2021	119.00	119.15	116.12	116.30
2159	NYSE	ABBV	Thu, Jul 29, 2021	119.03	119.13	118.15	118.87
2158	NYSE	ABBV	Wed, Jul 28, 2021	117.63	118.93	117.30	118.55
2157	NYSE	ABBV	Tue, Jul 27, 2021	117.79	118.30	116.76	117.96
2156	NYSE	ABBV	Mon, Jul 26, 2021	118.13	118.47	117.27	117.79
2155	NYSE	ABBV	Fri, Jul 23, 2021	117.98	118.67	117.57	118.19
2154	NYSE	ABBV	Thu, Jul 22, 2021	116.64	117.91	116.39	117.54
2153	NYSE	ABBV	Wed, Jul 21, 2021	116.64	117.07	115.79	116.99
2152	NYSE	ABBV	Tue, Jul 20, 2021	115.55	117.73	115.46	116.05
2151	NYSE	ABBV	Mon, Jul 19, 2021	116.67	117.00	113.74	115.42
2150	NYSE	ABBV	Fri, Jul 16, 2021	117.91	118.33	116.92	117.50
2149	NYSE	ABBV	Thu, Jul 15, 2021	116.81	117.49	115.75	117.18
2148	NYSE	ABBV	Wed, Jul 14, 2021	116.87	117.55	116.39	117.36
2147	NYSE	ABBV	Tue, Jul 13, 2021	117.59	118.09	116.69	116.61
2146	NYSE	ABBV	Mon, Jul 12, 2021	116.80	118.35	116.62	117.63
2145	NYSE	ABBV	Fri, Jul 9, 2021	116.30	117.33	116.11	116.58
2144	NYSE	ABBV	Thu, Jul 8, 2021	115.76	116.81	115.68	116.35
2143	NYSE	ABBV	Wed, Jul 7, 2021	115.91	116.97	115.31	116.75
2142	NYSE	ABBV	Tue, Jul 6, 2021	115.17	115.90	114.77	115.73
2141	NYSE	ABBV	Fri, Jul 2, 2021	114.52	115.49	113.89	115.17
2140	NYSE	ABBV	Thu, Jul 1, 2021	112.95	114.55	112.89	114.26
2139	NYSE	ABBV	Wed, Jun 30, 2021	112.21	112.92	111.63	112.64
2138	NYSE	ABBV	Tue, Jun 29, 2021	112.65	112.75	111.61	112.30
2137	NYSE	ABBV	Mon, Jun 28, 2021	113.26	114.11	112.84	113.00
2136	NYSE	ABBV	Fri, Jun 25, 2021	112.90	113.59	112.14	112.98
2135	NYSE	ABBV	Thu, Jun 24, 2021	114.42	116.19	114.26	114.74
2134	NYSE	ABBV	Wed, Jun 23, 2021	114.55	115.03	113.95	114.00
2133	NYSE	ABBV	Tue, Jun 22, 2021	114.49	115.28	113.88	114.70
2132	NYSE	ABBV	Mon, Jun 21, 2021	113.69	115.25	112.77	114.73
2131	NYSE	ABBV	Fri, Jun 18, 2021	113.64	114.20	113.05	113.12
2130	NYSE	ABBV	Thu, Jun 17, 2021	114.98	115.89	114.03	114.90
2129	NYSE	ABBV	Wed, Jun 16, 2021	116.22	116.53	115.17	115.53
2128	NYSE	ABBV	Tue, Jun 15, 2021	115.36	115.94	114.52	115.83
2127	NYSE	ABBV	Mon, Jun 14, 2021	115.07	115.48	114.19	115.40
2126	NYSE	ABBV	Fri, Jun 11, 2021	116.24	116.36	114.87	115.42
2125	NYSE	ABBV	Thu, Jun 10, 2021	114.36	116.99	114.15	116.24
2124	NYSE	ABBV	Wed, Jun 9, 2021	112.88	114.42	112.74	114.00
2123	NYSE	ABBV	Tue, Jun 8, 2021	112.68	113.09	111.82	112.34
2122	NYSE	ABBV	Mon, Jun 7, 2021	112.71	114.11	112.33	113.01
2121	NYSE	ABBV	Fri, Jun 4, 2021	112.40	113.11	112.16	112.36
2120	NYSE	ABBV	Thu, Jun 3, 2021	111.12	112.41	110.65	112.21
2119	NYSE	ABBV	Wed, Jun 2, 2021	112.41	112.66	110.85	111.40
2118	NYSE	ABBV	Tue, Jun 1, 2021	113.70	113.99	112.04	112.21
2117	NYSE	ABBV	Fri, May 28, 2021	113.33	114.48	112.86	113.20
2116	NYSE	ABBV	Thu, May 27, 2021	115.12	115.20	112.02	112.32
2115	NYSE	ABBV	Wed, May 26, 2021	114.53	114.74	113.76	114.70
2114	NYSE	ABBV	Tue, May 25, 2021	115.97	116.00	114.19	114.56
2113	NYSE	ABBV	Mon, May 24, 2021	116.59	116.81	115.59	115.91
2112	NYSE	ABBV	Fri, May 21, 2021	117.52	118.28	116.06	116.12
2111	NYSE	ABBV	Thu, May 20, 2021	115.34	117.34	115.12	117.11
2110	NYSE	ABBV	Wed, May 19, 2021	116.46	116.50	114.38	115.85
2109	NYSE	ABBV	Tue, May 18, 2021	116.11	117.90	115.32	117.21
2108	NYSE	ABBV	Mon, May 17, 2021	116.77	117.71	116.56	116.89
2107	NYSE	ABBV	Fri, May 14, 2021	117.36	117.59	116.38	116.43
2106	NYSE	ABBV	Thu, May 13, 2021	115.55	117.20	115.01	116.60
2105	NYSE	ABBV	Wed, May 12, 2021	114.85	116.00	114.44	114.96
2104	NYSE	ABBV	Tue, May 11, 2021	115.48	116.57	114.38	114.89
2103	NYSE	ABBV	Mon, May 10, 2021	116.38	117.20	115.97	116.22
2102	NYSE	ABBV	Fri, May 7, 2021	116.38	116.93	114.96	115.75
2101	NYSE	ABBV	Thu, May 6, 2021	115.00	116.18	114.16	116.08
2100	NYSE	ABBV	Wed, May 5, 2021	114.31	116.28	113.95	115.78
2099	NYSE	ABBV	Tue, May 4, 2021	114.62	115.94	113.05	113.90
2098	NYSE	ABBV	Mon, May 3, 2021	112.40	115.10	111.59	114.68
2097	NYSE	ABBV	Fri, Apr 30, 2021	111.47	112.31	110.11	111.50
2096	NYSE	ABBV	Thu, Apr 29, 2021	112.38	112.61	110.33	110.89
2095	NYSE	ABBV	Wed, Apr 28, 2021	111.68	112.57	111.32	111.93
2094	NYSE	ABBV	Tue, Apr 27, 2021	111.25	111.85	110.58	111.44
2093	NYSE	ABBV	Mon, Apr 26, 2021	111.56	112.04	110.85	111.39
2092	NYSE	ABBV	Fri, Apr 23, 2021	109.71	111.77	109.55	111.38
2091	NYSE	ABBV	Thu, Apr 22, 2021	110.65	111.09	109.61	110.05
2090	NYSE	ABBV	Wed, Apr 21, 2021	109.79	111.44	109.35	110.80
2089	NYSE	ABBV	Tue, Apr 20, 2021	108.12	109.56	108.05	109.03
2088	NYSE	ABBV	Mon, Apr 19, 2021	107.97	108.73	107.12	108.61
2087	NYSE	ABBV	Fri, Apr 16, 2021	107.49	108.55	107.14	107.91
2086	NYSE	ABBV	Thu, Apr 15, 2021	105.99	106.95	105.62	106.89
2085	NYSE	ABBV	Wed, Apr 14, 2021	106.22	106.67	105.58	105.90
2084	NYSE	ABBV	Tue, Apr 13, 2021	108.03	108.36	107.03	106.92
2083	NYSE	ABBV	Mon, Apr 12, 2021	107.82	108.57	107.36	108.25
2082	NYSE	ABBV	Fri, Apr 9, 2021	106.39	107.72	106.05	107.54
2081	NYSE	ABBV	Thu, Apr 8, 2021	105.40	106.92	105.35	106.10
2080	NYSE	ABBV	Wed, Apr 7, 2021	105.53	106.13	104.17	105.21
2079	NYSE	ABBV	Tue, Apr 6, 2021	105.85	106.28	104.88	105.38
2078	NYSE	ABBV	Mon, Apr 5, 2021	109.08	109.08	105.40	106.14
2077	NYSE	ABBV	Thu, Apr 1, 2021	108.92	108.98	107.32	108.52
2076	NYSE	ABBV	Wed, Mar 31, 2021	106.88	109.18	106.80	108.22
2075	NYSE	ABBV	Tue, Mar 30, 2021	106.86	107.03	105.87	106.79
2074	NYSE	ABBV	Mon, Mar 29, 2021	105.76	107.00	105.49	106.73
2073	NYSE	ABBV	Fri, Mar 26, 2021	103.87	106.12	103.84	105.98
2072	NYSE	ABBV	Thu, Mar 25, 2021	102.90	104.15	102.05	103.88
2071	NYSE	ABBV	Wed, Mar 24, 2021	104.82	105.33	103.05	103.06
2070	NYSE	ABBV	Tue, Mar 23, 2021	105.37	105.94	104.51	104.84
2069	NYSE	ABBV	Mon, Mar 22, 2021	103.50	106.40	102.88	105.90
2068	NYSE	ABBV	Fri, Mar 19, 2021	103.93	104.43	102.92	103.42
2067	NYSE	ABBV	Thu, Mar 18, 2021	104.00	104.99	103.42	103.77
2066	NYSE	ABBV	Wed, Mar 17, 2021	103.76	105.09	102.80	105.04
2065	NYSE	ABBV	Tue, Mar 16, 2021	109.95	111.08	109.90	110.84
2064	NYSE	ABBV	Mon, Mar 15, 2021	108.67	110.36	108.36	110.26
2063	NYSE	ABBV	Fri, Mar 12, 2021	107.80	108.58	107.37	108.22
2062	NYSE	ABBV	Thu, Mar 11, 2021	108.13	108.63	107.34	107.87
2061	NYSE	ABBV	Wed, Mar 10, 2021	107.39	108.36	107.05	108.00
2060	NYSE	ABBV	Tue, Mar 9, 2021	106.48	108.69	106.44	106.79
2059	NYSE	ABBV	Mon, Mar 8, 2021	106.85	108.16	105.80	106.11
2058	NYSE	ABBV	Fri, Mar 5, 2021	106.01	106.99	104.07	106.70
2057	NYSE	ABBV	Thu, Mar 4, 2021	106.50	107.75	104.95	105.65
2056	NYSE	ABBV	Wed, Mar 3, 2021	106.86	107.14	105.46	106.71
2055	NYSE	ABBV	Tue, Mar 2, 2021	108.85	109.38	107.81	107.85
2054	NYSE	ABBV	Mon, Mar 1, 2021	108.53	109.21	108.07	108.41
2053	NYSE	ABBV	Fri, Feb 26, 2021	107.68	108.58	105.36	107.74
2052	NYSE	ABBV	Thu, Feb 25, 2021	108.48	109.30	107.07	107.33
2051	NYSE	ABBV	Wed, Feb 24, 2021	106.00	109.44	105.60	108.69
2050	NYSE	ABBV	Tue, Feb 23, 2021	106.97	107.60	105.96	106.27
2049	NYSE	ABBV	Mon, Feb 22, 2021	104.66	107.68	104.23	107.06
2048	NYSE	ABBV	Fri, Feb 19, 2021	106.23	106.70	104.91	105.01
2047	NYSE	ABBV	Thu, Feb 18, 2021	105.32	106.61	105.21	106.06
2046	NYSE	ABBV	Wed, Feb 17, 2021	104.70	106.75	104.15	106.29
2045	NYSE	ABBV	Tue, Feb 16, 2021	105.33	106.19	104.02	104.20
2044	NYSE	ABBV	Fri, Feb 12, 2021	103.76	104.57	103.15	104.44
2043	NYSE	ABBV	Thu, Feb 11, 2021	104.57	104.68	103.32	103.75
2042	NYSE	ABBV	Wed, Feb 10, 2021	105.98	106.13	103.72	104.05
2041	NYSE	ABBV	Tue, Feb 9, 2021	106.00	106.50	105.11	105.40
2040	NYSE	ABBV	Mon, Feb 8, 2021	108.89	108.98	105.81	106.84
2039	NYSE	ABBV	Fri, Feb 5, 2021	109.63	110.27	108.44	108.73
2038	NYSE	ABBV	Thu, Feb 4, 2021	106.87	108.88	105.25	108.53
2037	NYSE	ABBV	Wed, Feb 3, 2021	106.20	107.57	104.01	106.95
2036	NYSE	ABBV	Tue, Feb 2, 2021	102.88	104.31	102.50	103.47
2035	NYSE	ABBV	Mon, Feb 1, 2021	103.00	103.89	101.86	102.30
2034	NYSE	ABBV	Fri, Jan 29, 2021	104.00	104.49	101.81	102.48
2033	NYSE	ABBV	Thu, Jan 28, 2021	104.00	105.14	103.11	104.21
2032	NYSE	ABBV	Wed, Jan 27, 2021	106.28	106.70	102.59	102.79
2031	NYSE	ABBV	Tue, Jan 26, 2021	111.30	111.30	108.56	108.80
2030	NYSE	ABBV	Mon, Jan 25, 2021	109.73	111.23	109.21	110.50
2029	NYSE	ABBV	Fri, Jan 22, 2021	110.65	111.60	109.48	110.86
2028	NYSE	ABBV	Thu, Jan 21, 2021	112.63	112.75	110.76	111.26
2027	NYSE	ABBV	Wed, Jan 20, 2021	112.91	113.10	111.47	112.62
2026	NYSE	ABBV	Tue, Jan 19, 2021	111.25	112.31	110.26	112.18
2025	NYSE	ABBV	Fri, Jan 15, 2021	111.20	111.56	109.48	110.52
2024	NYSE	ABBV	Thu, Jan 14, 2021	110.70	112.69	109.50	111.63
2023	NYSE	ABBV	Wed, Jan 13, 2021	109.80	113.41	109.70	111.15
2022	NYSE	ABBV	Tue, Jan 12, 2021	109.22	110.78	109.12	109.78
2021	NYSE	ABBV	Mon, Jan 11, 2021	107.07	109.56	107.07	109.02
2020	NYSE	ABBV	Fri, Jan 8, 2021	106.84	107.53	105.76	107.27
2019	NYSE	ABBV	Thu, Jan 7, 2021	106.11	107.06	105.57	106.71
2018	NYSE	ABBV	Wed, Jan 6, 2021	104.75	107.19	104.18	105.58
2017	NYSE	ABBV	Tue, Jan 5, 2021	105.41	107.02	104.63	106.50
2016	NYSE	ABBV	Mon, Jan 4, 2021	107.18	107.35	103.86	105.41
2015	NYSE	ABBV	Thu, Dec 31, 2020	105.26	107.28	104.85	107.15
2014	NYSE	ABBV	Wed, Dec 30, 2020	105.11	106.23	105.10	105.27
2013	NYSE	ABBV	Tue, Dec 29, 2020	103.95	105.37	103.95	104.70
2012	NYSE	ABBV	Mon, Dec 28, 2020	103.65	103.88	102.72	103.45
2011	NYSE	ABBV	Thu, Dec 24, 2020	103.11	103.39	102.60	103.26
2010	NYSE	ABBV	Wed, Dec 23, 2020	103.06	103.93	102.91	103.28
2009	NYSE	ABBV	Tue, Dec 22, 2020	103.41	103.50	102.01	102.80
2008	NYSE	ABBV	Mon, Dec 21, 2020	102.76	103.92	101.55	103.71
2007	NYSE	ABBV	Fri, Dec 18, 2020	105.03	105.06	103.20	104.45
2006	NYSE	ABBV	Thu, Dec 17, 2020	104.86	105.50	104.11	104.89
2005	NYSE	ABBV	Wed, Dec 16, 2020	102.50	105.41	101.90	104.64
2004	NYSE	ABBV	Tue, Dec 15, 2020	105.44	105.45	102.32	102.82
2003	NYSE	ABBV	Mon, Dec 14, 2020	107.43	108.07	104.09	104.20
2002	NYSE	ABBV	Fri, Dec 11, 2020	107.01	107.42	105.58	106.34
2001	NYSE	ABBV	Thu, Dec 10, 2020	109.06	109.07	106.67	107.49
2000	NYSE	ABBV	Wed, Dec 9, 2020	107.90	109.15	107.63	108.67
1999	NYSE	ABBV	Tue, Dec 8, 2020	105.70	108.35	105.60	107.69
1998	NYSE	ABBV	Mon, Dec 7, 2020	107.04	107.21	104.96	105.84
1997	NYSE	ABBV	Fri, Dec 4, 2020	105.02	107.31	105.02	107.28
1996	NYSE	ABBV	Thu, Dec 3, 2020	105.00	105.70	104.30	104.74
1995	NYSE	ABBV	Wed, Dec 2, 2020	104.00	105.38	103.32	104.99
1994	NYSE	ABBV	Tue, Dec 1, 2020	105.05	106.38	104.04	104.04
1993	NYSE	ABBV	Mon, Nov 30, 2020	105.12	105.42	103.65	104.58
1992	NYSE	ABBV	Fri, Nov 27, 2020	104.98	105.80	104.30	104.89
1991	NYSE	ABBV	Wed, Nov 25, 2020	103.82	104.46	103.39	104.20
1990	NYSE	ABBV	Tue, Nov 24, 2020	102.88	104.82	102.58	103.96
1989	NYSE	ABBV	Mon, Nov 23, 2020	101.94	102.76	101.07	102.18
1988	NYSE	ABBV	Fri, Nov 20, 2020	99.95	101.83	98.62	100.84
1987	NYSE	ABBV	Thu, Nov 19, 2020	98.76	100.15	98.59	99.67
1986	NYSE	ABBV	Wed, Nov 18, 2020	100.00	100.29	98.68	98.72
1985	NYSE	ABBV	Tue, Nov 17, 2020	99.37	100.26	98.74	99.21
1984	NYSE	ABBV	Mon, Nov 16, 2020	99.96	100.54	98.33	98.36
1983	NYSE	ABBV	Fri, Nov 13, 2020	97.41	99.55	97.40	99.04
1982	NYSE	ABBV	Thu, Nov 12, 2020	97.50	97.75	96.28	97.60
1981	NYSE	ABBV	Wed, Nov 11, 2020	99.15	99.87	97.77	98.15
1980	NYSE	ABBV	Tue, Nov 10, 2020	96.01	99.13	95.63	98.87
1979	NYSE	ABBV	Mon, Nov 9, 2020	95.74	96.95	94.67	95.12
1978	NYSE	ABBV	Fri, Nov 6, 2020	92.98	93.65	91.71	92.85
1977	NYSE	ABBV	Thu, Nov 5, 2020	95.36	95.52	93.00	93.69
1976	NYSE	ABBV	Wed, Nov 4, 2020	93.14	97.49	92.67	94.50
1975	NYSE	ABBV	Tue, Nov 3, 2020	89.14	89.39	87.43	87.96
1974	NYSE	ABBV	Mon, Nov 2, 2020	86.03	88.54	86.00	88.25
1973	NYSE	ABBV	Fri, Oct 30, 2020	83.20	86.14	83.00	85.10
1972	NYSE	ABBV	Thu, Oct 29, 2020	80.50	81.37	79.11	80.67
1971	NYSE	ABBV	Wed, Oct 28, 2020	81.35	82.21	80.24	80.49
1970	NYSE	ABBV	Tue, Oct 27, 2020	84.00	84.26	82.68	82.71
1969	NYSE	ABBV	Mon, Oct 26, 2020	84.09	84.32	82.81	83.92
1968	NYSE	ABBV	Fri, Oct 23, 2020	84.64	85.15	83.94	84.34
1967	NYSE	ABBV	Thu, Oct 22, 2020	83.02	84.89	82.92	84.31
1966	NYSE	ABBV	Wed, Oct 21, 2020	83.58	84.14	82.56	82.89
1965	NYSE	ABBV	Tue, Oct 20, 2020	84.19	84.83	83.42	84.25
1964	NYSE	ABBV	Mon, Oct 19, 2020	86.59	86.79	84.13	84.31
1963	NYSE	ABBV	Fri, Oct 16, 2020	85.89	87.15	85.76	86.27
1962	NYSE	ABBV	Thu, Oct 15, 2020	85.41	85.74	84.96	85.23
1961	NYSE	ABBV	Wed, Oct 14, 2020	86.83	87.11	85.90	86.07
1960	NYSE	ABBV	Tue, Oct 13, 2020	88.01	88.80	87.47	86.65
1959	NYSE	ABBV	Mon, Oct 12, 2020	88.17	88.60	87.32	88.32
1958	NYSE	ABBV	Fri, Oct 9, 2020	87.41	88.70	87.35	87.70
1957	NYSE	ABBV	Thu, Oct 8, 2020	87.27	88.58	86.92	87.34
1956	NYSE	ABBV	Wed, Oct 7, 2020	86.16	87.30	86.03	87.07
1955	NYSE	ABBV	Tue, Oct 6, 2020	87.97	88.06	85.71	85.89
1954	NYSE	ABBV	Mon, Oct 5, 2020	86.49	88.18	86.21	87.93
1953	NYSE	ABBV	Fri, Oct 2, 2020	86.50	87.35	86.05	86.12
1952	NYSE	ABBV	Thu, Oct 1, 2020	88.17	88.17	86.73	87.14
1951	NYSE	ABBV	Wed, Sep 30, 2020	87.00	88.44	86.81	87.59
1950	NYSE	ABBV	Tue, Sep 29, 2020	87.11	87.28	86.31	86.89
1949	NYSE	ABBV	Mon, Sep 28, 2020	87.29	88.20	86.87	87.28
1948	NYSE	ABBV	Fri, Sep 25, 2020	86.00	86.86	85.46	86.23
1947	NYSE	ABBV	Thu, Sep 24, 2020	87.00	87.00	85.32	85.91
1946	NYSE	ABBV	Wed, Sep 23, 2020	89.00	89.27	87.12	87.14
1945	NYSE	ABBV	Tue, Sep 22, 2020	88.90	88.95	87.93	88.60
1944	NYSE	ABBV	Mon, Sep 21, 2020	89.14	89.43	87.17	89.09
1943	NYSE	ABBV	Fri, Sep 18, 2020	89.49	90.50	88.86	90.11
1942	NYSE	ABBV	Thu, Sep 17, 2020	89.30	90.81	89.18	89.63
1941	NYSE	ABBV	Wed, Sep 16, 2020	91.02	91.27	89.69	89.78
1940	NYSE	ABBV	Tue, Sep 15, 2020	91.40	91.98	90.64	90.91
1939	NYSE	ABBV	Mon, Sep 14, 2020	90.05	91.26	89.46	90.49
1938	NYSE	ABBV	Fri, Sep 11, 2020	89.81	90.34	89.04	89.70
1937	NYSE	ABBV	Thu, Sep 10, 2020	91.07	91.41	89.48	89.65
1936	NYSE	ABBV	Wed, Sep 9, 2020	90.86	92.43	90.51	91.63
1935	NYSE	ABBV	Tue, Sep 8, 2020	91.52	91.86	89.45	90.22
1934	NYSE	ABBV	Fri, Sep 4, 2020	92.08	93.13	90.58	91.87
1933	NYSE	ABBV	Thu, Sep 3, 2020	93.88	94.31	91.09	91.87
1932	NYSE	ABBV	Wed, Sep 2, 2020	92.07	94.24	91.90	93.95
1931	NYSE	ABBV	Tue, Sep 1, 2020	95.52	95.92	91.29	92.24
1930	NYSE	ABBV	Mon, Aug 31, 2020	94.12	96.01	94.01	95.77
1929	NYSE	ABBV	Fri, Aug 28, 2020	94.52	94.65	93.53	94.17
1928	NYSE	ABBV	Thu, Aug 27, 2020	94.33	95.06	93.67	94.30
1927	NYSE	ABBV	Wed, Aug 26, 2020	93.50	94.41	92.94	94.35
1926	NYSE	ABBV	Tue, Aug 25, 2020	94.21	94.79	93.91	94.06
1925	NYSE	ABBV	Mon, Aug 24, 2020	94.90	95.24	94.18	94.51
1924	NYSE	ABBV	Fri, Aug 21, 2020	95.20	95.32	94.32	94.86
1923	NYSE	ABBV	Thu, Aug 20, 2020	95.49	96.03	94.68	95.20
1922	NYSE	ABBV	Wed, Aug 19, 2020	97.11	97.42	95.85	96.10
1921	NYSE	ABBV	Tue, Aug 18, 2020	96.62	96.70	95.15	95.65
1920	NYSE	ABBV	Mon, Aug 17, 2020	95.29	97.26	95.26	96.35
1919	NYSE	ABBV	Fri, Aug 14, 2020	95.38	95.67	94.54	95.07
1918	NYSE	ABBV	Thu, Aug 13, 2020	95.14	95.50	94.01	94.68
1917	NYSE	ABBV	Wed, Aug 12, 2020	93.45	95.58	93.33	95.51
1916	NYSE	ABBV	Tue, Aug 11, 2020	92.31	93.29	92.13	92.67
1915	NYSE	ABBV	Mon, Aug 10, 2020	92.63	93.67	92.15	92.38
1914	NYSE	ABBV	Fri, Aug 7, 2020	92.69	93.00	92.20	92.92
1913	NYSE	ABBV	Thu, Aug 6, 2020	93.32	93.65	91.78	92.57
1912	NYSE	ABBV	Wed, Aug 5, 2020	94.47	94.80	93.13	93.25
1911	NYSE	ABBV	Tue, Aug 4, 2020	95.92	96.03	94.06	94.29
1910	NYSE	ABBV	Mon, Aug 3, 2020	95.19	97.17	95.06	95.94
1909	NYSE	ABBV	Fri, Jul 31, 2020	95.54	97.25	93.55	94.91
1908	NYSE	ABBV	Thu, Jul 30, 2020	96.31	96.74	95.41	96.04
1907	NYSE	ABBV	Wed, Jul 29, 2020	96.87	97.40	96.64	97.01
1906	NYSE	ABBV	Tue, Jul 28, 2020	97.00	97.62	96.46	96.71
1905	NYSE	ABBV	Mon, Jul 27, 2020	96.35	97.89	96.26	97.16
1904	NYSE	ABBV	Fri, Jul 24, 2020	98.05	98.19	96.46	97.11
1903	NYSE	ABBV	Thu, Jul 23, 2020	98.24	98.92	97.45	98.03
1902	NYSE	ABBV	Wed, Jul 22, 2020	97.80	98.28	96.93	97.70
1901	NYSE	ABBV	Tue, Jul 21, 2020	99.81	99.81	97.17	97.40
1900	NYSE	ABBV	Mon, Jul 20, 2020	100.76	101.25	99.26	99.54
1899	NYSE	ABBV	Fri, Jul 17, 2020	100.29	101.28	99.92	100.83
1898	NYSE	ABBV	Thu, Jul 16, 2020	99.69	100.23	98.81	99.92
1897	NYSE	ABBV	Wed, Jul 15, 2020	100.00	100.48	98.82	100.48
1896	NYSE	ABBV	Tue, Jul 14, 2020	96.97	99.10	95.94	98.87
1895	NYSE	ABBV	Mon, Jul 13, 2020	97.36	99.56	96.92	96.68
1894	NYSE	ABBV	Fri, Jul 10, 2020	98.06	98.33	96.36	96.83
1893	NYSE	ABBV	Thu, Jul 9, 2020	99.08	99.78	96.81	97.94
1892	NYSE	ABBV	Wed, Jul 8, 2020	99.75	100.57	98.55	99.28
1891	NYSE	ABBV	Tue, Jul 7, 2020	98.68	100.69	98.56	99.35
1890	NYSE	ABBV	Mon, Jul 6, 2020	99.64	99.80	97.95	99.01
1889	NYSE	ABBV	Thu, Jul 2, 2020	99.45	99.99	97.86	98.88
1888	NYSE	ABBV	Wed, Jul 1, 2020	98.50	99.66	97.50	99.14
1887	NYSE	ABBV	Tue, Jun 30, 2020	95.97	98.88	95.83	98.18
1886	NYSE	ABBV	Mon, Jun 29, 2020	96.50	97.33	95.68	96.44
1885	NYSE	ABBV	Fri, Jun 26, 2020	96.89	97.03	95.04	96.13
1884	NYSE	ABBV	Thu, Jun 25, 2020	95.18	97.07	94.32	96.99
1883	NYSE	ABBV	Wed, Jun 24, 2020	96.46	97.16	94.35	95.14
1882	NYSE	ABBV	Tue, Jun 23, 2020	98.42	99.10	97.05	97.31
1881	NYSE	ABBV	Mon, Jun 22, 2020	96.64	97.30	95.82	97.27
1880	NYSE	ABBV	Fri, Jun 19, 2020	97.72	98.20	95.75	96.71
1879	NYSE	ABBV	Thu, Jun 18, 2020	95.56	96.45	95.26	96.23
1878	NYSE	ABBV	Wed, Jun 17, 2020	96.85	97.10	95.27	95.74
1877	NYSE	ABBV	Tue, Jun 16, 2020	94.86	96.20	93.48	96.06
1876	NYSE	ABBV	Mon, Jun 15, 2020	91.27	94.03	90.78	93.08
1875	NYSE	ABBV	Fri, Jun 12, 2020	93.74	94.74	91.03	92.46
1874	NYSE	ABBV	Thu, Jun 11, 2020	95.69	96.89	92.03	92.26
1873	NYSE	ABBV	Wed, Jun 10, 2020	96.99	99.35	96.80	96.90
1872	NYSE	ABBV	Tue, Jun 9, 2020	94.95	96.66	94.76	96.17
1871	NYSE	ABBV	Mon, Jun 8, 2020	92.91	95.01	92.81	94.59
1870	NYSE	ABBV	Fri, Jun 5, 2020	93.50	95.54	92.81	93.85
1869	NYSE	ABBV	Thu, Jun 4, 2020	90.28	93.48	90.25	93.04
1868	NYSE	ABBV	Wed, Jun 3, 2020	91.47	91.50	89.60	90.89
1867	NYSE	ABBV	Tue, Jun 2, 2020	90.97	91.70	90.05	91.04
1866	NYSE	ABBV	Mon, Jun 1, 2020	92.05	93.06	90.69	90.70
1865	NYSE	ABBV	Fri, May 29, 2020	91.00	92.89	89.60	92.67
1864	NYSE	ABBV	Thu, May 28, 2020	90.87	91.19	90.00	90.03
1863	NYSE	ABBV	Wed, May 27, 2020	90.54	91.00	88.56	89.98
1862	NYSE	ABBV	Tue, May 26, 2020	93.45	93.57	90.31	90.71
1861	NYSE	ABBV	Fri, May 22, 2020	92.87	93.01	91.73	92.10
1860	NYSE	ABBV	Thu, May 21, 2020	91.28	93.13	90.35	93.02
1859	NYSE	ABBV	Wed, May 20, 2020	92.13	92.54	89.90	91.19
1858	NYSE	ABBV	Tue, May 19, 2020	91.26	91.65	89.56	91.20
1857	NYSE	ABBV	Mon, May 18, 2020	92.00	93.66	91.31	91.47
1856	NYSE	ABBV	Fri, May 15, 2020	90.01	91.15	89.42	90.71
1855	NYSE	ABBV	Thu, May 14, 2020	87.62	90.48	87.43	89.94
1854	NYSE	ABBV	Wed, May 13, 2020	90.74	92.24	87.73	88.87
1853	NYSE	ABBV	Tue, May 12, 2020	90.00	92.23	88.47	90.46
1852	NYSE	ABBV	Mon, May 11, 2020	85.08	88.46	83.98	87.90
1851	NYSE	ABBV	Fri, May 8, 2020	84.42	84.66	82.45	83.96
1850	NYSE	ABBV	Thu, May 7, 2020	86.52	86.84	83.56	84.22
1849	NYSE	ABBV	Wed, May 6, 2020	86.28	88.15	85.25	85.42
1848	NYSE	ABBV	Tue, May 5, 2020	82.95	86.48	82.60	85.37
1847	NYSE	ABBV	Mon, May 4, 2020	82.22	82.84	81.12	81.86
1846	NYSE	ABBV	Fri, May 1, 2020	81.95	84.23	80.50	82.84
1845	NYSE	ABBV	Thu, Apr 30, 2020	82.97	83.26	81.23	82.20
1844	NYSE	ABBV	Wed, Apr 29, 2020	83.72	84.75	82.14	83.76
1843	NYSE	ABBV	Tue, Apr 28, 2020	85.70	85.97	82.37	82.76
1842	NYSE	ABBV	Mon, Apr 27, 2020	84.03	84.92	83.78	84.69
1841	NYSE	ABBV	Fri, Apr 24, 2020	82.87	83.67	82.35	83.59
1840	NYSE	ABBV	Thu, Apr 23, 2020	82.18	83.83	81.96	82.04
1839	NYSE	ABBV	Wed, Apr 22, 2020	81.23	82.45	80.73	81.47
1838	NYSE	ABBV	Tue, Apr 21, 2020	82.51	82.97	80.02	80.36
1837	NYSE	ABBV	Mon, Apr 20, 2020	83.54	85.33	82.63	83.99
1836	NYSE	ABBV	Fri, Apr 17, 2020	84.00	84.79	82.50	83.45
1835	NYSE	ABBV	Thu, Apr 16, 2020	82.73	83.72	81.58	81.86
1834	NYSE	ABBV	Wed, Apr 15, 2020	80.51	83.04	79.62	81.82
1833	NYSE	ABBV	Tue, Apr 14, 2020	80.62	82.85	80.29	82.13
1832	NYSE	ABBV	Mon, Apr 13, 2020	80.66	81.33	78.66	79.12
1831	NYSE	ABBV	Thu, Apr 9, 2020	78.56	80.08	78.56	79.75
1830	NYSE	ABBV	Wed, Apr 8, 2020	76.44	78.98	74.78	78.56
1829	NYSE	ABBV	Tue, Apr 7, 2020	78.38	78.58	75.25	75.39
1828	NYSE	ABBV	Mon, Apr 6, 2020	75.74	77.26	74.03	75.73
1827	NYSE	ABBV	Fri, Apr 3, 2020	74.65	75.44	72.55	73.37
1826	NYSE	ABBV	Thu, Apr 2, 2020	72.78	75.50	71.46	75.13
1825	NYSE	ABBV	Wed, Apr 1, 2020	72.12	73.99	71.43	73.42
1824	NYSE	ABBV	Tue, Mar 31, 2020	75.40	77.92	74.44	76.19
1823	NYSE	ABBV	Mon, Mar 30, 2020	73.52	76.24	73.47	75.24
1822	NYSE	ABBV	Fri, Mar 27, 2020	71.63	75.06	70.71	72.67
1821	NYSE	ABBV	Thu, Mar 26, 2020	68.82	74.31	68.76	73.83
1820	NYSE	ABBV	Wed, Mar 25, 2020	67.92	70.68	65.55	67.91
1819	NYSE	ABBV	Tue, Mar 24, 2020	68.16	71.82	67.09	67.49
1818	NYSE	ABBV	Mon, Mar 23, 2020	67.38	67.75	62.55	64.50
1817	NYSE	ABBV	Fri, Mar 20, 2020	73.00	73.00	66.81	68.82
1816	NYSE	ABBV	Thu, Mar 19, 2020	69.10	74.85	65.33	71.06
1815	NYSE	ABBV	Wed, Mar 18, 2020	70.00	71.39	64.69	71.03
1814	NYSE	ABBV	Tue, Mar 17, 2020	75.71	77.71	69.99	73.02
1813	NYSE	ABBV	Mon, Mar 16, 2020	79.00	82.18	73.58	74.27
1812	NYSE	ABBV	Fri, Mar 13, 2020	83.36	86.32	80.70	85.37
1811	NYSE	ABBV	Thu, Mar 12, 2020	78.85	81.29	77.06	78.61
1810	NYSE	ABBV	Wed, Mar 11, 2020	85.80	86.64	83.57	84.85
1809	NYSE	ABBV	Tue, Mar 10, 2020	88.19	88.22	83.76	87.53
1808	NYSE	ABBV	Mon, Mar 9, 2020	84.00	87.34	82.43	85.27
1807	NYSE	ABBV	Fri, Mar 6, 2020	88.73	89.76	87.26	88.82
1806	NYSE	ABBV	Thu, Mar 5, 2020	90.06	91.71	89.43	90.61
1805	NYSE	ABBV	Wed, Mar 4, 2020	89.27	91.86	88.95	91.75
1804	NYSE	ABBV	Tue, Mar 3, 2020	89.44	90.90	85.66	87.57
1803	NYSE	ABBV	Mon, Mar 2, 2020	86.00	88.78	83.55	88.69
1802	NYSE	ABBV	Fri, Feb 28, 2020	82.79	85.71	81.58	85.71
1801	NYSE	ABBV	Thu, Feb 27, 2020	86.19	89.45	84.20	85.42
1800	NYSE	ABBV	Wed, Feb 26, 2020	88.62	91.18	88.19	88.41
1799	NYSE	ABBV	Tue, Feb 25, 2020	93.32	93.46	88.11	89.18
1798	NYSE	ABBV	Mon, Feb 24, 2020	92.17	93.87	92.15	93.14
1797	NYSE	ABBV	Fri, Feb 21, 2020	93.96	95.52	93.38	94.96
1796	NYSE	ABBV	Thu, Feb 20, 2020	93.93	94.39	92.59	94.23
1795	NYSE	ABBV	Wed, Feb 19, 2020	93.77	94.79	93.02	94.14
1794	NYSE	ABBV	Tue, Feb 18, 2020	93.67	94.50	93.26	93.61
1793	NYSE	ABBV	Fri, Feb 14, 2020	95.23	95.30	93.77	94.05
1792	NYSE	ABBV	Thu, Feb 13, 2020	96.85	97.36	95.23	95.35
1791	NYSE	ABBV	Wed, Feb 12, 2020	96.39	97.86	95.71	97.79
1790	NYSE	ABBV	Tue, Feb 11, 2020	95.26	97.08	95.01	96.00
1789	NYSE	ABBV	Mon, Feb 10, 2020	92.36	95.50	92.11	94.75
1788	NYSE	ABBV	Fri, Feb 7, 2020	89.74	92.98	88.88	92.29
1787	NYSE	ABBV	Thu, Feb 6, 2020	87.89	87.96	86.22	87.18
1786	NYSE	ABBV	Wed, Feb 5, 2020	85.06	87.14	84.88	86.63
1785	NYSE	ABBV	Tue, Feb 4, 2020	83.59	84.71	83.59	84.36
1784	NYSE	ABBV	Mon, Feb 3, 2020	81.31	82.60	80.92	82.30
1783	NYSE	ABBV	Fri, Jan 31, 2020	81.54	81.72	80.41	81.02
1782	NYSE	ABBV	Thu, Jan 30, 2020	82.58	82.79	81.18	81.78
1781	NYSE	ABBV	Wed, Jan 29, 2020	83.80	84.00	83.13	83.20
1780	NYSE	ABBV	Tue, Jan 28, 2020	84.99	84.99	83.64	83.77
1779	NYSE	ABBV	Mon, Jan 27, 2020	85.05	85.93	84.00	84.02
1778	NYSE	ABBV	Fri, Jan 24, 2020	85.43	85.48	82.76	83.54
1777	NYSE	ABBV	Thu, Jan 23, 2020	87.05	87.07	84.99	85.27
1776	NYSE	ABBV	Wed, Jan 22, 2020	88.03	88.17	87.15	87.21
1775	NYSE	ABBV	Tue, Jan 21, 2020	87.68	88.53	87.57	87.99
1774	NYSE	ABBV	Fri, Jan 17, 2020	89.13	89.27	87.79	88.00
1773	NYSE	ABBV	Thu, Jan 16, 2020	89.31	89.80	88.92	89.26
1772	NYSE	ABBV	Wed, Jan 15, 2020	88.18	89.88	88.18	89.26
1771	NYSE	ABBV	Tue, Jan 14, 2020	87.10	88.44	86.77	88.20
1770	NYSE	ABBV	Mon, Jan 13, 2020	89.50	89.50	87.92	87.34
1769	NYSE	ABBV	Fri, Jan 10, 2020	90.23	90.29	88.83	89.06
1768	NYSE	ABBV	Thu, Jan 9, 2020	90.01	90.23	89.05	90.21
1767	NYSE	ABBV	Wed, Jan 8, 2020	89.15	90.06	88.87	89.52
1766	NYSE	ABBV	Tue, Jan 7, 2020	88.93	89.54	88.26	88.89
1765	NYSE	ABBV	Mon, Jan 6, 2020	88.22	89.62	87.98	89.40
1764	NYSE	ABBV	Fri, Jan 3, 2020	88.17	89.39	87.90	88.70
1763	NYSE	ABBV	Thu, Jan 2, 2020	89.08	89.57	88.51	89.55
1762	NYSE	ABBV	Tue, Dec 31, 2019	88.21	88.60	87.88	88.54
1761	NYSE	ABBV	Mon, Dec 30, 2019	89.22	89.73	88.16	88.52
1760	NYSE	ABBV	Fri, Dec 27, 2019	89.98	90.28	88.83	89.20
1759	NYSE	ABBV	Thu, Dec 26, 2019	90.20	90.72	89.45	89.83
1758	NYSE	ABBV	Tue, Dec 24, 2019	90.40	90.40	89.43	89.85
1757	NYSE	ABBV	Mon, Dec 23, 2019	89.53	90.47	89.33	90.25
1756	NYSE	ABBV	Fri, Dec 20, 2019	90.40	91.99	89.15	89.29
1755	NYSE	ABBV	Thu, Dec 19, 2019	89.68	89.68	88.56	88.77
1754	NYSE	ABBV	Wed, Dec 18, 2019	90.05	90.18	89.02	89.33
1753	NYSE	ABBV	Tue, Dec 17, 2019	90.00	90.17	89.07	90.08
1752	NYSE	ABBV	Mon, Dec 16, 2019	88.38	90.12	88.26	89.43
1751	NYSE	ABBV	Fri, Dec 13, 2019	88.78	89.09	87.33	87.84
1750	NYSE	ABBV	Thu, Dec 12, 2019	86.76	88.94	86.75	88.73
1749	NYSE	ABBV	Wed, Dec 11, 2019	86.70	87.26	86.23	86.70
1748	NYSE	ABBV	Tue, Dec 10, 2019	86.92	86.95	86.21	86.56
1747	NYSE	ABBV	Mon, Dec 9, 2019	87.22	87.72	86.38	86.44
1746	NYSE	ABBV	Fri, Dec 6, 2019	87.21	87.71	86.78	86.98
1745	NYSE	ABBV	Thu, Dec 5, 2019	87.25	87.25	86.26	86.72
1744	NYSE	ABBV	Wed, Dec 4, 2019	86.18	87.55	86.12	87.20
1743	NYSE	ABBV	Tue, Dec 3, 2019	85.96	86.48	85.59	85.95
1742	NYSE	ABBV	Mon, Dec 2, 2019	87.84	88.03	87.00	87.03
1741	NYSE	ABBV	Fri, Nov 29, 2019	88.00	88.09	87.22	87.73
1740	NYSE	ABBV	Wed, Nov 27, 2019	87.86	88.81	87.61	88.33
1739	NYSE	ABBV	Tue, Nov 26, 2019	88.15	88.19	86.93	87.72
1738	NYSE	ABBV	Mon, Nov 25, 2019	86.85	87.88	86.06	87.76
1737	NYSE	ABBV	Fri, Nov 22, 2019	86.64	86.79	85.31	86.05
1736	NYSE	ABBV	Thu, Nov 21, 2019	86.79	86.87	85.55	86.52
1735	NYSE	ABBV	Wed, Nov 20, 2019	88.72	88.72	86.54	87.20
1734	NYSE	ABBV	Tue, Nov 19, 2019	89.26	90.41	88.91	89.02
1733	NYSE	ABBV	Mon, Nov 18, 2019	88.34	89.41	88.32	88.73
1732	NYSE	ABBV	Fri, Nov 15, 2019	88.10	89.19	87.26	88.63
1731	NYSE	ABBV	Thu, Nov 14, 2019	86.48	87.75	85.93	87.63
1730	NYSE	ABBV	Wed, Nov 13, 2019	85.74	87.27	85.33	86.66
1729	NYSE	ABBV	Tue, Nov 12, 2019	85.60	88.28	85.55	86.44
1728	NYSE	ABBV	Mon, Nov 11, 2019	84.95	85.68	83.90	85.66
1727	NYSE	ABBV	Fri, Nov 8, 2019	82.10	85.46	82.09	85.21
1726	NYSE	ABBV	Thu, Nov 7, 2019	82.21	82.59	81.08	82.01
1725	NYSE	ABBV	Wed, Nov 6, 2019	81.77	82.25	80.35	82.08
1724	NYSE	ABBV	Tue, Nov 5, 2019	83.17	83.40	81.47	81.84
1723	NYSE	ABBV	Mon, Nov 4, 2019	82.95	83.32	82.14	82.99
1722	NYSE	ABBV	Fri, Nov 1, 2019	80.03	82.18	79.13	81.75
1721	NYSE	ABBV	Thu, Oct 31, 2019	79.71	79.74	78.74	79.55
1720	NYSE	ABBV	Wed, Oct 30, 2019	78.51	79.79	78.01	79.66
1719	NYSE	ABBV	Tue, Oct 29, 2019	78.11	78.74	77.59	78.47
1718	NYSE	ABBV	Mon, Oct 28, 2019	76.67	78.38	76.49	78.33
1717	NYSE	ABBV	Fri, Oct 25, 2019	76.39	76.79	76.22	76.53
1716	NYSE	ABBV	Thu, Oct 24, 2019	77.84	77.89	76.25	76.80
1715	NYSE	ABBV	Wed, Oct 23, 2019	77.79	78.02	77.20	77.75
1714	NYSE	ABBV	Tue, Oct 22, 2019	78.05	78.66	77.75	77.87
1713	NYSE	ABBV	Mon, Oct 21, 2019	76.88	77.85	75.85	77.30
1712	NYSE	ABBV	Fri, Oct 18, 2019	75.24	77.17	75.21	76.46
1711	NYSE	ABBV	Thu, Oct 17, 2019	74.99	76.18	74.65	75.14
1710	NYSE	ABBV	Wed, Oct 16, 2019	74.38	74.98	74.34	74.75
1709	NYSE	ABBV	Tue, Oct 15, 2019	74.20	74.98	73.80	74.50
1708	NYSE	ABBV	Mon, Oct 14, 2019	73.65	74.17	73.39	73.76
1707	NYSE	ABBV	Fri, Oct 11, 2019	73.97	74.34	73.57	73.63
1706	NYSE	ABBV	Thu, Oct 10, 2019	73.22	74.63	73.20	73.38
1705	NYSE	ABBV	Wed, Oct 9, 2019	74.07	74.62	73.25	73.30
1704	NYSE	ABBV	Tue, Oct 8, 2019	73.88	74.75	73.42	73.53
1703	NYSE	ABBV	Mon, Oct 7, 2019	74.72	75.27	74.08	74.33
1702	NYSE	ABBV	Fri, Oct 4, 2019	74.22	75.06	73.95	74.66
1701	NYSE	ABBV	Thu, Oct 3, 2019	72.06	73.95	72.04	73.85
1700	NYSE	ABBV	Wed, Oct 2, 2019	72.89	73.00	71.57	72.13
1699	NYSE	ABBV	Tue, Oct 1, 2019	75.89	76.03	72.94	73.23
1698	NYSE	ABBV	Mon, Sep 30, 2019	74.95	76.44	74.95	75.72
1697	NYSE	ABBV	Fri, Sep 27, 2019	74.21	75.14	73.92	74.85
1696	NYSE	ABBV	Thu, Sep 26, 2019	72.95	74.46	72.62	74.03
1695	NYSE	ABBV	Wed, Sep 25, 2019	72.88	73.24	72.02	72.09
1694	NYSE	ABBV	Tue, Sep 24, 2019	73.83	73.83	72.17	72.95
1693	NYSE	ABBV	Mon, Sep 23, 2019	72.33	73.78	72.05	72.93
1692	NYSE	ABBV	Fri, Sep 20, 2019	72.00	73.00	72.00	72.39
1691	NYSE	ABBV	Thu, Sep 19, 2019	71.40	71.91	71.21	71.67
1690	NYSE	ABBV	Wed, Sep 18, 2019	71.68	71.82	70.81	71.27
1689	NYSE	ABBV	Tue, Sep 17, 2019	70.51	72.09	70.36	71.60
1688	NYSE	ABBV	Mon, Sep 16, 2019	70.37	70.96	69.72	70.58
1687	NYSE	ABBV	Fri, Sep 13, 2019	71.15	71.51	70.48	70.51
1686	NYSE	ABBV	Thu, Sep 12, 2019	70.76	71.17	70.19	70.83
1685	NYSE	ABBV	Wed, Sep 11, 2019	68.38	69.74	68.06	69.49
1684	NYSE	ABBV	Tue, Sep 10, 2019	66.07	68.18	65.65	68.18
1683	NYSE	ABBV	Mon, Sep 9, 2019	67.96	68.00	66.31	66.70
1682	NYSE	ABBV	Fri, Sep 6, 2019	67.26	68.12	67.00	67.62
1681	NYSE	ABBV	Thu, Sep 5, 2019	66.64	67.30	66.43	67.03
1680	NYSE	ABBV	Wed, Sep 4, 2019	65.67	66.42	64.44	66.38
1679	NYSE	ABBV	Tue, Sep 3, 2019	65.78	65.80	64.93	65.40
1678	NYSE	ABBV	Fri, Aug 30, 2019	66.40	66.43	65.49	65.74
1677	NYSE	ABBV	Thu, Aug 29, 2019	66.73	67.03	65.96	66.22
1676	NYSE	ABBV	Wed, Aug 28, 2019	65.57	66.38	65.40	66.07
1675	NYSE	ABBV	Tue, Aug 27, 2019	66.67	66.98	65.49	65.67
1674	NYSE	ABBV	Mon, Aug 26, 2019	66.43	66.93	66.08	66.46
1673	NYSE	ABBV	Fri, Aug 23, 2019	67.28	67.79	65.48	65.97
1672	NYSE	ABBV	Thu, Aug 22, 2019	67.87	68.03	66.81	67.52
1671	NYSE	ABBV	Wed, Aug 21, 2019	67.34	67.92	66.60	67.54
1670	NYSE	ABBV	Tue, Aug 20, 2019	67.38	68.46	66.33	66.41
1669	NYSE	ABBV	Mon, Aug 19, 2019	65.04	66.88	64.98	66.56
1668	NYSE	ABBV	Fri, Aug 16, 2019	63.51	64.81	63.07	64.43
1667	NYSE	ABBV	Thu, Aug 15, 2019	64.12	64.24	62.66	62.98
1666	NYSE	ABBV	Wed, Aug 14, 2019	64.50	64.99	63.50	63.50
1665	NYSE	ABBV	Tue, Aug 13, 2019	64.86	65.93	64.64	65.01
1664	NYSE	ABBV	Mon, Aug 12, 2019	65.24	65.48	64.08	64.53
1663	NYSE	ABBV	Fri, Aug 9, 2019	65.37	66.87	64.29	65.58
1662	NYSE	ABBV	Thu, Aug 8, 2019	64.79	65.45	64.33	65.45
1661	NYSE	ABBV	Wed, Aug 7, 2019	64.38	64.90	63.31	64.46
1660	NYSE	ABBV	Tue, Aug 6, 2019	65.27	65.84	64.29	64.77
1659	NYSE	ABBV	Mon, Aug 5, 2019	64.98	66.12	64.54	65.23
1658	NYSE	ABBV	Fri, Aug 2, 2019	65.50	65.79	65.03	65.35
1657	NYSE	ABBV	Thu, Aug 1, 2019	66.93	67.20	65.11	65.80
1656	NYSE	ABBV	Wed, Jul 31, 2019	66.91	67.38	65.63	66.62
1655	NYSE	ABBV	Tue, Jul 30, 2019	66.92	67.53	66.26	67.18
1654	NYSE	ABBV	Mon, Jul 29, 2019	67.87	68.41	66.88	67.18
1653	NYSE	ABBV	Fri, Jul 26, 2019	67.64	69.14	67.37	67.76
1652	NYSE	ABBV	Thu, Jul 25, 2019	67.46	67.87	66.50	66.66
1651	NYSE	ABBV	Wed, Jul 24, 2019	67.77	67.89	66.76	67.46
1650	NYSE	ABBV	Tue, Jul 23, 2019	68.00	68.44	67.60	67.73
1649	NYSE	ABBV	Mon, Jul 22, 2019	68.50	68.75	67.84	68.00
1648	NYSE	ABBV	Fri, Jul 19, 2019	68.14	68.82	68.10	68.54
1647	NYSE	ABBV	Thu, Jul 18, 2019	68.57	68.95	68.00	68.25
1646	NYSE	ABBV	Wed, Jul 17, 2019	69.33	69.86	68.31	68.32
1645	NYSE	ABBV	Tue, Jul 16, 2019	70.15	70.30	69.13	69.16
1644	NYSE	ABBV	Mon, Jul 15, 2019	70.31	71.02	69.70	70.27
1643	NYSE	ABBV	Fri, Jul 12, 2019	70.30	70.30	68.54	70.28
1642	NYSE	ABBV	Thu, Jul 11, 2019	72.30	72.40	69.85	70.17
1641	NYSE	ABBV	Wed, Jul 10, 2019	71.58	71.74	70.96	71.65
1640	NYSE	ABBV	Tue, Jul 9, 2019	71.18	72.45	70.89	71.24
1639	NYSE	ABBV	Mon, Jul 8, 2019	72.52	73.00	70.88	71.22
1638	NYSE	ABBV	Fri, Jul 5, 2019	74.65	74.79	72.61	72.99
1637	NYSE	ABBV	Wed, Jul 3, 2019	74.35	74.97	73.78	74.96
1636	NYSE	ABBV	Tue, Jul 2, 2019	73.20	74.25	72.32	74.23
1635	NYSE	ABBV	Mon, Jul 1, 2019	73.50	73.85	72.28	73.40
1634	NYSE	ABBV	Fri, Jun 28, 2019	70.58	72.74	70.33	72.72
1633	NYSE	ABBV	Thu, Jun 27, 2019	68.16	70.60	68.10	70.00
1632	NYSE	ABBV	Wed, Jun 26, 2019	67.24	68.41	66.80	68.00
1631	NYSE	ABBV	Tue, Jun 25, 2019	70.47	70.67	65.06	65.70
1630	NYSE	ABBV	Mon, Jun 24, 2019	78.41	79.31	77.85	78.45
1629	NYSE	ABBV	Fri, Jun 21, 2019	78.15	79.08	76.43	78.78
1628	NYSE	ABBV	Thu, Jun 20, 2019	78.24	79.17	78.08	78.34
1627	NYSE	ABBV	Wed, Jun 19, 2019	78.40	78.48	77.29	77.61
1626	NYSE	ABBV	Tue, Jun 18, 2019	78.88	79.20	77.01	78.25
1625	NYSE	ABBV	Mon, Jun 17, 2019	78.40	79.05	78.40	78.65
1624	NYSE	ABBV	Fri, Jun 14, 2019	78.95	79.34	78.21	78.69
1623	NYSE	ABBV	Thu, Jun 13, 2019	78.93	79.20	78.30	78.95
1622	NYSE	ABBV	Wed, Jun 12, 2019	78.25	79.25	78.18	78.57
1621	NYSE	ABBV	Tue, Jun 11, 2019	77.49	78.90	77.49	78.17
1620	NYSE	ABBV	Mon, Jun 10, 2019	77.46	77.75	76.60	76.95
1619	NYSE	ABBV	Fri, Jun 7, 2019	77.49	78.38	77.08	77.43
1618	NYSE	ABBV	Thu, Jun 6, 2019	77.16	77.72	76.86	77.07
1617	NYSE	ABBV	Wed, Jun 5, 2019	77.41	78.17	76.66	77.06
1616	NYSE	ABBV	Tue, Jun 4, 2019	76.14	77.44	75.90	76.75
1615	NYSE	ABBV	Mon, Jun 3, 2019	76.63	76.84	73.81	75.70
1614	NYSE	ABBV	Fri, May 31, 2019	77.31	77.57	76.40	76.71
1613	NYSE	ABBV	Thu, May 30, 2019	78.52	78.59	77.13	77.61
1612	NYSE	ABBV	Wed, May 29, 2019	77.57	78.28	77.10	78.06
1611	NYSE	ABBV	Tue, May 28, 2019	80.00	80.10	77.92	78.03
1610	NYSE	ABBV	Fri, May 24, 2019	81.09	81.10	79.87	80.06
1609	NYSE	ABBV	Thu, May 23, 2019	80.39	81.63	80.32	81.15
1608	NYSE	ABBV	Wed, May 22, 2019	80.51	81.75	79.88	81.59
1607	NYSE	ABBV	Tue, May 21, 2019	80.33	81.50	80.32	80.88
1606	NYSE	ABBV	Mon, May 20, 2019	79.02	80.39	78.91	79.82
1605	NYSE	ABBV	Fri, May 17, 2019	78.53	80.08	78.02	79.46
1604	NYSE	ABBV	Thu, May 16, 2019	78.98	80.75	78.71	79.50
1603	NYSE	ABBV	Wed, May 15, 2019	78.51	79.15	77.48	78.78
1602	NYSE	ABBV	Tue, May 14, 2019	77.16	79.36	77.00	78.44
1601	NYSE	ABBV	Mon, May 13, 2019	76.30	77.30	76.17	76.87
1600	NYSE	ABBV	Fri, May 10, 2019	77.45	77.73	75.62	77.45
1599	NYSE	ABBV	Thu, May 9, 2019	77.51	78.13	76.73	77.91
1598	NYSE	ABBV	Wed, May 8, 2019	77.95	78.89	77.32	77.99
1597	NYSE	ABBV	Tue, May 7, 2019	78.60	78.99	77.17	77.95
1596	NYSE	ABBV	Mon, May 6, 2019	77.75	79.52	77.34	79.26
1595	NYSE	ABBV	Fri, May 3, 2019	78.72	78.80	78.25	78.71
1594	NYSE	ABBV	Thu, May 2, 2019	78.73	78.78	77.60	78.47
1593	NYSE	ABBV	Wed, May 1, 2019	79.60	79.68	78.61	78.89
1592	NYSE	ABBV	Tue, Apr 30, 2019	80.68	80.69	78.68	79.39
1591	NYSE	ABBV	Mon, Apr 29, 2019	80.46	80.98	79.91	80.30
1590	NYSE	ABBV	Fri, Apr 26, 2019	79.67	80.65	79.40	79.70
1589	NYSE	ABBV	Thu, Apr 25, 2019	80.05	80.47	76.91	79.34
1588	NYSE	ABBV	Wed, Apr 24, 2019	79.23	79.59	78.44	78.67
1587	NYSE	ABBV	Tue, Apr 23, 2019	78.15	79.66	77.75	78.66
1586	NYSE	ABBV	Mon, Apr 22, 2019	77.60	79.10	77.50	78.15
1585	NYSE	ABBV	Thu, Apr 18, 2019	78.06	78.21	76.81	77.57
1584	NYSE	ABBV	Wed, Apr 17, 2019	80.10	80.20	77.55	77.98
1583	NYSE	ABBV	Tue, Apr 16, 2019	81.11	81.30	80.02	80.21
1582	NYSE	ABBV	Mon, Apr 15, 2019	80.96	81.51	80.37	81.03
1581	NYSE	ABBV	Fri, Apr 12, 2019	80.67	81.81	79.84	80.78
1580	NYSE	ABBV	Thu, Apr 11, 2019	83.20	83.25	81.23	80.70
1579	NYSE	ABBV	Wed, Apr 10, 2019	83.20	83.38	82.60	82.95
1578	NYSE	ABBV	Tue, Apr 9, 2019	83.77	83.78	82.50	82.69
1577	NYSE	ABBV	Mon, Apr 8, 2019	83.70	84.00	82.78	83.98
1576	NYSE	ABBV	Fri, Apr 5, 2019	82.82	84.18	82.67	83.45
1575	NYSE	ABBV	Thu, Apr 4, 2019	83.04	83.38	82.07	82.81
1574	NYSE	ABBV	Wed, Apr 3, 2019	83.62	84.73	82.79	83.08
1573	NYSE	ABBV	Tue, Apr 2, 2019	80.89	83.49	80.80	83.07
1572	NYSE	ABBV	Mon, Apr 1, 2019	80.98	81.11	79.97	80.78
1571	NYSE	ABBV	Fri, Mar 29, 2019	80.08	80.90	79.96	80.59
1570	NYSE	ABBV	Thu, Mar 28, 2019	80.33	80.49	79.50	79.96
1569	NYSE	ABBV	Wed, Mar 27, 2019	81.00	81.00	79.80	79.89
1568	NYSE	ABBV	Tue, Mar 26, 2019	79.85	81.19	79.80	80.76
1567	NYSE	ABBV	Mon, Mar 25, 2019	79.50	80.04	78.41	79.51
1566	NYSE	ABBV	Fri, Mar 22, 2019	80.78	81.99	79.69	79.76
1565	NYSE	ABBV	Thu, Mar 21, 2019	79.88	81.31	79.26	81.24
1564	NYSE	ABBV	Wed, Mar 20, 2019	80.72	80.91	80.06	80.43
1563	NYSE	ABBV	Tue, Mar 19, 2019	80.33	81.29	79.51	80.82
1562	NYSE	ABBV	Mon, Mar 18, 2019	81.34	81.75	80.28	80.65
1561	NYSE	ABBV	Fri, Mar 15, 2019	80.06	81.46	79.11	81.34
1560	NYSE	ABBV	Thu, Mar 14, 2019	79.00	80.40	78.41	79.95
1559	NYSE	ABBV	Wed, Mar 13, 2019	78.92	79.30	78.15	78.93
1558	NYSE	ABBV	Tue, Mar 12, 2019	78.48	79.14	78.05	78.74
1557	NYSE	ABBV	Mon, Mar 11, 2019	77.57	78.31	77.27	78.08
1556	NYSE	ABBV	Fri, Mar 8, 2019	77.67	78.04	77.09	77.58
1555	NYSE	ABBV	Thu, Mar 7, 2019	77.77	79.12	77.44	78.24
1554	NYSE	ABBV	Wed, Mar 6, 2019	79.13	79.13	77.56	78.09
1553	NYSE	ABBV	Tue, Mar 5, 2019	79.38	79.90	78.72	78.91
1552	NYSE	ABBV	Mon, Mar 4, 2019	80.40	80.73	79.11	79.46
1551	NYSE	ABBV	Fri, Mar 1, 2019	79.77	80.85	79.28	80.10
1550	NYSE	ABBV	Thu, Feb 28, 2019	79.46	79.71	78.75	79.24
1549	NYSE	ABBV	Wed, Feb 27, 2019	80.14	80.14	78.80	79.41
1548	NYSE	ABBV	Tue, Feb 26, 2019	80.20	80.86	80.02	80.51
1547	NYSE	ABBV	Mon, Feb 25, 2019	80.46	80.62	79.88	80.29
1546	NYSE	ABBV	Fri, Feb 22, 2019	79.16	80.19	78.24	80.02
1545	NYSE	ABBV	Thu, Feb 21, 2019	79.74	79.91	78.10	78.75
1544	NYSE	ABBV	Wed, Feb 20, 2019	80.53	80.60	79.14	79.99
1543	NYSE	ABBV	Tue, Feb 19, 2019	80.50	81.52	80.23	80.52
1542	NYSE	ABBV	Fri, Feb 15, 2019	81.13	81.70	80.16	80.85
1541	NYSE	ABBV	Thu, Feb 14, 2019	80.45	80.68	79.72	80.52
1540	NYSE	ABBV	Wed, Feb 13, 2019	80.34	81.32	80.29	80.79
1539	NYSE	ABBV	Tue, Feb 12, 2019	79.99	80.12	78.57	79.93
1538	NYSE	ABBV	Mon, Feb 11, 2019	79.89	80.18	79.17	79.77
1537	NYSE	ABBV	Fri, Feb 8, 2019	79.03	79.86	78.89	79.67
1536	NYSE	ABBV	Thu, Feb 7, 2019	78.35	79.22	77.81	79.17
1535	NYSE	ABBV	Wed, Feb 6, 2019	79.60	79.89	78.79	79.08
1534	NYSE	ABBV	Tue, Feb 5, 2019	78.56	80.06	78.22	79.69
1533	NYSE	ABBV	Mon, Feb 4, 2019	80.30	80.36	77.52	78.53
1532	NYSE	ABBV	Fri, Feb 1, 2019	80.25	80.73	79.11	80.50
1531	NYSE	ABBV	Thu, Jan 31, 2019	78.95	81.31	78.71	80.29
1530	NYSE	ABBV	Wed, Jan 30, 2019	77.69	79.19	76.98	79.06
1529	NYSE	ABBV	Tue, Jan 29, 2019	77.03	78.16	75.77	77.47
1528	NYSE	ABBV	Mon, Jan 28, 2019	80.00	80.10	76.68	77.14
1527	NYSE	ABBV	Fri, Jan 25, 2019	82.51	82.61	79.43	80.54
1526	NYSE	ABBV	Thu, Jan 24, 2019	88.33	88.44	85.10	85.88
1525	NYSE	ABBV	Wed, Jan 23, 2019	88.84	89.28	87.70	88.45
1524	NYSE	ABBV	Tue, Jan 22, 2019	88.86	89.36	87.90	88.66
1523	NYSE	ABBV	Fri, Jan 18, 2019	88.45	89.79	86.92	89.50
1522	NYSE	ABBV	Thu, Jan 17, 2019	85.54	87.69	85.42	87.20
1521	NYSE	ABBV	Wed, Jan 16, 2019	85.66	86.39	85.45	85.55
1520	NYSE	ABBV	Tue, Jan 15, 2019	84.93	85.68	84.45	85.50
1519	NYSE	ABBV	Mon, Jan 14, 2019	86.97	86.97	84.49	84.76
1518	NYSE	ABBV	Fri, Jan 11, 2019	87.54	88.31	87.54	87.24
1517	NYSE	ABBV	Thu, Jan 10, 2019	87.88	88.88	87.12	88.20
1516	NYSE	ABBV	Wed, Jan 9, 2019	90.88	91.39	87.46	87.81
1515	NYSE	ABBV	Tue, Jan 8, 2019	91.20	92.30	90.40	90.79
1514	NYSE	ABBV	Mon, Jan 7, 2019	90.07	90.76	89.20	90.37
1513	NYSE	ABBV	Fri, Jan 4, 2019	87.75	89.14	86.27	89.07
1512	NYSE	ABBV	Thu, Jan 3, 2019	88.64	88.80	86.08	86.29
1511	NYSE	ABBV	Wed, Jan 2, 2019	91.24	91.26	88.42	89.23
1510	NYSE	ABBV	Mon, Dec 31, 2018	91.60	92.99	91.23	92.19
1509	NYSE	ABBV	Fri, Dec 28, 2018	90.09	92.82	90.00	91.12
1508	NYSE	ABBV	Thu, Dec 27, 2018	87.95	89.93	86.86	89.91
1507	NYSE	ABBV	Wed, Dec 26, 2018	84.74	89.09	84.62	89.04
1506	NYSE	ABBV	Mon, Dec 24, 2018	84.85	86.44	83.60	84.16
1505	NYSE	ABBV	Fri, Dec 21, 2018	84.63	88.71	83.22	84.92
1504	NYSE	ABBV	Thu, Dec 20, 2018	82.99	86.48	82.41	85.37
1503	NYSE	ABBV	Wed, Dec 19, 2018	84.33	86.30	82.65	83.52
1502	NYSE	ABBV	Tue, Dec 18, 2018	85.46	85.50	82.80	83.58
1501	NYSE	ABBV	Mon, Dec 17, 2018	85.07	86.88	84.20	84.93
1500	NYSE	ABBV	Fri, Dec 14, 2018	86.80	87.16	85.08	85.61
1499	NYSE	ABBV	Thu, Dec 13, 2018	89.37	89.99	87.37	87.71
1498	NYSE	ABBV	Wed, Dec 12, 2018	89.32	90.17	88.36	88.60
1497	NYSE	ABBV	Tue, Dec 11, 2018	88.62	89.44	86.66	88.17
1496	NYSE	ABBV	Mon, Dec 10, 2018	86.67	87.88	84.60	87.61
1495	NYSE	ABBV	Fri, Dec 7, 2018	89.93	90.00	86.37	86.96
1494	NYSE	ABBV	Thu, Dec 6, 2018	89.70	90.48	87.17	90.33
1493	NYSE	ABBV	Tue, Dec 4, 2018	93.92	94.98	90.40	90.55
1492	NYSE	ABBV	Mon, Dec 3, 2018	94.32	94.72	92.82	93.66
1491	NYSE	ABBV	Fri, Nov 30, 2018	90.26	94.27	89.87	94.27
1490	NYSE	ABBV	Thu, Nov 29, 2018	89.01	90.33	88.36	89.91
1489	NYSE	ABBV	Wed, Nov 28, 2018	88.04	88.96	86.56	88.94
1488	NYSE	ABBV	Tue, Nov 27, 2018	86.22	87.70	85.50	87.68
1487	NYSE	ABBV	Mon, Nov 26, 2018	86.39	87.25	85.21	86.24
1486	NYSE	ABBV	Fri, Nov 23, 2018	85.60	86.55	84.90	85.63
1485	NYSE	ABBV	Wed, Nov 21, 2018	88.50	88.78	85.37	86.15
1484	NYSE	ABBV	Tue, Nov 20, 2018	89.00	89.71	87.86	88.09
1483	NYSE	ABBV	Mon, Nov 19, 2018	91.29	92.34	89.11	89.48
1482	NYSE	ABBV	Fri, Nov 16, 2018	89.73	92.00	89.20	91.53
1481	NYSE	ABBV	Thu, Nov 15, 2018	87.63	90.29	85.96	90.14
1480	NYSE	ABBV	Wed, Nov 14, 2018	89.05	89.40	86.45	88.31
1479	NYSE	ABBV	Tue, Nov 13, 2018	90.00	90.88	88.20	88.22
1478	NYSE	ABBV	Mon, Nov 12, 2018	88.75	89.89	88.50	89.69
1477	NYSE	ABBV	Fri, Nov 9, 2018	87.83	89.53	87.56	88.79
1476	NYSE	ABBV	Thu, Nov 8, 2018	87.13	89.71	87.00	87.73
1475	NYSE	ABBV	Wed, Nov 7, 2018	84.15	87.22	84.14	86.96
1474	NYSE	ABBV	Tue, Nov 6, 2018	82.73	84.23	82.31	83.66
1473	NYSE	ABBV	Mon, Nov 5, 2018	79.45	83.83	79.27	82.58
1472	NYSE	ABBV	Fri, Nov 2, 2018	84.18	84.42	78.76	79.56
1471	NYSE	ABBV	Thu, Nov 1, 2018	77.71	80.65	77.50	80.21
1470	NYSE	ABBV	Wed, Oct 31, 2018	80.98	81.58	77.74	77.85
1469	NYSE	ABBV	Tue, Oct 30, 2018	81.93	82.88	80.13	81.59
1468	NYSE	ABBV	Mon, Oct 29, 2018	82.15	83.17	79.94	81.36
1467	NYSE	ABBV	Fri, Oct 26, 2018	81.02	81.53	79.43	80.79
1466	NYSE	ABBV	Thu, Oct 25, 2018	80.40	83.19	79.66	81.73
1465	NYSE	ABBV	Wed, Oct 24, 2018	82.84	83.13	79.26	79.41
1464	NYSE	ABBV	Tue, Oct 23, 2018	82.58	84.59	81.50	82.96
1463	NYSE	ABBV	Mon, Oct 22, 2018	88.53	88.53	83.50	84.27
1462	NYSE	ABBV	Fri, Oct 19, 2018	89.26	89.99	87.97	87.97
1461	NYSE	ABBV	Thu, Oct 18, 2018	91.85	92.40	89.22	89.90
1460	NYSE	ABBV	Wed, Oct 17, 2018	91.82	92.41	90.83	92.27
1459	NYSE	ABBV	Tue, Oct 16, 2018	89.78	91.98	89.53	91.91
1458	NYSE	ABBV	Mon, Oct 15, 2018	90.51	90.60	89.18	89.18
1457	NYSE	ABBV	Fri, Oct 12, 2018	90.71	91.08	88.90	90.69
1456	NYSE	ABBV	Thu, Oct 11, 2018	93.00	93.38	89.61	89.74
1455	NYSE	ABBV	Wed, Oct 10, 2018	93.85	95.39	92.99	93.08
1454	NYSE	ABBV	Tue, Oct 9, 2018	94.71	95.26	93.80	94.57
1453	NYSE	ABBV	Mon, Oct 8, 2018	94.07	95.37	93.75	94.81
1452	NYSE	ABBV	Fri, Oct 5, 2018	94.10	95.27	92.91	94.38
1451	NYSE	ABBV	Thu, Oct 4, 2018	95.81	95.81	93.26	93.84
1450	NYSE	ABBV	Wed, Oct 3, 2018	94.64	96.60	94.60	96.01
1449	NYSE	ABBV	Tue, Oct 2, 2018	95.34	95.35	93.47	94.23
1448	NYSE	ABBV	Mon, Oct 1, 2018	94.74	95.64	94.33	95.00
1447	NYSE	ABBV	Fri, Sep 28, 2018	94.00	95.16	93.84	94.58
1446	NYSE	ABBV	Thu, Sep 27, 2018	94.35	94.89	93.96	94.14
1445	NYSE	ABBV	Wed, Sep 26, 2018	94.29	95.11	93.85	94.18
1444	NYSE	ABBV	Tue, Sep 25, 2018	93.48	94.64	93.40	93.78
1443	NYSE	ABBV	Mon, Sep 24, 2018	92.30	93.98	91.95	93.42
1442	NYSE	ABBV	Fri, Sep 21, 2018	92.85	93.33	92.05	92.26
1441	NYSE	ABBV	Thu, Sep 20, 2018	91.43	93.12	90.62	92.68
1440	NYSE	ABBV	Wed, Sep 19, 2018	91.71	92.24	90.40	91.02
1439	NYSE	ABBV	Tue, Sep 18, 2018	95.35	96.06	92.41	92.61
1438	NYSE	ABBV	Mon, Sep 17, 2018	95.40	96.16	94.80	95.37
1437	NYSE	ABBV	Fri, Sep 14, 2018	96.29	96.40	94.92	95.68
1436	NYSE	ABBV	Thu, Sep 13, 2018	93.42	96.37	93.41	96.33
1435	NYSE	ABBV	Wed, Sep 12, 2018	92.39	93.94	92.04	93.24
1434	NYSE	ABBV	Tue, Sep 11, 2018	93.72	93.73	92.88	93.18
1433	NYSE	ABBV	Mon, Sep 10, 2018	94.98	95.17	93.70	93.82
1432	NYSE	ABBV	Fri, Sep 7, 2018	93.65	94.35	91.60	94.17
1431	NYSE	ABBV	Thu, Sep 6, 2018	94.79	95.08	92.79	93.74
1430	NYSE	ABBV	Wed, Sep 5, 2018	94.34	95.25	94.09	95.19
1429	NYSE	ABBV	Tue, Sep 4, 2018	95.97	95.97	94.08	94.56
1428	NYSE	ABBV	Fri, Aug 31, 2018	96.25	96.69	95.72	95.98
1427	NYSE	ABBV	Thu, Aug 30, 2018	97.50	97.73	96.56	96.79
1426	NYSE	ABBV	Wed, Aug 29, 2018	97.43	97.83	96.03	97.58
1425	NYSE	ABBV	Tue, Aug 28, 2018	97.79	98.70	97.10	97.26
1424	NYSE	ABBV	Mon, Aug 27, 2018	98.11	98.30	97.30	98.02
1423	NYSE	ABBV	Fri, Aug 24, 2018	97.14	97.59	96.55	97.40
1422	NYSE	ABBV	Thu, Aug 23, 2018	97.69	97.85	96.89	97.15
1421	NYSE	ABBV	Wed, Aug 22, 2018	97.84	98.32	97.13	97.64
1420	NYSE	ABBV	Tue, Aug 21, 2018	97.86	98.05	96.80	97.74
1419	NYSE	ABBV	Mon, Aug 20, 2018	99.33	100.23	97.47	97.63
1418	NYSE	ABBV	Fri, Aug 17, 2018	98.22	99.15	96.42	98.81
1417	NYSE	ABBV	Thu, Aug 16, 2018	97.84	98.65	97.06	98.22
1416	NYSE	ABBV	Wed, Aug 15, 2018	95.92	97.79	95.61	97.45
1415	NYSE	ABBV	Tue, Aug 14, 2018	96.72	97.35	95.74	95.92
1414	NYSE	ABBV	Mon, Aug 13, 2018	96.00	97.58	95.81	96.78
1413	NYSE	ABBV	Fri, Aug 10, 2018	95.35	96.74	95.31	95.80
1412	NYSE	ABBV	Thu, Aug 9, 2018	94.20	96.14	93.47	95.47
1411	NYSE	ABBV	Wed, Aug 8, 2018	93.52	94.08	92.87	93.73
1410	NYSE	ABBV	Tue, Aug 7, 2018	97.30	98.35	93.74	94.06
1409	NYSE	ABBV	Mon, Aug 6, 2018	96.26	97.55	95.74	97.06
1408	NYSE	ABBV	Fri, Aug 3, 2018	94.89	96.85	94.82	96.53
1407	NYSE	ABBV	Thu, Aug 2, 2018	93.58	95.86	93.41	95.12
1406	NYSE	ABBV	Wed, Aug 1, 2018	92.29	94.48	92.28	93.91
1405	NYSE	ABBV	Tue, Jul 31, 2018	91.65	92.63	91.33	92.23
1404	NYSE	ABBV	Mon, Jul 30, 2018	90.67	91.54	89.38	91.45
1403	NYSE	ABBV	Fri, Jul 27, 2018	91.34	92.27	88.77	90.56
1402	NYSE	ABBV	Thu, Jul 26, 2018	93.95	94.56	92.54	93.94
1401	NYSE	ABBV	Wed, Jul 25, 2018	91.08	93.51	91.08	93.12
1400	NYSE	ABBV	Tue, Jul 24, 2018	90.51	91.61	89.75	91.54
1399	NYSE	ABBV	Mon, Jul 23, 2018	89.17	89.99	88.64	89.40
1398	NYSE	ABBV	Fri, Jul 20, 2018	88.71	89.64	86.76	88.91
1397	NYSE	ABBV	Thu, Jul 19, 2018	93.22	93.28	87.76	89.95
1396	NYSE	ABBV	Wed, Jul 18, 2018	95.27	95.43	94.33	94.40
1395	NYSE	ABBV	Tue, Jul 17, 2018	96.27	97.17	95.33	95.41
1394	NYSE	ABBV	Mon, Jul 16, 2018	96.76	96.82	95.26	96.25
1393	NYSE	ABBV	Fri, Jul 13, 2018	94.96	96.86	94.94	96.63
1392	NYSE	ABBV	Thu, Jul 12, 2018	94.92	95.67	94.10	95.61
1391	NYSE	ABBV	Wed, Jul 11, 2018	96.26	97.50	94.87	94.00
1390	NYSE	ABBV	Tue, Jul 10, 2018	97.11	98.95	96.68	98.84
1389	NYSE	ABBV	Mon, Jul 9, 2018	97.98	98.35	96.92	97.04
1388	NYSE	ABBV	Fri, Jul 6, 2018	95.20	97.07	94.96	96.92
1387	NYSE	ABBV	Thu, Jul 5, 2018	94.46	95.06	93.95	94.48
1386	NYSE	ABBV	Tue, Jul 3, 2018	93.58	94.37	93.12	93.61
1385	NYSE	ABBV	Mon, Jul 2, 2018	92.06	93.30	91.85	93.11
1384	NYSE	ABBV	Fri, Jun 29, 2018	92.84	94.46	92.56	92.65
1383	NYSE	ABBV	Thu, Jun 28, 2018	91.34	92.61	90.81	92.43
1382	NYSE	ABBV	Wed, Jun 27, 2018	92.36	93.27	91.47	91.51
1381	NYSE	ABBV	Tue, Jun 26, 2018	93.36	93.86	92.08	92.12
1380	NYSE	ABBV	Mon, Jun 25, 2018	93.47	94.38	92.10	93.05
1379	NYSE	ABBV	Fri, Jun 22, 2018	96.06	96.11	93.43	93.49
1378	NYSE	ABBV	Thu, Jun 21, 2018	97.71	97.99	95.26	95.55
1377	NYSE	ABBV	Wed, Jun 20, 2018	98.22	99.55	97.84	98.25
1376	NYSE	ABBV	Tue, Jun 19, 2018	97.89	98.38	96.93	98.01
1375	NYSE	ABBV	Mon, Jun 18, 2018	99.15	99.33	98.31	98.48
1374	NYSE	ABBV	Fri, Jun 15, 2018	98.77	99.87	98.00	99.57
1373	NYSE	ABBV	Thu, Jun 14, 2018	98.38	98.92	97.75	98.75
1372	NYSE	ABBV	Wed, Jun 13, 2018	98.92	99.23	97.51	97.58
1371	NYSE	ABBV	Tue, Jun 12, 2018	99.80	100.12	98.74	98.91
1370	NYSE	ABBV	Mon, Jun 11, 2018	100.56	101.08	99.41	99.77
1369	NYSE	ABBV	Fri, Jun 8, 2018	99.28	100.50	99.00	100.43
1368	NYSE	ABBV	Thu, Jun 7, 2018	100.25	100.33	98.87	99.32
1367	NYSE	ABBV	Wed, Jun 6, 2018	99.25	99.99	98.32	99.98
1366	NYSE	ABBV	Tue, Jun 5, 2018	99.11	100.34	98.76	99.24
1365	NYSE	ABBV	Mon, Jun 4, 2018	98.48	99.46	97.62	99.10
1364	NYSE	ABBV	Fri, Jun 1, 2018	97.93	99.43	97.90	98.05
1363	NYSE	ABBV	Thu, May 31, 2018	100.93	101.10	98.50	98.94
1362	NYSE	ABBV	Wed, May 30, 2018	101.86	103.16	100.83	103.01
1361	NYSE	ABBV	Tue, May 29, 2018	100.27	101.59	98.93	99.47
1360	NYSE	ABBV	Fri, May 25, 2018	102.29	103.14	99.55	101.08
1359	NYSE	ABBV	Thu, May 24, 2018	104.55	104.55	101.61	103.14
1358	NYSE	ABBV	Wed, May 23, 2018	105.85	106.32	104.74	105.60
1357	NYSE	ABBV	Tue, May 22, 2018	106.55	107.24	106.10	106.23
1356	NYSE	ABBV	Mon, May 21, 2018	107.00	107.25	105.95	106.23
1355	NYSE	ABBV	Fri, May 18, 2018	105.27	106.78	105.11	105.98
1354	NYSE	ABBV	Thu, May 17, 2018	105.10	105.41	104.21	105.32
1353	NYSE	ABBV	Wed, May 16, 2018	104.46	105.65	104.20	105.04
1352	NYSE	ABBV	Tue, May 15, 2018	105.38	105.56	103.59	104.18
1351	NYSE	ABBV	Mon, May 14, 2018	104.40	106.30	104.33	105.89
1350	NYSE	ABBV	Fri, May 11, 2018	103.46	104.69	102.04	104.18
1349	NYSE	ABBV	Thu, May 10, 2018	102.58	103.81	101.93	102.85
1348	NYSE	ABBV	Wed, May 9, 2018	99.44	102.04	98.90	101.18
1347	NYSE	ABBV	Tue, May 8, 2018	99.13	99.78	98.70	99.40
1346	NYSE	ABBV	Mon, May 7, 2018	100.75	101.27	99.24	99.63
1345	NYSE	ABBV	Fri, May 4, 2018	99.90	100.93	99.12	100.17
1344	NYSE	ABBV	Thu, May 3, 2018	100.20	100.77	98.77	100.28
1343	NYSE	ABBV	Wed, May 2, 2018	101.17	101.76	99.96	100.37
1342	NYSE	ABBV	Tue, May 1, 2018	102.10	103.37	101.18	102.07
1341	NYSE	ABBV	Mon, Apr 30, 2018	99.05	99.42	96.52	96.55
1340	NYSE	ABBV	Fri, Apr 27, 2018	97.44	99.35	96.37	98.73
1339	NYSE	ABBV	Thu, Apr 26, 2018	94.00	98.55	93.58	97.44
1338	NYSE	ABBV	Wed, Apr 25, 2018	90.96	92.28	90.52	91.87
1337	NYSE	ABBV	Tue, Apr 24, 2018	92.95	93.48	90.44	91.36
1336	NYSE	ABBV	Mon, Apr 23, 2018	92.93	93.80	92.73	93.17
1335	NYSE	ABBV	Fri, Apr 20, 2018	93.41	93.80	92.02	92.60
1334	NYSE	ABBV	Thu, Apr 19, 2018	94.43	94.53	91.40	93.01
1333	NYSE	ABBV	Wed, Apr 18, 2018	94.00	94.60	93.02	94.32
1332	NYSE	ABBV	Tue, Apr 17, 2018	93.20	94.01	92.62	93.59
1331	NYSE	ABBV	Mon, Apr 16, 2018	92.89	93.49	92.31	92.60
1330	NYSE	ABBV	Fri, Apr 13, 2018	92.63	92.64	91.09	91.83
1329	NYSE	ABBV	Thu, Apr 12, 2018	93.71	93.71	92.07	92.12
1328	NYSE	ABBV	Wed, Apr 11, 2018	92.58	94.48	92.40	92.68
1327	NYSE	ABBV	Tue, Apr 10, 2018	91.50	94.39	90.93	93.62
1326	NYSE	ABBV	Mon, Apr 9, 2018	91.39	93.38	90.42	90.48
1325	NYSE	ABBV	Fri, Apr 6, 2018	91.45	92.77	88.79	89.78
1324	NYSE	ABBV	Thu, Apr 5, 2018	93.07	93.27	91.65	92.21
1323	NYSE	ABBV	Wed, Apr 4, 2018	88.71	93.41	88.63	92.94
1322	NYSE	ABBV	Tue, Apr 3, 2018	92.34	92.46	88.22	90.59
1321	NYSE	ABBV	Mon, Apr 2, 2018	94.00	94.64	90.30	91.46
1320	NYSE	ABBV	Thu, Mar 29, 2018	94.52	95.54	93.50	94.65
1319	NYSE	ABBV	Wed, Mar 28, 2018	92.19	96.85	91.58	94.27
1318	NYSE	ABBV	Tue, Mar 27, 2018	95.50	95.72	91.12	92.01
1317	NYSE	ABBV	Mon, Mar 26, 2018	99.49	99.91	91.76	95.28
1316	NYSE	ABBV	Fri, Mar 23, 2018	98.99	100.32	97.37	97.46
1315	NYSE	ABBV	Thu, Mar 22, 2018	104.19	104.50	95.52	98.10
1314	NYSE	ABBV	Wed, Mar 21, 2018	113.08	113.79	111.73	112.45
1313	NYSE	ABBV	Tue, Mar 20, 2018	112.90	114.15	112.09	112.65
1312	NYSE	ABBV	Mon, Mar 19, 2018	113.74	114.98	110.44	112.03
1311	NYSE	ABBV	Fri, Mar 16, 2018	114.89	116.73	113.59	113.71
1310	NYSE	ABBV	Thu, Mar 15, 2018	119.00	119.50	114.88	114.93
1309	NYSE	ABBV	Wed, Mar 14, 2018	120.34	120.67	117.95	118.94
1308	NYSE	ABBV	Tue, Mar 13, 2018	119.26	121.45	118.73	119.75
1307	NYSE	ABBV	Mon, Mar 12, 2018	119.40	119.59	117.93	118.30
1306	NYSE	ABBV	Fri, Mar 9, 2018	117.85	119.66	117.67	119.29
1305	NYSE	ABBV	Thu, Mar 8, 2018	115.00	117.75	114.35	117.01
1304	NYSE	ABBV	Wed, Mar 7, 2018	112.58	114.99	112.21	114.72
1303	NYSE	ABBV	Tue, Mar 6, 2018	116.01	116.30	113.83	114.56
1302	NYSE	ABBV	Mon, Mar 5, 2018	114.00	116.32	112.89	115.66
1301	NYSE	ABBV	Fri, Mar 2, 2018	112.94	115.47	111.89	115.04
1300	NYSE	ABBV	Thu, Mar 1, 2018	115.91	116.61	111.81	113.84
1299	NYSE	ABBV	Wed, Feb 28, 2018	119.00	120.00	115.78	115.83
1298	NYSE	ABBV	Tue, Feb 27, 2018	121.21	122.00	118.16	118.26
1297	NYSE	ABBV	Mon, Feb 26, 2018	119.27	121.72	119.04	121.54
1296	NYSE	ABBV	Fri, Feb 23, 2018	118.41	119.31	116.89	118.75
1295	NYSE	ABBV	Thu, Feb 22, 2018	118.57	119.73	116.58	117.56
1294	NYSE	ABBV	Wed, Feb 21, 2018	118.49	121.30	117.85	117.91
1293	NYSE	ABBV	Tue, Feb 20, 2018	117.72	121.55	117.22	117.98
1292	NYSE	ABBV	Fri, Feb 16, 2018	115.23	119.20	115.20	118.60
1291	NYSE	ABBV	Thu, Feb 15, 2018	113.62	116.33	112.38	114.90
1290	NYSE	ABBV	Wed, Feb 14, 2018	111.04	113.67	110.28	113.08
1289	NYSE	ABBV	Tue, Feb 13, 2018	111.54	112.41	110.39	111.86
1288	NYSE	ABBV	Mon, Feb 12, 2018	112.57	113.33	110.65	111.93
1287	NYSE	ABBV	Fri, Feb 9, 2018	109.57	112.75	106.41	111.30
1286	NYSE	ABBV	Thu, Feb 8, 2018	113.33	114.00	108.32	108.48
1285	NYSE	ABBV	Wed, Feb 7, 2018	111.52	116.85	111.38	113.62
1284	NYSE	ABBV	Tue, Feb 6, 2018	104.91	113.52	101.00	111.20
1283	NYSE	ABBV	Mon, Feb 5, 2018	113.00	115.54	109.40	109.51
1282	NYSE	ABBV	Fri, Feb 2, 2018	115.50	117.93	114.92	115.17
1281	NYSE	ABBV	Thu, Feb 1, 2018	112.24	117.53	112.23	116.34
1280	NYSE	ABBV	Wed, Jan 31, 2018	116.21	116.50	111.29	112.22
1279	NYSE	ABBV	Tue, Jan 30, 2018	119.42	121.45	115.87	115.88
1278	NYSE	ABBV	Mon, Jan 29, 2018	121.50	124.15	118.98	122.31
1277	NYSE	ABBV	Fri, Jan 26, 2018	114.50	125.86	113.50	123.21
1276	NYSE	ABBV	Thu, Jan 25, 2018	105.95	108.37	105.74	108.30
1275	NYSE	ABBV	Wed, Jan 24, 2018	105.26	106.23	104.10	105.51
1274	NYSE	ABBV	Tue, Jan 23, 2018	106.17	106.97	105.03	105.38
1273	NYSE	ABBV	Mon, Jan 22, 2018	104.70	106.54	104.46	106.49
1272	NYSE	ABBV	Fri, Jan 19, 2018	104.33	104.87	103.55	104.64
1271	NYSE	ABBV	Thu, Jan 18, 2018	104.29	104.85	103.44	103.81
1270	NYSE	ABBV	Wed, Jan 17, 2018	103.00	104.84	102.55	104.36
1269	NYSE	ABBV	Tue, Jan 16, 2018	100.26	103.00	100.00	102.49
1268	NYSE	ABBV	Fri, Jan 12, 2018	99.34	100.64	98.66	100.34
1267	NYSE	ABBV	Thu, Jan 11, 2018	99.37	99.49	98.56	99.27
1266	NYSE	ABBV	Wed, Jan 10, 2018	99.65	100.20	99.18	98.98
1265	NYSE	ABBV	Tue, Jan 9, 2018	99.49	100.66	98.70	100.24
1264	NYSE	ABBV	Mon, Jan 8, 2018	101.28	101.28	98.18	99.49
1263	NYSE	ABBV	Fri, Jan 5, 2018	99.34	101.20	98.56	101.11
1262	NYSE	ABBV	Thu, Jan 4, 2018	100.07	100.12	98.35	99.38
1261	NYSE	ABBV	Wed, Jan 3, 2018	98.55	100.10	98.04	99.95
1260	NYSE	ABBV	Tue, Jan 2, 2018	97.14	98.90	96.75	98.41
1259	NYSE	ABBV	Fri, Dec 29, 2017	98.14	98.43	96.71	96.71
1258	NYSE	ABBV	Thu, Dec 28, 2017	98.19	98.39	97.52	97.79
1257	NYSE	ABBV	Wed, Dec 27, 2017	97.73	98.23	97.44	98.09
1256	NYSE	ABBV	Tue, Dec 26, 2017	98.15	98.36	97.05	97.75
1255	NYSE	ABBV	Fri, Dec 22, 2017	97.86	98.69	97.71	98.21
1254	NYSE	ABBV	Thu, Dec 21, 2017	97.82	98.35	97.72	97.91
1253	NYSE	ABBV	Wed, Dec 20, 2017	97.86	98.90	97.22	97.41
1252	NYSE	ABBV	Tue, Dec 19, 2017	98.42	98.55	97.70	97.92
1251	NYSE	ABBV	Mon, Dec 18, 2017	97.67	99.10	97.55	98.19
1250	NYSE	ABBV	Fri, Dec 15, 2017	96.86	97.88	96.64	97.45
1249	NYSE	ABBV	Thu, Dec 14, 2017	97.33	97.44	95.65	96.30
1248	NYSE	ABBV	Wed, Dec 13, 2017	96.60	98.87	96.60	97.35
1247	NYSE	ABBV	Tue, Dec 12, 2017	96.62	96.69	94.76	96.30
1246	NYSE	ABBV	Mon, Dec 11, 2017	95.88	97.31	95.77	96.47
1245	NYSE	ABBV	Fri, Dec 8, 2017	94.62	96.54	94.62	95.95
1244	NYSE	ABBV	Thu, Dec 7, 2017	94.40	94.57	92.90	95.95
1243	NYSE	ABBV	Wed, Dec 6, 2017	95.70	95.79	93.47	94.40
1242	NYSE	ABBV	Tue, Dec 5, 2017	95.45	96.72	95.00	95.41
1241	NYSE	ABBV	Mon, Dec 4, 2017	96.37	96.65	94.65	96.28
1240	NYSE	ABBV	Fri, Dec 1, 2017	97.19	98.52	94.30	96.32
1239	NYSE	ABBV	Thu, Nov 30, 2017	96.36	97.53	96.21	96.92
1238	NYSE	ABBV	Wed, Nov 29, 2017	95.76	96.35	95.03	95.82
1237	NYSE	ABBV	Tue, Nov 28, 2017	95.94	96.89	94.83	95.42
1236	NYSE	ABBV	Mon, Nov 27, 2017	94.69	95.63	94.44	95.42
1235	NYSE	ABBV	Fri, Nov 24, 2017	94.00	94.97	93.55	94.72
1234	NYSE	ABBV	Wed, Nov 22, 2017	94.69	95.40	94.22	94.47
1233	NYSE	ABBV	Tue, Nov 21, 2017	93.70	95.40	93.60	94.68
1232	NYSE	ABBV	Mon, Nov 20, 2017	93.92	94.31	92.89	93.60
1231	NYSE	ABBV	Fri, Nov 17, 2017	93.80	94.49	93.57	93.61
1230	NYSE	ABBV	Thu, Nov 16, 2017	94.44	95.17	93.28	94.47
1229	NYSE	ABBV	Wed, Nov 15, 2017	94.63	94.70	92.72	93.76
1228	NYSE	ABBV	Tue, Nov 14, 2017	94.64	94.91	93.12	94.75
1227	NYSE	ABBV	Mon, Nov 13, 2017	95.37	95.42	94.04	95.12
1226	NYSE	ABBV	Fri, Nov 10, 2017	95.35	95.94	93.56	95.43
1225	NYSE	ABBV	Thu, Nov 9, 2017	95.29	96.37	95.26	95.89
1224	NYSE	ABBV	Wed, Nov 8, 2017	94.31	96.37	93.84	95.71
1223	NYSE	ABBV	Tue, Nov 7, 2017	92.98	95.68	92.96	93.96
1222	NYSE	ABBV	Mon, Nov 6, 2017	92.22	93.58	91.42	92.96
1221	NYSE	ABBV	Fri, Nov 3, 2017	91.30	92.56	90.91	92.31
1220	NYSE	ABBV	Thu, Nov 2, 2017	92.08	92.34	90.19	91.02
1219	NYSE	ABBV	Wed, Nov 1, 2017	90.78	93.34	90.27	92.44
1218	NYSE	ABBV	Tue, Oct 31, 2017	90.88	91.82	90.04	90.25
1217	NYSE	ABBV	Mon, Oct 30, 2017	91.70	92.06	88.91	90.96
1216	NYSE	ABBV	Fri, Oct 27, 2017	92.70	94.97	90.75	91.93
1215	NYSE	ABBV	Thu, Oct 26, 2017	91.86	91.86	85.24	89.56
1214	NYSE	ABBV	Wed, Oct 25, 2017	91.78	92.08	90.73	91.77
1213	NYSE	ABBV	Tue, Oct 24, 2017	94.00	94.14	90.77	91.69
1212	NYSE	ABBV	Mon, Oct 23, 2017	95.93	96.00	94.45	94.51
1211	NYSE	ABBV	Fri, Oct 20, 2017	96.78	98.26	94.89	96.10
1210	NYSE	ABBV	Thu, Oct 19, 2017	95.50	96.62	94.51	96.48
1209	NYSE	ABBV	Wed, Oct 18, 2017	92.35	96.44	92.20	96.04
1208	NYSE	ABBV	Tue, Oct 17, 2017	91.09	92.78	90.95	92.17
1207	NYSE	ABBV	Mon, Oct 16, 2017	91.01	91.99	90.56	91.04
1206	NYSE	ABBV	Fri, Oct 13, 2017	91.41	91.85	90.54	90.67
1205	NYSE	ABBV	Thu, Oct 12, 2017	91.77	91.99	90.91	91.42
1204	NYSE	ABBV	Wed, Oct 11, 2017	91.47	92.61	90.97	91.74
1203	NYSE	ABBV	Tue, Oct 10, 2017	90.71	91.22	89.70	91.17
1202	NYSE	ABBV	Mon, Oct 9, 2017	90.57	91.19	90.15	90.78
1201	NYSE	ABBV	Fri, Oct 6, 2017	90.20	91.33	89.95	90.49
1200	NYSE	ABBV	Thu, Oct 5, 2017	89.69	90.56	89.48	90.18
1199	NYSE	ABBV	Wed, Oct 4, 2017	89.52	90.44	89.31	89.90
1198	NYSE	ABBV	Tue, Oct 3, 2017	90.44	90.64	89.02	89.70
1197	NYSE	ABBV	Mon, Oct 2, 2017	89.74	90.41	88.91	90.39
1196	NYSE	ABBV	Fri, Sep 29, 2017	88.69	89.35	87.67	88.86
1195	NYSE	ABBV	Thu, Sep 28, 2017	86.67	90.95	86.38	88.96
1194	NYSE	ABBV	Wed, Sep 27, 2017	85.35	85.39	83.19	84.75
1193	NYSE	ABBV	Tue, Sep 26, 2017	86.35	86.91	85.16	85.35
1192	NYSE	ABBV	Mon, Sep 25, 2017	86.92	87.78	86.40	86.57
1191	NYSE	ABBV	Fri, Sep 22, 2017	87.22	87.75	86.77	87.48
1190	NYSE	ABBV	Thu, Sep 21, 2017	87.36	87.70	86.67	87.41
1189	NYSE	ABBV	Wed, Sep 20, 2017	86.40	87.48	86.25	87.41
1188	NYSE	ABBV	Tue, Sep 19, 2017	85.54	86.66	85.38	86.37
1187	NYSE	ABBV	Mon, Sep 18, 2017	87.47	87.81	85.08	85.32
1186	NYSE	ABBV	Fri, Sep 15, 2017	89.39	89.69	86.52	87.37
1185	NYSE	ABBV	Thu, Sep 14, 2017	88.23	89.32	88.15	89.22
1184	NYSE	ABBV	Wed, Sep 13, 2017	87.58	88.84	87.42	88.47
1183	NYSE	ABBV	Tue, Sep 12, 2017	86.97	87.97	86.50	87.75
1182	NYSE	ABBV	Mon, Sep 11, 2017	84.46	87.10	84.38	87.00
1181	NYSE	ABBV	Fri, Sep 8, 2017	81.29	86.09	81.11	85.34
1180	NYSE	ABBV	Thu, Sep 7, 2017	77.29	82.45	77.00	81.78
1179	NYSE	ABBV	Wed, Sep 6, 2017	75.61	77.46	75.35	77.05
1178	NYSE	ABBV	Tue, Sep 5, 2017	75.39	75.58	74.73	75.25
1177	NYSE	ABBV	Fri, Sep 1, 2017	75.59	76.00	75.26	75.42
1176	NYSE	ABBV	Thu, Aug 31, 2017	74.11	75.40	73.92	75.30
1175	NYSE	ABBV	Wed, Aug 30, 2017	73.62	74.18	73.58	73.92
1174	NYSE	ABBV	Tue, Aug 29, 2017	72.78	73.90	72.78	73.89
1173	NYSE	ABBV	Mon, Aug 28, 2017	72.67	73.57	72.56	73.32
1172	NYSE	ABBV	Fri, Aug 25, 2017	72.22	72.78	72.21	72.48
1171	NYSE	ABBV	Thu, Aug 24, 2017	71.72	72.31	71.40	72.11
1170	NYSE	ABBV	Wed, Aug 23, 2017	71.29	71.90	71.27	71.52
1169	NYSE	ABBV	Tue, Aug 22, 2017	70.91	71.88	70.76	71.75
1168	NYSE	ABBV	Mon, Aug 21, 2017	69.92	70.83	69.91	70.70
1167	NYSE	ABBV	Fri, Aug 18, 2017	69.52	70.44	69.47	69.96
1166	NYSE	ABBV	Thu, Aug 17, 2017	70.60	70.68	69.83	69.85
1165	NYSE	ABBV	Wed, Aug 16, 2017	70.49	70.75	70.11	70.42
1164	NYSE	ABBV	Tue, Aug 15, 2017	71.08	71.14	70.28	70.34
1163	NYSE	ABBV	Mon, Aug 14, 2017	71.23	71.29	70.70	70.82
1162	NYSE	ABBV	Fri, Aug 11, 2017	70.74	71.01	70.43	70.63
1161	NYSE	ABBV	Thu, Aug 10, 2017	72.01	72.19	70.39	70.44
1160	NYSE	ABBV	Wed, Aug 9, 2017	71.26	72.14	71.10	72.02
1159	NYSE	ABBV	Tue, Aug 8, 2017	71.33	71.91	71.01	71.47
1158	NYSE	ABBV	Mon, Aug 7, 2017	70.94	71.23	70.64	71.22
1157	NYSE	ABBV	Fri, Aug 4, 2017	71.17	71.37	70.35	70.99
1156	NYSE	ABBV	Thu, Aug 3, 2017	70.61	71.01	70.36	70.99
1155	NYSE	ABBV	Wed, Aug 2, 2017	70.25	70.74	69.93	70.71
1154	NYSE	ABBV	Tue, Aug 1, 2017	70.03	70.84	69.85	70.38
1153	NYSE	ABBV	Mon, Jul 31, 2017	70.52	70.58	69.83	69.91
1152	NYSE	ABBV	Fri, Jul 28, 2017	71.64	72.44	69.38	70.44
1151	NYSE	ABBV	Thu, Jul 27, 2017	72.78	72.80	70.88	71.73
1150	NYSE	ABBV	Wed, Jul 26, 2017	72.37	72.69	71.95	72.59
1149	NYSE	ABBV	Tue, Jul 25, 2017	74.40	74.55	72.47	72.52
1148	NYSE	ABBV	Mon, Jul 24, 2017	74.63	74.75	73.84	73.91
1147	NYSE	ABBV	Fri, Jul 21, 2017	73.98	75.04	73.85	74.63
1146	NYSE	ABBV	Thu, Jul 20, 2017	72.99	74.22	72.95	74.01
1145	NYSE	ABBV	Wed, Jul 19, 2017	72.48	72.77	72.02	72.77
1144	NYSE	ABBV	Tue, Jul 18, 2017	72.63	72.86	71.75	72.23
1143	NYSE	ABBV	Mon, Jul 17, 2017	73.10	73.47	72.69	72.70
1142	NYSE	ABBV	Fri, Jul 14, 2017	72.62	73.23	72.51	73.11
1141	NYSE	ABBV	Thu, Jul 13, 2017	71.94	72.90	71.67	72.63
1140	NYSE	ABBV	Wed, Jul 12, 2017	71.51	72.13	71.30	71.88
1139	NYSE	ABBV	Tue, Jul 11, 2017	71.89	72.17	71.33	71.20
1138	NYSE	ABBV	Mon, Jul 10, 2017	71.80	72.23	71.58	71.83
1137	NYSE	ABBV	Fri, Jul 7, 2017	72.11	72.11	71.63	72.03
1136	NYSE	ABBV	Thu, Jul 6, 2017	72.24	72.45	71.41	71.73
1135	NYSE	ABBV	Wed, Jul 5, 2017	72.48	72.74	71.99	72.48
1134	NYSE	ABBV	Mon, Jul 3, 2017	72.76	72.99	72.37	72.42
1133	NYSE	ABBV	Fri, Jun 30, 2017	72.57	72.82	72.21	72.51
1132	NYSE	ABBV	Thu, Jun 29, 2017	73.15	73.17	71.91	72.48
1131	NYSE	ABBV	Wed, Jun 28, 2017	72.72	73.54	72.58	72.92
1130	NYSE	ABBV	Tue, Jun 27, 2017	72.70	73.06	72.25	72.39
1129	NYSE	ABBV	Mon, Jun 26, 2017	72.79	72.95	72.41	72.74
1128	NYSE	ABBV	Fri, Jun 23, 2017	73.20	73.49	72.26	72.64
1127	NYSE	ABBV	Thu, Jun 22, 2017	71.49	73.67	71.41	73.18
1126	NYSE	ABBV	Wed, Jun 21, 2017	71.11	71.70	71.05	71.34
1125	NYSE	ABBV	Tue, Jun 20, 2017	71.44	71.81	71.16	71.22
1124	NYSE	ABBV	Mon, Jun 19, 2017	71.11	71.59	70.94	71.34
1123	NYSE	ABBV	Fri, Jun 16, 2017	70.80	71.12	70.49	71.05
1122	NYSE	ABBV	Thu, Jun 15, 2017	70.34	70.65	69.88	70.60
1121	NYSE	ABBV	Wed, Jun 14, 2017	69.48	70.79	69.37	70.52
1120	NYSE	ABBV	Tue, Jun 13, 2017	69.62	70.03	69.42	69.67
1119	NYSE	ABBV	Mon, Jun 12, 2017	69.79	69.90	68.89	69.53
1118	NYSE	ABBV	Fri, Jun 9, 2017	68.80	69.83	68.72	69.67
1117	NYSE	ABBV	Thu, Jun 8, 2017	68.67	69.05	68.34	68.76
1116	NYSE	ABBV	Wed, Jun 7, 2017	68.01	69.32	68.01	68.75
1115	NYSE	ABBV	Tue, Jun 6, 2017	67.48	68.10	67.37	67.87
1114	NYSE	ABBV	Mon, Jun 5, 2017	67.25	67.86	66.88	67.51
1113	NYSE	ABBV	Fri, Jun 2, 2017	66.81	67.31	66.62	67.25
1112	NYSE	ABBV	Thu, Jun 1, 2017	66.26	66.73	66.12	66.71
1111	NYSE	ABBV	Wed, May 31, 2017	66.24	66.41	65.61	66.02
1110	NYSE	ABBV	Tue, May 30, 2017	65.89	66.20	65.81	66.02
1109	NYSE	ABBV	Fri, May 26, 2017	66.14	66.41	65.85	66.06
1108	NYSE	ABBV	Thu, May 25, 2017	66.06	66.57	65.80	66.32
1107	NYSE	ABBV	Wed, May 24, 2017	65.79	66.12	65.57	65.93
1106	NYSE	ABBV	Tue, May 23, 2017	65.44	66.26	65.43	65.84
1105	NYSE	ABBV	Mon, May 22, 2017	65.55	65.62	64.80	65.44
1104	NYSE	ABBV	Fri, May 19, 2017	65.74	66.01	65.31	65.58
1103	NYSE	ABBV	Thu, May 18, 2017	65.37	66.10	65.20	65.63
1102	NYSE	ABBV	Wed, May 17, 2017	64.98	66.34	64.61	65.37
1101	NYSE	ABBV	Tue, May 16, 2017	66.73	66.92	66.33	66.85
1100	NYSE	ABBV	Mon, May 15, 2017	66.07	66.85	65.95	66.67
1099	NYSE	ABBV	Fri, May 12, 2017	65.27	66.19	65.21	66.06
1098	NYSE	ABBV	Thu, May 11, 2017	65.90	65.96	64.66	65.30
1097	NYSE	ABBV	Wed, May 10, 2017	66.16	66.23	65.36	65.98
1096	NYSE	ABBV	Tue, May 9, 2017	66.20	66.95	65.86	66.17
1095	NYSE	ABBV	Mon, May 8, 2017	66.94	66.95	66.14	66.21
1094	NYSE	ABBV	Fri, May 5, 2017	67.19	67.22	66.32	66.99
1093	NYSE	ABBV	Thu, May 4, 2017	66.74	67.40	66.62	67.23
1092	NYSE	ABBV	Wed, May 3, 2017	66.45	66.88	66.21	66.74
1091	NYSE	ABBV	Tue, May 2, 2017	66.51	66.68	66.18	66.63
1090	NYSE	ABBV	Mon, May 1, 2017	66.00	66.67	65.94	66.48
1089	NYSE	ABBV	Fri, Apr 28, 2017	66.06	66.32	65.44	65.94
1088	NYSE	ABBV	Thu, Apr 27, 2017	65.45	67.50	65.12	66.07
1087	NYSE	ABBV	Wed, Apr 26, 2017	65.19	65.92	65.02	65.04
1086	NYSE	ABBV	Tue, Apr 25, 2017	64.94	65.63	64.82	65.10
1085	NYSE	ABBV	Mon, Apr 24, 2017	64.40	65.16	64.26	64.66
1084	NYSE	ABBV	Fri, Apr 21, 2017	63.76	64.29	63.55	63.82
1083	NYSE	ABBV	Thu, Apr 20, 2017	63.72	64.00	63.29	63.78
1082	NYSE	ABBV	Wed, Apr 19, 2017	63.90	63.93	63.31	63.45
1081	NYSE	ABBV	Tue, Apr 18, 2017	64.03	64.08	63.12	63.65
1080	NYSE	ABBV	Mon, Apr 17, 2017	64.79	64.97	64.06	64.31
1079	NYSE	ABBV	Thu, Apr 13, 2017	64.24	64.73	64.09	64.13
1078	NYSE	ABBV	Wed, Apr 12, 2017	64.17	64.41	63.67	64.37
1077	NYSE	ABBV	Tue, Apr 11, 2017	64.43	64.43	63.32	64.18
1076	NYSE	ABBV	Mon, Apr 10, 2017	65.50	65.78	64.91	64.33
1075	NYSE	ABBV	Fri, Apr 7, 2017	65.06	65.93	64.83	65.54
1074	NYSE	ABBV	Thu, Apr 6, 2017	65.03	65.20	64.65	65.08
1073	NYSE	ABBV	Wed, Apr 5, 2017	65.23	65.76	64.86	64.96
1072	NYSE	ABBV	Tue, Apr 4, 2017	65.12	65.30	64.83	65.11
1071	NYSE	ABBV	Mon, Apr 3, 2017	65.24	65.59	64.88	65.03
1070	NYSE	ABBV	Fri, Mar 31, 2017	65.46	65.52	65.15	65.16
1069	NYSE	ABBV	Thu, Mar 30, 2017	65.76	65.82	65.25	65.46
1068	NYSE	ABBV	Wed, Mar 29, 2017	65.95	66.27	65.68	65.77
1067	NYSE	ABBV	Tue, Mar 28, 2017	65.96	66.21	65.64	65.98
1066	NYSE	ABBV	Mon, Mar 27, 2017	65.37	66.28	65.24	66.10
1065	NYSE	ABBV	Fri, Mar 24, 2017	65.51	66.12	65.32	65.62
1064	NYSE	ABBV	Thu, Mar 23, 2017	65.52	66.07	65.36	65.65
1063	NYSE	ABBV	Wed, Mar 22, 2017	65.38	65.73	65.10	65.52
1062	NYSE	ABBV	Tue, Mar 21, 2017	65.96	66.00	65.04	65.35
1061	NYSE	ABBV	Mon, Mar 20, 2017	65.78	66.01	65.56	65.80
1060	NYSE	ABBV	Fri, Mar 17, 2017	66.04	66.09	65.50	65.69
1059	NYSE	ABBV	Thu, Mar 16, 2017	66.40	66.45	65.55	65.90
1058	NYSE	ABBV	Wed, Mar 15, 2017	65.70	66.79	65.68	66.55
1057	NYSE	ABBV	Tue, Mar 14, 2017	65.88	66.05	65.60	65.67
1056	NYSE	ABBV	Mon, Mar 13, 2017	65.87	65.94	65.30	65.85
1055	NYSE	ABBV	Fri, Mar 10, 2017	65.30	66.45	65.11	65.88
1054	NYSE	ABBV	Thu, Mar 9, 2017	64.14	64.72	64.05	64.50
1053	NYSE	ABBV	Wed, Mar 8, 2017	63.75	64.68	63.50	64.14
1052	NYSE	ABBV	Tue, Mar 7, 2017	63.14	64.14	62.97	63.69
1051	NYSE	ABBV	Mon, Mar 6, 2017	63.00	63.85	62.88	63.55
1050	NYSE	ABBV	Fri, Mar 3, 2017	63.11	63.53	62.83	63.34
1049	NYSE	ABBV	Thu, Mar 2, 2017	62.78	63.60	62.60	63.25
1048	NYSE	ABBV	Wed, Mar 1, 2017	62.16	62.93	61.95	62.83
1047	NYSE	ABBV	Tue, Feb 28, 2017	62.11	62.40	61.69	61.84
1046	NYSE	ABBV	Mon, Feb 27, 2017	62.02	62.37	61.68	62.22
1045	NYSE	ABBV	Fri, Feb 24, 2017	61.92	62.23	61.49	62.09
1044	NYSE	ABBV	Thu, Feb 23, 2017	61.68	62.24	61.45	61.94
1043	NYSE	ABBV	Wed, Feb 22, 2017	61.72	61.95	61.30	61.36
1042	NYSE	ABBV	Tue, Feb 21, 2017	61.84	62.11	61.50	61.83
1041	NYSE	ABBV	Fri, Feb 17, 2017	61.54	62.08	61.17	61.77
1040	NYSE	ABBV	Thu, Feb 16, 2017	61.67	61.91	60.81	61.48
1039	NYSE	ABBV	Wed, Feb 15, 2017	60.92	61.84	60.40	61.65
1038	NYSE	ABBV	Tue, Feb 14, 2017	60.44	60.98	60.15	60.82
1037	NYSE	ABBV	Mon, Feb 13, 2017	60.58	60.86	60.43	60.51
1036	NYSE	ABBV	Fri, Feb 10, 2017	60.85	61.00	60.27	60.42
1035	NYSE	ABBV	Thu, Feb 9, 2017	60.74	61.00	60.42	60.84
1034	NYSE	ABBV	Wed, Feb 8, 2017	60.14	61.02	60.05	60.52
1033	NYSE	ABBV	Tue, Feb 7, 2017	60.65	60.87	60.40	60.56
1032	NYSE	ABBV	Mon, Feb 6, 2017	60.51	60.97	60.35	60.65
1031	NYSE	ABBV	Fri, Feb 3, 2017	60.90	61.06	60.44	60.67
1030	NYSE	ABBV	Thu, Feb 2, 2017	60.65	61.12	60.48	60.89
1029	NYSE	ABBV	Wed, Feb 1, 2017	61.07	61.10	60.27	60.89
1028	NYSE	ABBV	Tue, Jan 31, 2017	60.01	61.32	59.75	61.11
1027	NYSE	ABBV	Mon, Jan 30, 2017	59.91	60.47	59.27	60.43
1026	NYSE	ABBV	Fri, Jan 27, 2017	60.00	61.25	59.52	60.00
1025	NYSE	ABBV	Thu, Jan 26, 2017	61.16	61.90	61.07	61.27
1024	NYSE	ABBV	Wed, Jan 25, 2017	60.60	61.63	60.34	61.38
1023	NYSE	ABBV	Tue, Jan 24, 2017	60.91	60.93	59.67	60.58
1022	NYSE	ABBV	Mon, Jan 23, 2017	61.02	61.26	60.68	60.96
1021	NYSE	ABBV	Fri, Jan 20, 2017	61.41	61.77	61.08	61.15
1020	NYSE	ABBV	Thu, Jan 19, 2017	61.45	61.88	61.12	61.38
1019	NYSE	ABBV	Wed, Jan 18, 2017	61.76	62.14	61.32	61.66
1018	NYSE	ABBV	Tue, Jan 17, 2017	61.75	62.04	61.10	61.86
1017	NYSE	ABBV	Fri, Jan 13, 2017	61.35	62.41	61.05	61.99
1016	NYSE	ABBV	Thu, Jan 12, 2017	60.77	61.43	60.42	61.28
1015	NYSE	ABBV	Wed, Jan 11, 2017	63.38	63.65	60.59	61.14
1014	NYSE	ABBV	Tue, Jan 10, 2017	64.05	64.50	63.77	63.43
1013	NYSE	ABBV	Mon, Jan 9, 2017	63.80	64.38	63.75	64.21
1012	NYSE	ABBV	Fri, Jan 6, 2017	63.88	64.00	63.52	63.79
1011	NYSE	ABBV	Thu, Jan 5, 2017	63.38	63.95	63.03	63.77
1010	NYSE	ABBV	Wed, Jan 4, 2017	62.64	63.80	62.64	63.29
1009	NYSE	ABBV	Tue, Jan 3, 2017	62.92	63.03	61.94	62.41
1008	NYSE	ABBV	Fri, Dec 30, 2016	62.73	62.93	62.41	62.62
1007	NYSE	ABBV	Thu, Dec 29, 2016	62.39	63.06	62.39	62.73
1006	NYSE	ABBV	Wed, Dec 28, 2016	62.51	62.75	62.25	62.27
1005	NYSE	ABBV	Tue, Dec 27, 2016	62.52	63.02	62.41	62.50
1004	NYSE	ABBV	Fri, Dec 23, 2016	61.78	62.40	61.47	62.34
1003	NYSE	ABBV	Thu, Dec 22, 2016	61.58	61.92	61.35	61.66
1002	NYSE	ABBV	Wed, Dec 21, 2016	62.23	62.41	61.43	61.45
1001	NYSE	ABBV	Tue, Dec 20, 2016	62.34	62.71	61.75	62.16
1000	NYSE	ABBV	Mon, Dec 19, 2016	62.37	63.33	62.12	62.22
999	NYSE	ABBV	Fri, Dec 16, 2016	62.12	62.49	61.83	62.22
998	NYSE	ABBV	Thu, Dec 15, 2016	61.80	62.11	61.55	62.02
997	NYSE	ABBV	Wed, Dec 14, 2016	61.55	62.30	61.51	61.67
996	NYSE	ABBV	Tue, Dec 13, 2016	62.33	62.44	61.36	61.99
995	NYSE	ABBV	Mon, Dec 12, 2016	61.53	62.45	61.51	62.04
994	NYSE	ABBV	Fri, Dec 9, 2016	61.19	61.93	60.92	61.54
993	NYSE	ABBV	Thu, Dec 8, 2016	60.02	60.98	59.09	60.90
992	NYSE	ABBV	Wed, Dec 7, 2016	60.26	60.65	58.80	59.99
991	NYSE	ABBV	Tue, Dec 6, 2016	60.76	61.72	60.33	61.62
990	NYSE	ABBV	Mon, Dec 5, 2016	59.60	61.22	59.57	60.86
989	NYSE	ABBV	Fri, Dec 2, 2016	59.19	60.00	58.95	59.43
988	NYSE	ABBV	Thu, Dec 1, 2016	60.83	60.83	58.75	59.16
987	NYSE	ABBV	Wed, Nov 30, 2016	61.63	61.84	60.63	60.80
986	NYSE	ABBV	Tue, Nov 29, 2016	59.70	62.10	59.52	61.59
985	NYSE	ABBV	Mon, Nov 28, 2016	59.13	59.94	59.01	59.46
984	NYSE	ABBV	Fri, Nov 25, 2016	60.04	60.67	59.67	60.51
983	NYSE	ABBV	Wed, Nov 23, 2016	58.81	60.38	58.60	60.18
982	NYSE	ABBV	Tue, Nov 22, 2016	60.49	60.56	58.61	58.93
981	NYSE	ABBV	Mon, Nov 21, 2016	60.70	60.80	60.20	60.42
980	NYSE	ABBV	Fri, Nov 18, 2016	61.65	62.14	60.39	60.52
979	NYSE	ABBV	Thu, Nov 17, 2016	61.75	61.99	61.13	61.70
978	NYSE	ABBV	Wed, Nov 16, 2016	62.67	62.97	61.42	61.54
977	NYSE	ABBV	Tue, Nov 15, 2016	63.39	63.39	61.98	62.87
976	NYSE	ABBV	Mon, Nov 14, 2016	63.40	63.64	62.25	62.97
975	NYSE	ABBV	Fri, Nov 11, 2016	63.54	63.85	62.79	63.10
974	NYSE	ABBV	Thu, Nov 10, 2016	63.06	65.05	62.79	64.00
973	NYSE	ABBV	Wed, Nov 9, 2016	64.10	64.70	60.41	62.64
972	NYSE	ABBV	Tue, Nov 8, 2016	58.80	59.61	58.03	58.81
971	NYSE	ABBV	Mon, Nov 7, 2016	56.81	61.16	56.64	58.91
970	NYSE	ABBV	Fri, Nov 4, 2016	56.07	56.87	55.87	56.04
969	NYSE	ABBV	Thu, Nov 3, 2016	57.12	57.29	55.85	55.89
968	NYSE	ABBV	Wed, Nov 2, 2016	56.46	57.19	56.40	56.79
967	NYSE	ABBV	Tue, Nov 1, 2016	56.00	56.61	55.68	56.45
966	NYSE	ABBV	Mon, Oct 31, 2016	57.06	57.30	55.72	55.78
965	NYSE	ABBV	Fri, Oct 28, 2016	57.55	58.39	55.06	57.60
964	NYSE	ABBV	Thu, Oct 27, 2016	61.45	61.72	60.60	61.46
963	NYSE	ABBV	Wed, Oct 26, 2016	61.51	61.71	60.71	61.02
962	NYSE	ABBV	Tue, Oct 25, 2016	61.06	61.66	60.95	61.55
961	NYSE	ABBV	Mon, Oct 24, 2016	61.13	61.68	61.02	61.12
960	NYSE	ABBV	Fri, Oct 21, 2016	61.38	61.44	60.65	60.98
959	NYSE	ABBV	Thu, Oct 20, 2016	61.45	61.98	61.33	61.76
958	NYSE	ABBV	Wed, Oct 19, 2016	62.04	62.16	61.17	61.43
957	NYSE	ABBV	Tue, Oct 18, 2016	60.62	61.62	60.40	61.55
956	NYSE	ABBV	Mon, Oct 17, 2016	60.10	60.71	59.86	60.14
955	NYSE	ABBV	Fri, Oct 14, 2016	61.45	61.52	60.15	60.17
954	NYSE	ABBV	Thu, Oct 13, 2016	60.96	61.61	60.68	61.15
953	NYSE	ABBV	Wed, Oct 12, 2016	62.00	62.23	61.02	61.21
952	NYSE	ABBV	Tue, Oct 11, 2016	63.08	63.26	62.05	61.82
951	NYSE	ABBV	Mon, Oct 10, 2016	63.07	63.66	62.92	63.31
950	NYSE	ABBV	Fri, Oct 7, 2016	63.10	63.58	62.50	62.93
949	NYSE	ABBV	Thu, Oct 6, 2016	63.16	63.21	62.56	62.83
948	NYSE	ABBV	Wed, Oct 5, 2016	63.08	63.75	63.00	63.39
947	NYSE	ABBV	Tue, Oct 4, 2016	63.31	63.53	62.55	63.00
946	NYSE	ABBV	Mon, Oct 3, 2016	63.02	63.29	62.25	63.23
945	NYSE	ABBV	Fri, Sep 30, 2016	62.67	63.26	62.45	63.07
944	NYSE	ABBV	Thu, Sep 29, 2016	64.30	64.31	62.80	62.82
943	NYSE	ABBV	Wed, Sep 28, 2016	64.94	64.94	63.89	64.22
942	NYSE	ABBV	Tue, Sep 27, 2016	63.95	64.75	63.69	64.57
941	NYSE	ABBV	Mon, Sep 26, 2016	64.52	64.88	64.02	64.07
940	NYSE	ABBV	Fri, Sep 23, 2016	65.05	65.33	64.75	64.98
939	NYSE	ABBV	Thu, Sep 22, 2016	64.12	65.20	64.08	65.08
938	NYSE	ABBV	Wed, Sep 21, 2016	63.49	64.25	63.20	64.10
937	NYSE	ABBV	Tue, Sep 20, 2016	63.36	63.55	62.76	63.28
936	NYSE	ABBV	Mon, Sep 19, 2016	63.62	63.71	62.83	62.91
935	NYSE	ABBV	Fri, Sep 16, 2016	63.53	63.79	63.17	63.27
934	NYSE	ABBV	Thu, Sep 15, 2016	63.17	63.82	62.92	63.35
933	NYSE	ABBV	Wed, Sep 14, 2016	63.41	63.96	63.06	63.34
932	NYSE	ABBV	Tue, Sep 13, 2016	63.66	64.15	63.01	63.34
931	NYSE	ABBV	Mon, Sep 12, 2016	62.98	64.23	62.66	64.08
930	NYSE	ABBV	Fri, Sep 9, 2016	63.22	64.00	63.06	63.36
929	NYSE	ABBV	Thu, Sep 8, 2016	63.96	64.15	63.44	64.06
928	NYSE	ABBV	Wed, Sep 7, 2016	64.37	65.14	64.29	64.97
927	NYSE	ABBV	Tue, Sep 6, 2016	64.70	64.90	64.05	64.61
926	NYSE	ABBV	Fri, Sep 2, 2016	64.37	64.48	63.87	64.12
925	NYSE	ABBV	Thu, Sep 1, 2016	64.10	64.14	63.61	64.03
924	NYSE	ABBV	Wed, Aug 31, 2016	64.21	64.45	63.50	64.10
923	NYSE	ABBV	Tue, Aug 30, 2016	64.54	64.71	64.11	64.16
922	NYSE	ABBV	Mon, Aug 29, 2016	64.84	65.09	64.19	64.51
921	NYSE	ABBV	Fri, Aug 26, 2016	64.68	65.02	64.21	64.61
920	NYSE	ABBV	Thu, Aug 25, 2016	65.04	65.43	64.27	64.72
919	NYSE	ABBV	Wed, Aug 24, 2016	66.31	66.53	64.84	65.06
918	NYSE	ABBV	Tue, Aug 23, 2016	67.26	67.49	65.99	66.17
917	NYSE	ABBV	Mon, Aug 22, 2016	67.31	67.79	66.92	67.01
916	NYSE	ABBV	Fri, Aug 19, 2016	66.57	67.18	66.51	67.10
915	NYSE	ABBV	Thu, Aug 18, 2016	66.57	67.43	66.55	66.77
914	NYSE	ABBV	Wed, Aug 17, 2016	66.69	67.35	66.35	66.83
913	NYSE	ABBV	Tue, Aug 16, 2016	67.13	67.61	66.50	66.74
912	NYSE	ABBV	Mon, Aug 15, 2016	67.47	68.12	67.32	67.39
911	NYSE	ABBV	Fri, Aug 12, 2016	66.86	67.39	66.55	67.19
910	NYSE	ABBV	Thu, Aug 11, 2016	66.86	67.11	66.70	66.95
909	NYSE	ABBV	Wed, Aug 10, 2016	66.70	66.96	66.19	66.43
908	NYSE	ABBV	Tue, Aug 9, 2016	66.34	67.25	66.25	66.76
907	NYSE	ABBV	Mon, Aug 8, 2016	66.38	66.67	65.75	66.34
906	NYSE	ABBV	Fri, Aug 5, 2016	66.15	66.60	66.12	66.54
905	NYSE	ABBV	Thu, Aug 4, 2016	66.58	66.98	66.08	66.10
904	NYSE	ABBV	Wed, Aug 3, 2016	66.81	67.00	66.23	66.57
903	NYSE	ABBV	Tue, Aug 2, 2016	66.93	67.06	66.05	66.78
902	NYSE	ABBV	Mon, Aug 1, 2016	66.23	67.08	66.23	66.94
901	NYSE	ABBV	Fri, Jul 29, 2016	65.27	66.40	65.15	66.23
900	NYSE	ABBV	Thu, Jul 28, 2016	64.79	65.06	63.93	64.72
899	NYSE	ABBV	Wed, Jul 27, 2016	64.42	65.12	64.32	64.90
898	NYSE	ABBV	Tue, Jul 26, 2016	64.41	64.73	63.96	64.45
897	NYSE	ABBV	Mon, Jul 25, 2016	63.91	64.50	63.71	64.32
896	NYSE	ABBV	Fri, Jul 22, 2016	64.00	64.09	63.58	63.81
895	NYSE	ABBV	Thu, Jul 21, 2016	63.23	64.00	63.17	63.89
894	NYSE	ABBV	Wed, Jul 20, 2016	63.57	63.90	63.33	63.41
893	NYSE	ABBV	Tue, Jul 19, 2016	63.41	63.97	63.09	63.32
892	NYSE	ABBV	Mon, Jul 18, 2016	63.23	63.77	63.18	63.56
891	NYSE	ABBV	Fri, Jul 15, 2016	63.82	64.17	63.13	63.32
890	NYSE	ABBV	Thu, Jul 14, 2016	63.70	64.14	62.94	63.62
889	NYSE	ABBV	Wed, Jul 13, 2016	64.81	65.04	64.25	64.77
888	NYSE	ABBV	Tue, Jul 12, 2016	64.67	65.81	64.32	64.93
887	NYSE	ABBV	Mon, Jul 11, 2016	64.25	64.99	64.07	64.35
886	NYSE	ABBV	Fri, Jul 8, 2016	63.48	64.48	62.74	64.16
885	NYSE	ABBV	Thu, Jul 7, 2016	63.60	63.75	63.21	63.43
884	NYSE	ABBV	Wed, Jul 6, 2016	61.84	63.76	61.80	63.37
883	NYSE	ABBV	Tue, Jul 5, 2016	62.50	62.71	61.77	61.92
882	NYSE	ABBV	Fri, Jul 1, 2016	61.98	63.22	61.83	62.71
881	NYSE	ABBV	Thu, Jun 30, 2016	61.79	62.02	61.14	61.91
880	NYSE	ABBV	Wed, Jun 29, 2016	60.58	62.03	60.23	61.81
879	NYSE	ABBV	Tue, Jun 28, 2016	59.28	60.13	59.15	59.99
878	NYSE	ABBV	Mon, Jun 27, 2016	59.38	59.68	58.33	58.68
877	NYSE	ABBV	Fri, Jun 24, 2016	59.26	60.60	59.18	59.86
876	NYSE	ABBV	Thu, Jun 23, 2016	60.86	61.32	60.62	61.31
875	NYSE	ABBV	Wed, Jun 22, 2016	60.00	61.18	59.92	60.39
874	NYSE	ABBV	Tue, Jun 21, 2016	60.20	60.40	59.75	59.98
873	NYSE	ABBV	Mon, Jun 20, 2016	60.64	61.18	60.06	60.11
872	NYSE	ABBV	Fri, Jun 17, 2016	60.88	60.97	59.57	60.01
871	NYSE	ABBV	Thu, Jun 16, 2016	59.93	60.94	59.91	60.90
870	NYSE	ABBV	Wed, Jun 15, 2016	60.29	61.27	60.01	60.40
869	NYSE	ABBV	Tue, Jun 14, 2016	59.46	60.38	59.16	59.90
868	NYSE	ABBV	Mon, Jun 13, 2016	60.46	61.39	59.85	59.93
867	NYSE	ABBV	Fri, Jun 10, 2016	59.99	61.01	59.72	61.00
866	NYSE	ABBV	Thu, Jun 9, 2016	61.50	62.17	60.52	60.75
865	NYSE	ABBV	Wed, Jun 8, 2016	62.21	62.30	61.37	61.73
864	NYSE	ABBV	Tue, Jun 7, 2016	62.59	63.59	62.30	63.10
863	NYSE	ABBV	Mon, Jun 6, 2016	62.13	62.99	61.87	62.82
862	NYSE	ABBV	Fri, Jun 3, 2016	64.76	65.37	63.75	65.00
861	NYSE	ABBV	Thu, Jun 2, 2016	62.87	65.15	62.83	65.09
860	NYSE	ABBV	Wed, Jun 1, 2016	62.90	63.17	62.63	62.83
859	NYSE	ABBV	Tue, May 31, 2016	62.71	63.49	62.64	62.93
858	NYSE	ABBV	Fri, May 27, 2016	61.99	63.20	61.90	62.71
857	NYSE	ABBV	Thu, May 26, 2016	61.00	62.17	60.90	61.90
856	NYSE	ABBV	Wed, May 25, 2016	61.08	61.47	60.79	61.22
855	NYSE	ABBV	Tue, May 24, 2016	59.73	60.91	59.52	60.70
854	NYSE	ABBV	Mon, May 23, 2016	59.75	59.84	59.13	59.30
853	NYSE	ABBV	Fri, May 20, 2016	59.63	60.05	59.03	59.69
852	NYSE	ABBV	Thu, May 19, 2016	60.06	60.35	58.90	59.28
851	NYSE	ABBV	Wed, May 18, 2016	59.87	60.80	59.56	60.46
850	NYSE	ABBV	Tue, May 17, 2016	62.44	62.79	58.50	60.25
849	NYSE	ABBV	Mon, May 16, 2016	61.91	62.62	61.50	62.45
848	NYSE	ABBV	Fri, May 13, 2016	62.15	62.86	61.82	62.00
847	NYSE	ABBV	Thu, May 12, 2016	62.86	63.07	62.39	62.49
846	NYSE	ABBV	Wed, May 11, 2016	63.77	63.83	62.64	62.70
845	NYSE	ABBV	Tue, May 10, 2016	63.51	63.76	63.32	63.74
844	NYSE	ABBV	Mon, May 9, 2016	62.36	63.87	62.28	63.70
843	NYSE	ABBV	Fri, May 6, 2016	62.00	62.75	61.65	62.51
842	NYSE	ABBV	Thu, May 5, 2016	61.41	62.40	61.09	62.34
841	NYSE	ABBV	Wed, May 4, 2016	61.30	61.65	61.01	61.46
840	NYSE	ABBV	Tue, May 3, 2016	60.99	62.09	60.72	61.77
839	NYSE	ABBV	Mon, May 2, 2016	60.79	62.00	60.70	61.44
838	NYSE	ABBV	Fri, Apr 29, 2016	61.03	61.45	60.48	61.00
837	NYSE	ABBV	Thu, Apr 28, 2016	58.56	62.10	57.53	61.20
836	NYSE	ABBV	Wed, Apr 27, 2016	60.93	61.48	60.25	60.70
835	NYSE	ABBV	Tue, Apr 26, 2016	60.96	61.29	60.53	60.93
834	NYSE	ABBV	Mon, Apr 25, 2016	61.13	61.30	60.75	60.97
833	NYSE	ABBV	Fri, Apr 22, 2016	61.30	61.99	60.96	61.42
832	NYSE	ABBV	Thu, Apr 21, 2016	60.57	61.43	60.54	61.37
831	NYSE	ABBV	Wed, Apr 20, 2016	60.17	61.11	59.96	60.48
830	NYSE	ABBV	Tue, Apr 19, 2016	60.09	61.23	59.67	60.17
829	NYSE	ABBV	Mon, Apr 18, 2016	59.50	60.32	59.30	59.88
828	NYSE	ABBV	Fri, Apr 15, 2016	59.55	59.74	58.78	59.51
827	NYSE	ABBV	Thu, Apr 14, 2016	59.15	59.49	59.00	59.28
826	NYSE	ABBV	Wed, Apr 13, 2016	59.87	60.00	58.70	59.06
825	NYSE	ABBV	Tue, Apr 12, 2016	58.98	60.05	58.69	59.89
824	NYSE	ABBV	Mon, Apr 11, 2016	58.59	59.25	58.25	58.50
823	NYSE	ABBV	Fri, Apr 8, 2016	59.49	59.80	58.17	58.47
822	NYSE	ABBV	Thu, Apr 7, 2016	59.42	59.90	58.76	59.30
821	NYSE	ABBV	Wed, Apr 6, 2016	58.52	59.90	58.52	59.89
820	NYSE	ABBV	Tue, Apr 5, 2016	59.21	59.21	59.21	58.54
819	NYSE	ABBV	Mon, Apr 4, 2016	57.64	59.40	57.49	59.21
818	NYSE	ABBV	Fri, Apr 1, 2016	56.58	57.57	56.36	57.42
817	NYSE	ABBV	Thu, Mar 31, 2016	57.02	57.46	56.82	57.12
816	NYSE	ABBV	Wed, Mar 30, 2016	57.43	57.53	56.72	57.00
815	NYSE	ABBV	Tue, Mar 29, 2016	56.10	57.10	55.22	57.05
814	NYSE	ABBV	Mon, Mar 28, 2016	56.35	56.70	55.80	56.11
813	NYSE	ABBV	Thu, Mar 24, 2016	56.14	56.25	55.67	56.12
812	NYSE	ABBV	Wed, Mar 23, 2016	57.16	57.50	56.22	56.36
811	NYSE	ABBV	Tue, Mar 22, 2016	55.75	57.54	55.75	57.50
810	NYSE	ABBV	Mon, Mar 21, 2016	56.52	56.78	55.73	56.01
809	NYSE	ABBV	Fri, Mar 18, 2016	55.59	56.60	54.80	56.57
808	NYSE	ABBV	Thu, Mar 17, 2016	56.46	56.46	54.41	55.32
807	NYSE	ABBV	Wed, Mar 16, 2016	55.58	56.54	55.25	56.31
806	NYSE	ABBV	Tue, Mar 15, 2016	57.21	57.21	57.21	55.62
805	NYSE	ABBV	Mon, Mar 14, 2016	57.73	57.73	57.73	57.73
804	NYSE	ABBV	Fri, Mar 11, 2016	56.23	56.23	56.23	57.73
803	NYSE	ABBV	Thu, Mar 10, 2016	56.56	57.37	55.32	56.23
802	NYSE	ABBV	Wed, Mar 9, 2016	55.51	56.65	55.04	56.39
801	NYSE	ABBV	Tue, Mar 8, 2016	56.18	56.47	55.23	55.32
800	NYSE	ABBV	Mon, Mar 7, 2016	55.70	56.50	54.83	56.40
799	NYSE	ABBV	Fri, Mar 4, 2016	56.00	56.70	55.30	56.15
798	NYSE	ABBV	Thu, Mar 3, 2016	55.70	55.70	55.70	55.93
797	NYSE	ABBV	Wed, Mar 2, 2016	56.17	56.43	55.40	55.70
796	NYSE	ABBV	Tue, Mar 1, 2016	54.78	56.34	54.24	56.34
795	NYSE	ABBV	Mon, Feb 29, 2016	55.87	56.00	54.47	54.61
794	NYSE	ABBV	Fri, Feb 26, 2016	56.26	56.79	55.80	56.00
793	NYSE	ABBV	Thu, Feb 25, 2016	55.17	56.23	54.43	56.20
792	NYSE	ABBV	Wed, Feb 24, 2016	54.66	55.07	54.01	54.89
791	NYSE	ABBV	Tue, Feb 23, 2016	55.70	56.31	55.00	55.07
790	NYSE	ABBV	Mon, Feb 22, 2016	54.67	55.32	53.74	55.28
789	NYSE	ABBV	Fri, Feb 19, 2016	54.50	55.00	53.98	54.29
788	NYSE	ABBV	Thu, Feb 18, 2016	55.53	55.53	54.17	54.55
787	NYSE	ABBV	Wed, Feb 17, 2016	54.34	55.16	53.35	55.01
786	NYSE	ABBV	Tue, Feb 16, 2016	53.44	53.87	52.73	53.51
785	NYSE	ABBV	Fri, Feb 12, 2016	52.53	52.97	51.60	52.58
784	NYSE	ABBV	Thu, Feb 11, 2016	52.30	53.12	51.82	52.18
783	NYSE	ABBV	Wed, Feb 10, 2016	54.11	54.69	52.55	52.72
782	NYSE	ABBV	Tue, Feb 9, 2016	52.31	53.94	52.06	53.48
781	NYSE	ABBV	Mon, Feb 8, 2016	52.58	54.10	51.94	52.89
780	NYSE	ABBV	Fri, Feb 5, 2016	56.25	56.34	52.62	53.12
779	NYSE	ABBV	Thu, Feb 4, 2016	56.74	57.31	55.36	56.76
778	NYSE	ABBV	Wed, Feb 3, 2016	54.53	57.18	54.05	56.84
777	NYSE	ABBV	Tue, Feb 2, 2016	53.64	54.78	53.32	53.95
776	NYSE	ABBV	Mon, Feb 1, 2016	54.16	54.88	52.51	54.39
775	NYSE	ABBV	Fri, Jan 29, 2016	53.42	55.31	53.42	54.90
774	NYSE	ABBV	Thu, Jan 28, 2016	57.23	57.73	54.78	55.85
773	NYSE	ABBV	Wed, Jan 27, 2016	58.36	58.93	56.45	57.11
772	NYSE	ABBV	Tue, Jan 26, 2016	59.01	59.27	57.21	58.26
771	NYSE	ABBV	Mon, Jan 25, 2016	59.03	59.81	58.18	58.65
770	NYSE	ABBV	Fri, Jan 22, 2016	59.10	59.43	57.82	58.83
769	NYSE	ABBV	Thu, Jan 21, 2016	57.29	58.77	56.92	58.36
768	NYSE	ABBV	Wed, Jan 20, 2016	54.21	57.93	53.70	57.15
767	NYSE	ABBV	Tue, Jan 19, 2016	57.53	57.73	54.23	54.99
766	NYSE	ABBV	Fri, Jan 15, 2016	53.01	57.41	53.01	57.34
765	NYSE	ABBV	Thu, Jan 14, 2016	51.32	56.83	50.71	54.56
764	NYSE	ABBV	Wed, Jan 13, 2016	54.55	54.62	50.98	51.18
763	NYSE	ABBV	Tue, Jan 12, 2016	54.47	54.97	53.57	54.84
762	NYSE	ABBV	Mon, Jan 11, 2016	55.86	55.98	52.83	53.88
761	NYSE	ABBV	Fri, Jan 8, 2016	57.55	57.81	55.48	55.65
760	NYSE	ABBV	Thu, Jan 7, 2016	56.52	57.84	56.34	57.21
759	NYSE	ABBV	Wed, Jan 6, 2016	56.37	57.56	56.18	57.38
758	NYSE	ABBV	Tue, Jan 5, 2016	57.99	58.25	56.82	57.37
757	NYSE	ABBV	Mon, Jan 4, 2016	58.06	58.32	56.40	57.61
756	NYSE	ABBV	Thu, Dec 31, 2015	59.50	59.93	59.20	59.24
755	NYSE	ABBV	Wed, Dec 30, 2015	59.40	60.12	59.31	59.80
754	NYSE	ABBV	Tue, Dec 29, 2015	59.02	59.70	59.02	59.45
753	NYSE	ABBV	Mon, Dec 28, 2015	58.27	58.97	57.76	58.75
752	NYSE	ABBV	Thu, Dec 24, 2015	58.38	58.73	58.00	58.46
751	NYSE	ABBV	Wed, Dec 23, 2015	57.88	58.61	57.61	58.58
750	NYSE	ABBV	Tue, Dec 22, 2015	56.54	57.99	56.42	57.59
749	NYSE	ABBV	Mon, Dec 21, 2015	56.00	56.26	55.70	56.20
748	NYSE	ABBV	Fri, Dec 18, 2015	55.90	56.10	55.36	55.74
747	NYSE	ABBV	Thu, Dec 17, 2015	57.66	57.93	56.35	56.38
746	NYSE	ABBV	Wed, Dec 16, 2015	56.67	57.69	56.20	57.63
745	NYSE	ABBV	Tue, Dec 15, 2015	56.15	57.00	55.91	56.39
744	NYSE	ABBV	Mon, Dec 14, 2015	53.71	55.48	53.24	55.44
743	NYSE	ABBV	Fri, Dec 11, 2015	55.17	55.39	53.85	54.04
742	NYSE	ABBV	Thu, Dec 10, 2015	56.00	56.65	55.65	55.78
741	NYSE	ABBV	Wed, Dec 9, 2015	56.28	57.44	55.72	56.03
740	NYSE	ABBV	Tue, Dec 8, 2015	55.56	56.87	55.51	56.67
739	NYSE	ABBV	Mon, Dec 7, 2015	57.90	57.99	55.76	56.27
738	NYSE	ABBV	Fri, Dec 4, 2015	56.50	57.48	56.20	57.18
737	NYSE	ABBV	Thu, Dec 3, 2015	57.71	57.75	55.53	56.12
736	NYSE	ABBV	Wed, Dec 2, 2015	59.17	59.39	57.37	57.72
735	NYSE	ABBV	Tue, Dec 1, 2015	58.23	59.10	57.16	59.02
734	NYSE	ABBV	Mon, Nov 30, 2015	59.96	60.21	57.96	58.15
733	NYSE	ABBV	Fri, Nov 27, 2015	60.17	60.45	59.61	60.00
732	NYSE	ABBV	Wed, Nov 25, 2015	61.10	61.13	60.21	60.29
731	NYSE	ABBV	Tue, Nov 24, 2015	60.56	61.65	60.53	61.13
730	NYSE	ABBV	Mon, Nov 23, 2015	61.31	61.53	60.84	61.15
729	NYSE	ABBV	Fri, Nov 20, 2015	60.94	61.36	60.57	61.11
728	NYSE	ABBV	Thu, Nov 19, 2015	61.22	61.73	60.14	60.55
727	NYSE	ABBV	Wed, Nov 18, 2015	60.26	61.06	59.85	60.99
726	NYSE	ABBV	Tue, Nov 17, 2015	60.10	61.73	59.73	60.38
725	NYSE	ABBV	Mon, Nov 16, 2015	59.74	60.81	59.56	60.01
724	NYSE	ABBV	Fri, Nov 13, 2015	60.01	60.97	58.89	59.86
723	NYSE	ABBV	Thu, Nov 12, 2015	60.79	61.73	60.15	60.23
722	NYSE	ABBV	Wed, Nov 11, 2015	62.20	62.27	60.57	60.86
721	NYSE	ABBV	Tue, Nov 10, 2015	63.33	63.62	62.28	62.30
720	NYSE	ABBV	Mon, Nov 9, 2015	63.62	64.13	63.11	63.23
719	NYSE	ABBV	Fri, Nov 6, 2015	62.25	64.30	62.13	64.13
718	NYSE	ABBV	Thu, Nov 5, 2015	63.70	64.18	61.69	62.77
717	NYSE	ABBV	Wed, Nov 4, 2015	62.43	64.15	62.30	63.80
716	NYSE	ABBV	Tue, Nov 3, 2015	63.12	63.72	61.92	62.43
715	NYSE	ABBV	Mon, Nov 2, 2015	61.60	64.20	61.44	63.38
714	NYSE	ABBV	Fri, Oct 30, 2015	57.87	60.73	57.66	59.55
713	NYSE	ABBV	Thu, Oct 29, 2015	53.20	55.18	53.02	54.10
712	NYSE	ABBV	Wed, Oct 28, 2015	52.82	53.84	52.08	53.26
711	NYSE	ABBV	Tue, Oct 27, 2015	52.01	53.49	52.01	52.58
710	NYSE	ABBV	Mon, Oct 26, 2015	50.17	52.48	49.35	51.87
709	NYSE	ABBV	Fri, Oct 23, 2015	49.41	51.73	48.64	50.34
708	NYSE	ABBV	Thu, Oct 22, 2015	53.88	54.44	45.45	48.27
707	NYSE	ABBV	Wed, Oct 21, 2015	55.28	55.61	53.07	53.83
706	NYSE	ABBV	Tue, Oct 20, 2015	56.15	56.38	54.63	54.83
705	NYSE	ABBV	Mon, Oct 19, 2015	56.29	56.70	55.69	56.16
704	NYSE	ABBV	Fri, Oct 16, 2015	56.29	56.97	55.79	56.53
703	NYSE	ABBV	Thu, Oct 15, 2015	54.32	56.20	53.85	56.14
702	NYSE	ABBV	Wed, Oct 14, 2015	54.09	54.62	53.57	53.94
701	NYSE	ABBV	Tue, Oct 13, 2015	55.17	55.36	53.71	53.80
700	NYSE	ABBV	Mon, Oct 12, 2015	55.80	56.27	55.52	55.77
699	NYSE	ABBV	Fri, Oct 9, 2015	56.18	56.50	55.47	55.64
698	NYSE	ABBV	Thu, Oct 8, 2015	55.13	56.16	54.80	56.04
697	NYSE	ABBV	Wed, Oct 7, 2015	54.85	56.55	53.91	55.63
696	NYSE	ABBV	Tue, Oct 6, 2015	56.26	56.67	53.96	55.08
695	NYSE	ABBV	Mon, Oct 5, 2015	56.39	56.95	55.44	56.68
694	NYSE	ABBV	Fri, Oct 2, 2015	53.87	55.85	53.72	55.82
693	NYSE	ABBV	Thu, Oct 1, 2015	54.68	55.23	53.93	55.13
692	NYSE	ABBV	Wed, Sep 30, 2015	53.54	54.50	53.36	54.41
691	NYSE	ABBV	Tue, Sep 29, 2015	53.10	54.19	51.88	52.79
690	NYSE	ABBV	Mon, Sep 28, 2015	55.39	55.43	52.34	52.50
689	NYSE	ABBV	Fri, Sep 25, 2015	57.84	57.88	55.08	55.74
688	NYSE	ABBV	Thu, Sep 24, 2015	56.93	57.48	55.92	56.57
687	NYSE	ABBV	Wed, Sep 23, 2015	57.90	58.40	57.15	57.43
686	NYSE	ABBV	Tue, Sep 22, 2015	58.17	58.26	56.91	57.74
685	NYSE	ABBV	Mon, Sep 21, 2015	61.24	61.74	59.29	59.39
684	NYSE	ABBV	Fri, Sep 18, 2015	59.42	61.83	58.97	61.22
683	NYSE	ABBV	Thu, Sep 17, 2015	59.56	60.92	59.39	59.86
682	NYSE	ABBV	Wed, Sep 16, 2015	59.50	59.64	58.63	59.51
681	NYSE	ABBV	Tue, Sep 15, 2015	58.98	59.44	58.37	59.20
680	NYSE	ABBV	Mon, Sep 14, 2015	59.43	59.62	57.54	58.94
679	NYSE	ABBV	Fri, Sep 11, 2015	59.62	59.76	58.97	59.35
678	NYSE	ABBV	Thu, Sep 10, 2015	59.36	60.13	58.89	59.58
677	NYSE	ABBV	Wed, Sep 9, 2015	61.52	61.52	59.11	59.26
676	NYSE	ABBV	Tue, Sep 8, 2015	60.22	60.94	59.91	60.57
675	NYSE	ABBV	Fri, Sep 4, 2015	60.65	60.80	58.96	59.77
674	NYSE	ABBV	Thu, Sep 3, 2015	61.45	62.28	61.35	61.58
673	NYSE	ABBV	Wed, Sep 2, 2015	61.56	61.60	60.28	60.98
672	NYSE	ABBV	Tue, Sep 1, 2015	61.00	61.63	60.16	60.50
671	NYSE	ABBV	Mon, Aug 31, 2015	64.14	64.31	62.25	62.41
670	NYSE	ABBV	Fri, Aug 28, 2015	63.91	64.78	63.44	63.98
669	NYSE	ABBV	Thu, Aug 27, 2015	64.03	64.60	63.00	64.51
668	NYSE	ABBV	Wed, Aug 26, 2015	62.47	63.22	60.88	63.14
667	NYSE	ABBV	Tue, Aug 25, 2015	65.11	65.12	60.65	60.71
666	NYSE	ABBV	Mon, Aug 24, 2015	61.17	64.85	53.87	63.45
665	NYSE	ABBV	Fri, Aug 21, 2015	66.74	67.16	65.83	65.90
664	NYSE	ABBV	Thu, Aug 20, 2015	68.00	68.43	67.48	67.48
663	NYSE	ABBV	Wed, Aug 19, 2015	68.75	69.08	68.21	68.59
662	NYSE	ABBV	Tue, Aug 18, 2015	69.42	69.74	68.67	68.86
661	NYSE	ABBV	Mon, Aug 17, 2015	68.71	69.82	68.30	69.37
660	NYSE	ABBV	Fri, Aug 14, 2015	68.56	69.44	68.41	68.65
659	NYSE	ABBV	Thu, Aug 13, 2015	68.68	69.09	68.21	68.54
658	NYSE	ABBV	Wed, Aug 12, 2015	67.83	68.92	67.24	68.75
657	NYSE	ABBV	Tue, Aug 11, 2015	68.50	69.29	67.94	68.25
656	NYSE	ABBV	Mon, Aug 10, 2015	68.92	69.43	68.50	69.21
655	NYSE	ABBV	Fri, Aug 7, 2015	69.08	69.30	67.77	68.62
654	NYSE	ABBV	Thu, Aug 6, 2015	70.37	70.78	68.80	69.24
653	NYSE	ABBV	Wed, Aug 5, 2015	70.10	70.64	70.05	70.30
652	NYSE	ABBV	Tue, Aug 4, 2015	70.04	70.39	69.67	69.95
651	NYSE	ABBV	Mon, Aug 3, 2015	70.19	70.79	69.28	69.73
650	NYSE	ABBV	Fri, Jul 31, 2015	70.38	70.38	69.73	70.01
649	NYSE	ABBV	Thu, Jul 30, 2015	70.86	70.88	69.27	70.16
648	NYSE	ABBV	Wed, Jul 29, 2015	71.29	71.51	70.74	70.77
647	NYSE	ABBV	Tue, Jul 28, 2015	69.50	71.44	69.08	71.23
646	NYSE	ABBV	Mon, Jul 27, 2015	68.46	70.96	68.46	69.34
645	NYSE	ABBV	Fri, Jul 24, 2015	67.53	69.02	67.35	68.08
644	NYSE	ABBV	Thu, Jul 23, 2015	70.25	70.93	70.14	70.52
643	NYSE	ABBV	Wed, Jul 22, 2015	70.26	70.65	70.03	70.56
642	NYSE	ABBV	Tue, Jul 21, 2015	70.81	71.60	70.22	70.54
641	NYSE	ABBV	Mon, Jul 20, 2015	70.00	71.11	69.86	70.80
640	NYSE	ABBV	Fri, Jul 17, 2015	69.99	70.13	69.70	69.99
639	NYSE	ABBV	Thu, Jul 16, 2015	70.14	70.30	69.83	69.99
638	NYSE	ABBV	Wed, Jul 15, 2015	69.81	70.04	69.31	69.75
637	NYSE	ABBV	Tue, Jul 14, 2015	69.71	70.52	69.40	69.80
636	NYSE	ABBV	Mon, Jul 13, 2015	69.42	69.70	69.17	69.57
635	NYSE	ABBV	Fri, Jul 10, 2015	68.94	69.50	68.53	69.23
634	NYSE	ABBV	Thu, Jul 9, 2015	68.48	68.92	67.80	67.97
633	NYSE	ABBV	Wed, Jul 8, 2015	67.79	68.44	67.58	67.66
632	NYSE	ABBV	Tue, Jul 7, 2015	68.42	68.79	67.32	68.56
631	NYSE	ABBV	Mon, Jul 6, 2015	67.53	69.00	67.49	68.22
630	NYSE	ABBV	Thu, Jul 2, 2015	68.68	68.90	67.79	68.21
629	NYSE	ABBV	Wed, Jul 1, 2015	67.90	68.60	67.68	68.51
628	NYSE	ABBV	Tue, Jun 30, 2015	68.00	68.22	66.66	67.19
627	NYSE	ABBV	Mon, Jun 29, 2015	69.27	70.02	67.08	67.18
626	NYSE	ABBV	Fri, Jun 26, 2015	69.95	70.60	69.68	70.46
625	NYSE	ABBV	Thu, Jun 25, 2015	69.67	70.38	69.29	69.82
624	NYSE	ABBV	Wed, Jun 24, 2015	70.52	70.75	69.03	69.22
623	NYSE	ABBV	Tue, Jun 23, 2015	70.01	70.49	69.57	70.02
622	NYSE	ABBV	Mon, Jun 22, 2015	69.85	70.60	69.73	70.12
621	NYSE	ABBV	Fri, Jun 19, 2015	68.50	69.75	68.50	69.48
620	NYSE	ABBV	Thu, Jun 18, 2015	67.79	69.07	67.79	68.98
619	NYSE	ABBV	Wed, Jun 17, 2015	66.97	67.99	66.88	67.77
618	NYSE	ABBV	Tue, Jun 16, 2015	66.72	67.40	66.62	66.77
617	NYSE	ABBV	Mon, Jun 15, 2015	66.66	67.05	66.10	66.91
616	NYSE	ABBV	Fri, Jun 12, 2015	67.89	67.93	66.59	67.05
615	NYSE	ABBV	Thu, Jun 11, 2015	68.67	68.67	67.65	68.04
614	NYSE	ABBV	Wed, Jun 10, 2015	67.66	68.44	67.54	68.24
613	NYSE	ABBV	Tue, Jun 9, 2015	67.52	68.08	67.51	67.67
612	NYSE	ABBV	Mon, Jun 8, 2015	67.86	68.20	67.53	67.79
611	NYSE	ABBV	Fri, Jun 5, 2015	66.98	67.76	66.62	67.40
610	NYSE	ABBV	Thu, Jun 4, 2015	66.55	67.87	66.52	67.42
609	NYSE	ABBV	Wed, Jun 3, 2015	66.90	67.30	66.62	67.01
608	NYSE	ABBV	Tue, Jun 2, 2015	66.70	67.23	66.33	66.62
607	NYSE	ABBV	Mon, Jun 1, 2015	66.80	67.26	66.26	66.93
606	NYSE	ABBV	Fri, May 29, 2015	67.22	67.52	66.39	66.59
605	NYSE	ABBV	Thu, May 28, 2015	67.42	67.53	66.63	67.47
604	NYSE	ABBV	Wed, May 27, 2015	66.75	67.99	66.57	67.38
603	NYSE	ABBV	Tue, May 26, 2015	65.72	67.00	65.66	66.10
602	NYSE	ABBV	Fri, May 22, 2015	65.48	65.87	65.31	65.48
601	NYSE	ABBV	Thu, May 21, 2015	65.45	65.81	64.87	65.65
600	NYSE	ABBV	Wed, May 20, 2015	65.92	66.20	65.39	65.89
599	NYSE	ABBV	Tue, May 19, 2015	65.71	66.12	65.40	65.73
598	NYSE	ABBV	Mon, May 18, 2015	65.79	65.91	65.14	65.61
597	NYSE	ABBV	Fri, May 15, 2015	65.93	66.52	65.91	65.99
596	NYSE	ABBV	Thu, May 14, 2015	65.86	66.27	64.94	65.97
595	NYSE	ABBV	Wed, May 13, 2015	64.98	65.32	64.63	65.30
594	NYSE	ABBV	Tue, May 12, 2015	64.75	65.27	64.59	64.81
593	NYSE	ABBV	Mon, May 11, 2015	65.19	65.80	65.08	65.20
592	NYSE	ABBV	Fri, May 8, 2015	65.10	65.80	64.90	65.24
591	NYSE	ABBV	Thu, May 7, 2015	63.59	64.81	63.59	64.70
590	NYSE	ABBV	Wed, May 6, 2015	64.11	64.53	63.40	63.94
589	NYSE	ABBV	Tue, May 5, 2015	64.20	64.90	63.78	63.86
588	NYSE	ABBV	Mon, May 4, 2015	64.32	65.44	64.01	64.68
587	NYSE	ABBV	Fri, May 1, 2015	65.09	65.50	63.88	64.32
586	NYSE	ABBV	Thu, Apr 30, 2015	65.39	65.92	64.32	64.66
585	NYSE	ABBV	Wed, Apr 29, 2015	65.70	66.18	65.51	65.63
584	NYSE	ABBV	Tue, Apr 28, 2015	64.60	66.49	64.20	66.49
583	NYSE	ABBV	Mon, Apr 27, 2015	66.02	66.66	64.86	65.02
582	NYSE	ABBV	Fri, Apr 24, 2015	64.31	66.37	64.14	66.07
581	NYSE	ABBV	Thu, Apr 23, 2015	65.26	65.31	62.73	64.25
580	NYSE	ABBV	Wed, Apr 22, 2015	63.60	64.73	63.56	64.52
579	NYSE	ABBV	Tue, Apr 21, 2015	63.89	64.24	63.27	63.61
578	NYSE	ABBV	Mon, Apr 20, 2015	62.91	64.00	62.80	63.54
577	NYSE	ABBV	Fri, Apr 17, 2015	62.12	62.79	61.87	62.29
576	NYSE	ABBV	Thu, Apr 16, 2015	61.80	62.91	61.65	62.59
575	NYSE	ABBV	Wed, Apr 15, 2015	62.10	62.70	61.97	62.03
574	NYSE	ABBV	Tue, Apr 14, 2015	61.40	61.81	60.51	61.72
573	NYSE	ABBV	Mon, Apr 13, 2015	61.81	62.16	61.06	61.20
572	NYSE	ABBV	Fri, Apr 10, 2015	60.50	62.33	60.32	62.00
571	NYSE	ABBV	Thu, Apr 9, 2015	59.20	60.43	59.05	60.32
570	NYSE	ABBV	Wed, Apr 8, 2015	58.50	58.98	57.95	58.81
569	NYSE	ABBV	Tue, Apr 7, 2015	58.25	58.75	57.79	58.42
568	NYSE	ABBV	Mon, Apr 6, 2015	56.81	57.89	56.68	57.61
567	NYSE	ABBV	Thu, Apr 2, 2015	57.44	57.81	56.90	57.01
566	NYSE	ABBV	Wed, Apr 1, 2015	58.48	58.49	56.33	57.10
565	NYSE	ABBV	Tue, Mar 31, 2015	58.01	58.81	57.71	58.54
564	NYSE	ABBV	Mon, Mar 30, 2015	57.93	58.34	57.79	58.24
563	NYSE	ABBV	Fri, Mar 27, 2015	57.63	58.05	57.31	57.65
562	NYSE	ABBV	Thu, Mar 26, 2015	57.98	58.09	57.22	57.27
561	NYSE	ABBV	Wed, Mar 25, 2015	60.08	60.09	58.21	58.22
560	NYSE	ABBV	Tue, Mar 24, 2015	60.65	60.82	59.45	59.63
559	NYSE	ABBV	Mon, Mar 23, 2015	60.05	61.19	59.62	60.48
558	NYSE	ABBV	Fri, Mar 20, 2015	61.50	61.73	60.32	60.40
557	NYSE	ABBV	Thu, Mar 19, 2015	60.09	61.48	59.99	61.19
556	NYSE	ABBV	Wed, Mar 18, 2015	59.76	60.42	59.25	59.89
555	NYSE	ABBV	Tue, Mar 17, 2015	58.72	60.18	58.70	59.73
554	NYSE	ABBV	Mon, Mar 16, 2015	58.46	59.70	58.33	59.12
553	NYSE	ABBV	Fri, Mar 13, 2015	58.12	58.87	57.35	58.00
552	NYSE	ABBV	Thu, Mar 12, 2015	56.78	58.91	56.65	58.00
551	NYSE	ABBV	Wed, Mar 11, 2015	56.19	56.88	55.66	56.62
550	NYSE	ABBV	Tue, Mar 10, 2015	55.22	56.30	54.78	55.84
549	NYSE	ABBV	Mon, Mar 9, 2015	55.93	56.03	55.26	55.54
548	NYSE	ABBV	Fri, Mar 6, 2015	56.95	57.40	55.44	55.64
547	NYSE	ABBV	Thu, Mar 5, 2015	57.21	59.48	56.65	56.86
546	NYSE	ABBV	Wed, Mar 4, 2015	59.32	60.42	59.03	60.27
545	NYSE	ABBV	Tue, Mar 3, 2015	60.35	60.45	59.44	59.62
544	NYSE	ABBV	Mon, Mar 2, 2015	60.30	60.75	60.06	60.46
543	NYSE	ABBV	Fri, Feb 27, 2015	60.53	60.99	60.37	60.50
542	NYSE	ABBV	Thu, Feb 26, 2015	60.35	60.81	60.27	60.52
541	NYSE	ABBV	Wed, Feb 25, 2015	61.10	61.10	60.21	60.62
540	NYSE	ABBV	Tue, Feb 24, 2015	60.85	61.30	60.52	60.87
539	NYSE	ABBV	Mon, Feb 23, 2015	61.54	61.90	60.24	60.57
538	NYSE	ABBV	Fri, Feb 20, 2015	59.61	61.34	59.22	61.30
537	NYSE	ABBV	Thu, Feb 19, 2015	58.92	59.08	58.65	59.00
536	NYSE	ABBV	Wed, Feb 18, 2015	59.15	59.48	58.31	59.24
535	NYSE	ABBV	Tue, Feb 17, 2015	58.95	59.00	57.90	58.72
534	NYSE	ABBV	Fri, Feb 13, 2015	57.35	58.10	56.90	58.05
533	NYSE	ABBV	Thu, Feb 12, 2015	57.40	57.58	56.16	57.05
532	NYSE	ABBV	Wed, Feb 11, 2015	57.36	57.83	56.26	56.69
531	NYSE	ABBV	Tue, Feb 10, 2015	55.93	57.01	55.60	56.89
530	NYSE	ABBV	Mon, Feb 9, 2015	55.67	56.35	55.18	55.48
529	NYSE	ABBV	Fri, Feb 6, 2015	57.71	57.83	56.69	56.90
528	NYSE	ABBV	Thu, Feb 5, 2015	57.55	58.26	56.15	57.99
527	NYSE	ABBV	Wed, Feb 4, 2015	58.95	58.95	56.65	56.91
526	NYSE	ABBV	Tue, Feb 3, 2015	61.60	61.76	59.98	61.65
525	NYSE	ABBV	Mon, Feb 2, 2015	61.49	61.49	58.65	60.70
524	NYSE	ABBV	Fri, Jan 30, 2015	62.09	62.68	60.12	60.35
523	NYSE	ABBV	Thu, Jan 29, 2015	62.12	63.38	61.59	63.12
522	NYSE	ABBV	Wed, Jan 28, 2015	63.44	63.56	61.69	61.85
521	NYSE	ABBV	Tue, Jan 27, 2015	62.33	63.50	62.20	63.10
520	NYSE	ABBV	Mon, Jan 26, 2015	62.26	63.04	61.68	62.83
519	NYSE	ABBV	Fri, Jan 23, 2015	63.66	63.66	62.35	62.43
518	NYSE	ABBV	Thu, Jan 22, 2015	63.20	63.45	61.88	62.98
517	NYSE	ABBV	Wed, Jan 21, 2015	63.10	63.45	62.28	62.70
516	NYSE	ABBV	Tue, Jan 20, 2015	65.06	65.29	62.75	63.45
515	NYSE	ABBV	Fri, Jan 16, 2015	62.95	64.62	62.64	64.54
514	NYSE	ABBV	Thu, Jan 15, 2015	64.00	64.11	62.87	62.89
513	NYSE	ABBV	Wed, Jan 14, 2015	62.62	64.07	61.86	63.70
512	NYSE	ABBV	Tue, Jan 13, 2015	65.72	66.07	62.91	63.39
511	NYSE	ABBV	Mon, Jan 12, 2015	66.34	66.93	65.31	65.76
510	NYSE	ABBV	Fri, Jan 9, 2015	66.69	67.20	65.11	65.78
509	NYSE	ABBV	Thu, Jan 8, 2015	68.16	68.29	67.42	67.63
508	NYSE	ABBV	Wed, Jan 7, 2015	64.57	67.05	64.48	66.93
507	NYSE	ABBV	Tue, Jan 6, 2015	65.62	65.75	63.70	64.33
506	NYSE	ABBV	Mon, Jan 5, 2015	65.50	66.10	63.88	64.65
505	NYSE	ABBV	Fri, Jan 2, 2015	65.62	66.40	65.49	65.89
504	NYSE	ABBV	Wed, Dec 31, 2014	66.72	67.10	65.35	65.44
503	NYSE	ABBV	Tue, Dec 30, 2014	66.77	67.16	66.02	66.30
502	NYSE	ABBV	Mon, Dec 29, 2014	66.58	67.37	66.42	67.14
501	NYSE	ABBV	Fri, Dec 26, 2014	66.51	67.24	66.51	66.98
500	NYSE	ABBV	Wed, Dec 24, 2014	64.75	66.95	64.75	66.21
499	NYSE	ABBV	Tue, Dec 23, 2014	67.23	67.32	64.02	64.35
498	NYSE	ABBV	Mon, Dec 22, 2014	68.04	68.25	66.83	66.97
497	NYSE	ABBV	Fri, Dec 19, 2014	67.69	68.62	66.84	67.71
496	NYSE	ABBV	Thu, Dec 18, 2014	67.86	68.01	67.20	67.92
495	NYSE	ABBV	Wed, Dec 17, 2014	65.50	66.74	65.09	66.57
494	NYSE	ABBV	Tue, Dec 16, 2014	65.11	66.94	64.80	65.25
493	NYSE	ABBV	Mon, Dec 15, 2014	65.75	66.47	64.81	65.62
492	NYSE	ABBV	Fri, Dec 12, 2014	66.53	67.17	65.01	65.27
491	NYSE	ABBV	Thu, Dec 11, 2014	66.48	67.96	66.24	67.03
490	NYSE	ABBV	Wed, Dec 10, 2014	69.44	69.44	67.53	67.58
489	NYSE	ABBV	Tue, Dec 9, 2014	68.21	69.19	67.61	69.14
488	NYSE	ABBV	Mon, Dec 8, 2014	69.81	70.76	69.35	69.42
487	NYSE	ABBV	Fri, Dec 5, 2014	69.52	70.17	69.34	69.71
486	NYSE	ABBV	Thu, Dec 4, 2014	68.35	69.86	68.29	69.57
485	NYSE	ABBV	Wed, Dec 3, 2014	69.17	69.48	68.41	68.50
484	NYSE	ABBV	Tue, Dec 2, 2014	68.88	69.49	68.65	69.27
483	NYSE	ABBV	Mon, Dec 1, 2014	69.08	69.50	68.83	69.11
482	NYSE	ABBV	Fri, Nov 28, 2014	69.00	69.48	68.89	69.20
481	NYSE	ABBV	Wed, Nov 26, 2014	68.34	68.86	67.88	68.70
480	NYSE	ABBV	Tue, Nov 25, 2014	67.64	68.21	67.15	68.06
479	NYSE	ABBV	Mon, Nov 24, 2014	67.40	68.06	67.40	67.78
478	NYSE	ABBV	Fri, Nov 21, 2014	66.41	67.36	65.75	67.36
477	NYSE	ABBV	Thu, Nov 20, 2014	65.04	65.68	64.93	65.19
476	NYSE	ABBV	Wed, Nov 19, 2014	65.88	66.15	65.22	65.50
475	NYSE	ABBV	Tue, Nov 18, 2014	64.78	66.24	64.78	66.05
474	NYSE	ABBV	Mon, Nov 17, 2014	64.08	65.41	64.03	65.04
473	NYSE	ABBV	Fri, Nov 14, 2014	63.98	64.00	63.13	64.00
472	NYSE	ABBV	Thu, Nov 13, 2014	64.25	64.79	63.91	64.18
471	NYSE	ABBV	Wed, Nov 12, 2014	63.56	64.02	63.56	63.76
470	NYSE	ABBV	Tue, Nov 11, 2014	63.69	64.20	63.50	63.85
469	NYSE	ABBV	Mon, Nov 10, 2014	61.99	64.06	61.87	63.79
468	NYSE	ABBV	Fri, Nov 7, 2014	62.31	62.33	61.31	61.50
467	NYSE	ABBV	Thu, Nov 6, 2014	62.75	63.39	62.42	62.71
466	NYSE	ABBV	Wed, Nov 5, 2014	63.49	63.67	62.20	62.54
465	NYSE	ABBV	Tue, Nov 4, 2014	63.21	63.61	62.32	62.66
464	NYSE	ABBV	Mon, Nov 3, 2014	63.66	63.90	62.94	63.25
463	NYSE	ABBV	Fri, Oct 31, 2014	63.06	63.99	62.37	63.46
462	NYSE	ABBV	Thu, Oct 30, 2014	60.00	61.43	59.91	61.18
461	NYSE	ABBV	Wed, Oct 29, 2014	60.99	60.99	59.36	59.98
460	NYSE	ABBV	Tue, Oct 28, 2014	60.76	61.13	60.44	60.93
459	NYSE	ABBV	Mon, Oct 27, 2014	60.35	60.98	60.21	60.49
458	NYSE	ABBV	Fri, Oct 24, 2014	59.34	60.41	59.34	60.29
457	NYSE	ABBV	Thu, Oct 23, 2014	58.10	59.70	57.88	59.52
456	NYSE	ABBV	Wed, Oct 22, 2014	56.96	57.45	56.26	56.90
455	NYSE	ABBV	Tue, Oct 21, 2014	55.30	56.45	55.02	56.29
454	NYSE	ABBV	Mon, Oct 20, 2014	52.56	54.59	52.25	54.41
453	NYSE	ABBV	Fri, Oct 17, 2014	53.78	53.90	52.90	53.37
452	NYSE	ABBV	Thu, Oct 16, 2014	55.80	55.90	52.84	52.90
451	NYSE	ABBV	Wed, Oct 15, 2014	52.33	55.72	52.06	54.63
450	NYSE	ABBV	Tue, Oct 14, 2014	53.59	54.84	53.02	54.13
449	NYSE	ABBV	Mon, Oct 13, 2014	54.88	55.15	53.58	53.62
448	NYSE	ABBV	Fri, Oct 10, 2014	55.99	56.67	54.95	54.97
447	NYSE	ABBV	Thu, Oct 9, 2014	58.52	58.55	56.71	56.72
446	NYSE	ABBV	Wed, Oct 8, 2014	56.54	58.45	56.18	58.34
445	NYSE	ABBV	Tue, Oct 7, 2014	57.60	57.60	56.51	56.65
444	NYSE	ABBV	Mon, Oct 6, 2014	58.59	58.99	57.66	57.81
443	NYSE	ABBV	Fri, Oct 3, 2014	57.42	58.78	57.34	58.69
442	NYSE	ABBV	Thu, Oct 2, 2014	57.54	57.70	56.14	56.67
441	NYSE	ABBV	Wed, Oct 1, 2014	57.93	57.94	56.96	57.23
440	NYSE	ABBV	Tue, Sep 30, 2014	58.26	58.81	57.73	57.76
439	NYSE	ABBV	Mon, Sep 29, 2014	58.14	58.83	57.94	58.52
438	NYSE	ABBV	Fri, Sep 26, 2014	58.54	59.24	58.10	59.19
437	NYSE	ABBV	Thu, Sep 25, 2014	58.47	59.50	57.97	58.00
436	NYSE	ABBV	Wed, Sep 24, 2014	57.66	59.35	57.61	59.05
435	NYSE	ABBV	Tue, Sep 23, 2014	56.80	58.27	56.60	57.56
434	NYSE	ABBV	Mon, Sep 22, 2014	59.23	59.30	58.41	58.71
433	NYSE	ABBV	Fri, Sep 19, 2014	59.84	59.93	59.01	59.06
432	NYSE	ABBV	Thu, Sep 18, 2014	59.60	59.65	59.10	59.45
431	NYSE	ABBV	Wed, Sep 17, 2014	58.89	60.02	58.75	59.62
430	NYSE	ABBV	Tue, Sep 16, 2014	57.63	58.70	57.46	58.60
429	NYSE	ABBV	Mon, Sep 15, 2014	57.75	58.15	57.47	57.93
428	NYSE	ABBV	Fri, Sep 12, 2014	57.85	58.77	57.74	57.88
427	NYSE	ABBV	Thu, Sep 11, 2014	57.00	57.88	56.85	57.85
426	NYSE	ABBV	Wed, Sep 10, 2014	56.90	57.32	56.51	57.19
425	NYSE	ABBV	Tue, Sep 9, 2014	55.53	57.18	55.43	56.95
424	NYSE	ABBV	Mon, Sep 8, 2014	55.78	55.95	55.37	55.57
423	NYSE	ABBV	Fri, Sep 5, 2014	55.49	55.94	54.87	55.94
422	NYSE	ABBV	Thu, Sep 4, 2014	55.36	55.60	55.09	55.54
421	NYSE	ABBV	Wed, Sep 3, 2014	55.16	55.53	54.83	55.51
420	NYSE	ABBV	Tue, Sep 2, 2014	55.43	55.53	54.96	55.07
419	NYSE	ABBV	Fri, Aug 29, 2014	55.75	55.80	55.24	55.28
418	NYSE	ABBV	Thu, Aug 28, 2014	55.52	55.68	55.25	55.60
417	NYSE	ABBV	Wed, Aug 27, 2014	55.85	55.85	55.40	55.70
416	NYSE	ABBV	Tue, Aug 26, 2014	55.68	55.94	55.64	55.75
415	NYSE	ABBV	Mon, Aug 25, 2014	55.38	55.92	55.18	55.87
414	NYSE	ABBV	Fri, Aug 22, 2014	54.87	55.27	54.36	55.20
413	NYSE	ABBV	Thu, Aug 21, 2014	54.79	55.12	54.68	54.96
412	NYSE	ABBV	Wed, Aug 20, 2014	54.82	55.18	54.69	55.06
411	NYSE	ABBV	Tue, Aug 19, 2014	54.48	55.31	54.18	55.29
410	NYSE	ABBV	Mon, Aug 18, 2014	54.39	54.52	53.84	54.31
409	NYSE	ABBV	Fri, Aug 15, 2014	54.34	54.59	53.58	53.90
408	NYSE	ABBV	Thu, Aug 14, 2014	53.62	54.23	53.53	54.19
407	NYSE	ABBV	Wed, Aug 13, 2014	52.97	53.64	52.75	53.60
406	NYSE	ABBV	Tue, Aug 12, 2014	53.22	53.30	52.57	52.84
405	NYSE	ABBV	Mon, Aug 11, 2014	53.00	53.65	52.77	53.31
404	NYSE	ABBV	Fri, Aug 8, 2014	52.72	52.89	52.29	52.82
403	NYSE	ABBV	Thu, Aug 7, 2014	51.59	52.71	51.42	52.43
402	NYSE	ABBV	Wed, Aug 6, 2014	51.48	52.66	51.37	52.05
401	NYSE	ABBV	Tue, Aug 5, 2014	52.77	53.19	52.45	52.79
400	NYSE	ABBV	Mon, Aug 4, 2014	52.58	53.40	52.37	53.29
399	NYSE	ABBV	Fri, Aug 1, 2014	52.03	52.64	51.75	52.48
398	NYSE	ABBV	Thu, Jul 31, 2014	53.13	53.40	52.30	52.34
397	NYSE	ABBV	Wed, Jul 30, 2014	53.28	53.89	53.03	53.75
396	NYSE	ABBV	Tue, Jul 29, 2014	53.55	53.66	53.24	53.43
395	NYSE	ABBV	Mon, Jul 28, 2014	53.42	54.00	53.17	53.74
394	NYSE	ABBV	Fri, Jul 25, 2014	54.40	54.49	53.03	53.18
393	NYSE	ABBV	Thu, Jul 24, 2014	54.22	54.56	53.97	54.08
392	NYSE	ABBV	Wed, Jul 23, 2014	54.48	54.81	54.07	54.48
391	NYSE	ABBV	Tue, Jul 22, 2014	53.82	54.38	53.75	54.05
390	NYSE	ABBV	Mon, Jul 21, 2014	54.14	54.45	53.91	54.00
389	NYSE	ABBV	Fri, Jul 18, 2014	53.00	55.12	53.00	54.91
388	NYSE	ABBV	Thu, Jul 17, 2014	53.21	55.00	52.88	53.52
387	NYSE	ABBV	Wed, Jul 16, 2014	53.25	53.67	51.82	53.65
386	NYSE	ABBV	Tue, Jul 15, 2014	54.52	54.69	53.39	53.44
385	NYSE	ABBV	Mon, Jul 14, 2014	53.89	55.05	53.72	54.85
384	NYSE	ABBV	Fri, Jul 11, 2014	55.34	56.60	54.48	54.96
383	NYSE	ABBV	Thu, Jul 10, 2014	54.50	55.88	54.28	55.79
382	NYSE	ABBV	Wed, Jul 9, 2014	55.56	55.64	54.82	55.01
381	NYSE	ABBV	Tue, Jul 8, 2014	56.68	56.97	55.48	55.69
380	NYSE	ABBV	Mon, Jul 7, 2014	57.91	58.15	57.39	57.40
379	NYSE	ABBV	Thu, Jul 3, 2014	57.90	58.27	57.65	58.22
378	NYSE	ABBV	Wed, Jul 2, 2014	57.46	58.11	56.92	58.11
377	NYSE	ABBV	Tue, Jul 1, 2014	56.42	57.20	56.17	56.89
376	NYSE	ABBV	Mon, Jun 30, 2014	56.51	56.89	56.10	56.44
375	NYSE	ABBV	Fri, Jun 27, 2014	56.58	56.90	56.28	56.79
374	NYSE	ABBV	Thu, Jun 26, 2014	55.07	56.54	54.97	56.51
373	NYSE	ABBV	Wed, Jun 25, 2014	53.52	55.79	53.40	55.00
372	NYSE	ABBV	Tue, Jun 24, 2014	53.74	53.95	53.43	53.59
371	NYSE	ABBV	Mon, Jun 23, 2014	53.76	54.40	53.54	53.75
370	NYSE	ABBV	Fri, Jun 20, 2014	55.62	55.62	53.16	53.30
369	NYSE	ABBV	Thu, Jun 19, 2014	54.14	54.81	53.92	54.19
368	NYSE	ABBV	Wed, Jun 18, 2014	54.27	54.61	54.00	54.57
367	NYSE	ABBV	Tue, Jun 17, 2014	54.49	54.54	53.85	54.30
366	NYSE	ABBV	Mon, Jun 16, 2014	54.18	54.31	53.45	54.00
365	NYSE	ABBV	Fri, Jun 13, 2014	53.67	54.31	53.44	54.16
364	NYSE	ABBV	Thu, Jun 12, 2014	54.22	54.25	53.46	53.66
363	NYSE	ABBV	Wed, Jun 11, 2014	53.85	54.70	53.75	54.23
362	NYSE	ABBV	Tue, Jun 10, 2014	53.14	54.08	52.29	53.97
361	NYSE	ABBV	Mon, Jun 9, 2014	54.42	54.88	53.72	53.84
360	NYSE	ABBV	Fri, Jun 6, 2014	55.32	55.40	54.89	55.10
359	NYSE	ABBV	Thu, Jun 5, 2014	54.55	55.32	54.36	55.30
358	NYSE	ABBV	Wed, Jun 4, 2014	53.92	54.64	53.67	54.58
357	NYSE	ABBV	Tue, Jun 3, 2014	54.06	54.47	53.87	54.37
356	NYSE	ABBV	Mon, Jun 2, 2014	54.43	54.95	53.91	54.15
355	NYSE	ABBV	Fri, May 30, 2014	53.98	54.43	53.89	54.33
354	NYSE	ABBV	Thu, May 29, 2014	54.10	54.45	53.75	54.03
353	NYSE	ABBV	Wed, May 28, 2014	53.96	54.61	53.82	54.07
352	NYSE	ABBV	Tue, May 27, 2014	54.20	54.20	53.78	53.99
351	NYSE	ABBV	Fri, May 23, 2014	53.94	54.38	53.84	53.95
350	NYSE	ABBV	Thu, May 22, 2014	53.29	54.34	52.94	53.63
349	NYSE	ABBV	Wed, May 21, 2014	53.50	53.84	53.10	53.27
348	NYSE	ABBV	Tue, May 20, 2014	53.86	53.93	53.31	53.54
347	NYSE	ABBV	Mon, May 19, 2014	52.84	54.21	52.71	54.11
346	NYSE	ABBV	Fri, May 16, 2014	52.65	52.97	52.41	52.93
345	NYSE	ABBV	Thu, May 15, 2014	52.96	53.07	52.42	52.69
344	NYSE	ABBV	Wed, May 14, 2014	52.23	53.00	52.08	52.87
343	NYSE	ABBV	Tue, May 13, 2014	52.45	52.50	51.92	52.20
342	NYSE	ABBV	Mon, May 12, 2014	52.36	52.56	52.22	52.37
341	NYSE	ABBV	Fri, May 9, 2014	52.07	52.35	51.08	52.26
340	NYSE	ABBV	Thu, May 8, 2014	52.69	53.09	51.96	52.15
339	NYSE	ABBV	Wed, May 7, 2014	52.38	52.87	51.27	52.79
338	NYSE	ABBV	Tue, May 6, 2014	51.20	51.30	50.83	50.91
337	NYSE	ABBV	Mon, May 5, 2014	50.99	51.37	50.31	51.36
336	NYSE	ABBV	Fri, May 2, 2014	51.41	51.72	51.00	51.18
335	NYSE	ABBV	Thu, May 1, 2014	51.89	52.10	51.41	51.61
334	NYSE	ABBV	Wed, Apr 30, 2014	51.38	52.17	51.00	52.08
333	NYSE	ABBV	Tue, Apr 29, 2014	50.94	51.53	50.76	51.37
332	NYSE	ABBV	Mon, Apr 28, 2014	49.55	50.92	49.50	50.87
331	NYSE	ABBV	Fri, Apr 25, 2014	50.21	50.98	48.95	49.14
330	NYSE	ABBV	Thu, Apr 24, 2014	50.13	50.13	49.00	49.32
329	NYSE	ABBV	Wed, Apr 23, 2014	50.14	50.26	49.39	50.14
328	NYSE	ABBV	Tue, Apr 22, 2014	49.49	50.42	49.35	50.01
327	NYSE	ABBV	Mon, Apr 21, 2014	48.50	49.45	48.40	49.43
326	NYSE	ABBV	Thu, Apr 17, 2014	47.92	48.78	47.72	48.55
325	NYSE	ABBV	Wed, Apr 16, 2014	48.58	48.84	47.62	48.12
324	NYSE	ABBV	Tue, Apr 15, 2014	47.42	48.09	46.76	47.86
323	NYSE	ABBV	Mon, Apr 14, 2014	47.10	47.50	46.21	46.83
322	NYSE	ABBV	Fri, Apr 11, 2014	46.58	47.21	45.50	46.46
321	NYSE	ABBV	Thu, Apr 10, 2014	50.08	50.27	47.29	47.35
320	NYSE	ABBV	Wed, Apr 9, 2014	49.49	50.76	49.26	50.63
319	NYSE	ABBV	Tue, Apr 8, 2014	50.35	50.87	48.93	49.10
318	NYSE	ABBV	Mon, Apr 7, 2014	51.68	52.31	49.65	50.62
317	NYSE	ABBV	Fri, Apr 4, 2014	53.78	54.44	52.05	52.20
316	NYSE	ABBV	Thu, Apr 3, 2014	53.35	53.83	53.21	53.50
315	NYSE	ABBV	Wed, Apr 2, 2014	52.10	53.41	51.99	53.34
314	NYSE	ABBV	Tue, Apr 1, 2014	51.62	52.38	51.54	52.10
313	NYSE	ABBV	Mon, Mar 31, 2014	51.34	51.70	50.95	51.40
312	NYSE	ABBV	Fri, Mar 28, 2014	51.83	52.13	50.89	50.98
311	NYSE	ABBV	Thu, Mar 27, 2014	51.53	51.84	51.43	51.66
310	NYSE	ABBV	Wed, Mar 26, 2014	52.00	52.34	51.46	51.50
309	NYSE	ABBV	Tue, Mar 25, 2014	51.68	52.10	51.50	51.69
308	NYSE	ABBV	Mon, Mar 24, 2014	53.53	53.62	51.35	51.36
307	NYSE	ABBV	Fri, Mar 21, 2014	54.22	54.73	53.09	53.46
306	NYSE	ABBV	Thu, Mar 20, 2014	52.86	53.80	52.52	53.68
305	NYSE	ABBV	Wed, Mar 19, 2014	53.09	53.53	52.44	53.11
304	NYSE	ABBV	Tue, Mar 18, 2014	52.08	53.22	51.97	53.10
303	NYSE	ABBV	Mon, Mar 17, 2014	51.47	52.19	51.26	51.98
302	NYSE	ABBV	Fri, Mar 14, 2014	51.25	51.42	50.80	51.21
301	NYSE	ABBV	Thu, Mar 13, 2014	51.89	52.10	51.14	51.32
300	NYSE	ABBV	Wed, Mar 12, 2014	51.46	51.74	51.07	51.64
299	NYSE	ABBV	Tue, Mar 11, 2014	51.68	52.14	51.50	51.75
298	NYSE	ABBV	Mon, Mar 10, 2014	51.90	51.90	50.86	51.66
297	NYSE	ABBV	Fri, Mar 7, 2014	52.25	52.50	51.01	51.46
296	NYSE	ABBV	Thu, Mar 6, 2014	52.04	52.77	51.97	52.04
295	NYSE	ABBV	Wed, Mar 5, 2014	51.68	52.12	51.30	51.70
294	NYSE	ABBV	Tue, Mar 4, 2014	50.73	51.73	50.53	51.59
293	NYSE	ABBV	Mon, Mar 3, 2014	50.34	50.86	49.79	50.09
292	NYSE	ABBV	Fri, Feb 28, 2014	50.84	51.96	50.51	50.91
291	NYSE	ABBV	Thu, Feb 27, 2014	50.60	50.92	50.47	50.91
290	NYSE	ABBV	Wed, Feb 26, 2014	49.95	50.97	49.93	50.74
289	NYSE	ABBV	Tue, Feb 25, 2014	50.93	51.13	50.50	50.72
288	NYSE	ABBV	Mon, Feb 24, 2014	51.01	51.56	50.83	50.85
287	NYSE	ABBV	Fri, Feb 21, 2014	51.82	51.97	51.01	51.04
286	NYSE	ABBV	Thu, Feb 20, 2014	51.19	52.11	50.73	51.86
285	NYSE	ABBV	Wed, Feb 19, 2014	51.17	51.86	50.64	51.19
284	NYSE	ABBV	Tue, Feb 18, 2014	50.64	51.56	50.56	51.46
283	NYSE	ABBV	Fri, Feb 14, 2014	50.56	50.91	50.17	50.73
282	NYSE	ABBV	Thu, Feb 13, 2014	50.30	50.52	49.88	50.35
281	NYSE	ABBV	Wed, Feb 12, 2014	49.63	50.93	49.59	50.56
280	NYSE	ABBV	Tue, Feb 11, 2014	49.41	49.97	49.04	49.66
279	NYSE	ABBV	Mon, Feb 10, 2014	48.75	50.19	48.72	49.55
278	NYSE	ABBV	Fri, Feb 7, 2014	48.00	49.03	47.66	48.89
277	NYSE	ABBV	Thu, Feb 6, 2014	47.89	48.18	47.45	47.93
276	NYSE	ABBV	Wed, Feb 5, 2014	47.76	48.07	47.16	47.73
275	NYSE	ABBV	Tue, Feb 4, 2014	47.18	47.97	46.95	47.95
274	NYSE	ABBV	Mon, Feb 3, 2014	49.40	49.49	47.06	47.35
273	NYSE	ABBV	Fri, Jan 31, 2014	49.94	50.55	49.07	49.23
272	NYSE	ABBV	Thu, Jan 30, 2014	47.97	48.88	47.90	48.31
271	NYSE	ABBV	Wed, Jan 29, 2014	47.15	47.84	46.98	47.61
270	NYSE	ABBV	Tue, Jan 28, 2014	47.08	48.47	47.08	47.69
269	NYSE	ABBV	Mon, Jan 27, 2014	47.79	47.83	46.42	46.83
268	NYSE	ABBV	Fri, Jan 24, 2014	48.42	49.10	47.77	47.79
267	NYSE	ABBV	Thu, Jan 23, 2014	48.74	49.06	48.39	48.87
266	NYSE	ABBV	Wed, Jan 22, 2014	49.98	50.00	48.62	49.08
265	NYSE	ABBV	Tue, Jan 21, 2014	50.26	50.92	49.91	50.00
264	NYSE	ABBV	Fri, Jan 17, 2014	50.64	50.66	50.01	50.06
263	NYSE	ABBV	Thu, Jan 16, 2014	50.10	50.62	50.02	50.50
262	NYSE	ABBV	Wed, Jan 15, 2014	50.65	50.67	50.07	50.11
261	NYSE	ABBV	Tue, Jan 14, 2014	49.94	50.88	49.63	50.60
260	NYSE	ABBV	Mon, Jan 13, 2014	50.66	50.74	49.64	49.83
259	NYSE	ABBV	Fri, Jan 10, 2014	51.27	51.49	50.76	50.90
258	NYSE	ABBV	Thu, Jan 9, 2014	50.59	51.65	49.87	51.22
257	NYSE	ABBV	Wed, Jan 8, 2014	50.63	51.11	50.24	50.36
256	NYSE	ABBV	Tue, Jan 7, 2014	50.84	51.21	50.30	50.49
255	NYSE	ABBV	Mon, Jan 6, 2014	52.70	52.70	50.03	50.39
254	NYSE	ABBV	Fri, Jan 3, 2014	52.25	52.67	51.97	52.30
253	NYSE	ABBV	Thu, Jan 2, 2014	52.12	52.33	51.52	51.98
252	NYSE	ABBV	Tue, Dec 31, 2013	52.99	53.06	52.36	52.81
251	NYSE	ABBV	Mon, Dec 30, 2013	52.73	53.03	52.60	53.01
250	NYSE	ABBV	Fri, Dec 27, 2013	52.92	53.05	52.38	52.55
249	NYSE	ABBV	Thu, Dec 26, 2013	52.59	53.06	52.34	52.99
248	NYSE	ABBV	Tue, Dec 24, 2013	52.78	52.79	52.28	52.36
247	NYSE	ABBV	Mon, Dec 23, 2013	52.73	52.94	52.24	52.58
246	NYSE	ABBV	Fri, Dec 20, 2013	52.77	53.01	52.29	52.59
245	NYSE	ABBV	Thu, Dec 19, 2013	53.21	53.21	52.02	52.63
244	NYSE	ABBV	Wed, Dec 18, 2013	52.78	54.43	52.22	54.32
243	NYSE	ABBV	Tue, Dec 17, 2013	53.43	53.92	53.00	53.63
242	NYSE	ABBV	Mon, Dec 16, 2013	53.42	54.78	52.98	53.37
241	NYSE	ABBV	Fri, Dec 13, 2013	52.30	52.60	51.84	52.37
240	NYSE	ABBV	Thu, Dec 12, 2013	52.56	52.62	51.80	52.39
239	NYSE	ABBV	Wed, Dec 11, 2013	52.67	53.25	52.02	52.67
238	NYSE	ABBV	Tue, Dec 10, 2013	51.25	54.13	50.72	52.14
237	NYSE	ABBV	Mon, Dec 9, 2013	51.45	51.81	50.77	51.21
236	NYSE	ABBV	Fri, Dec 6, 2013	50.17	51.50	50.05	51.35
235	NYSE	ABBV	Thu, Dec 5, 2013	49.42	50.07	49.05	49.76
234	NYSE	ABBV	Wed, Dec 4, 2013	49.75	50.29	49.30	49.67
233	NYSE	ABBV	Tue, Dec 3, 2013	49.13	50.26	48.97	49.97
232	NYSE	ABBV	Mon, Dec 2, 2013	48.49	48.68	48.02	48.39
231	NYSE	ABBV	Fri, Nov 29, 2013	48.43	48.93	48.07	48.45
230	NYSE	ABBV	Wed, Nov 27, 2013	48.83	48.95	48.24	48.25
229	NYSE	ABBV	Tue, Nov 26, 2013	48.38	49.18	48.31	48.60
228	NYSE	ABBV	Mon, Nov 25, 2013	49.00	49.28	48.32	48.41
227	NYSE	ABBV	Fri, Nov 22, 2013	48.65	49.14	48.57	48.94
226	NYSE	ABBV	Thu, Nov 21, 2013	48.28	48.67	47.99	48.57
225	NYSE	ABBV	Wed, Nov 20, 2013	48.42	48.54	47.83	47.95
224	NYSE	ABBV	Tue, Nov 19, 2013	48.73	49.00	48.37	48.46
223	NYSE	ABBV	Mon, Nov 18, 2013	48.89	49.96	48.73	48.87
222	NYSE	ABBV	Fri, Nov 15, 2013	48.03	48.75	48.00	48.44
221	NYSE	ABBV	Thu, Nov 14, 2013	47.99	48.47	47.69	48.04
220	NYSE	ABBV	Wed, Nov 13, 2013	47.36	47.93	47.29	47.85
219	NYSE	ABBV	Tue, Nov 12, 2013	48.45	48.48	47.28	47.48
218	NYSE	ABBV	Mon, Nov 11, 2013	48.23	48.67	48.19	48.57
217	NYSE	ABBV	Fri, Nov 8, 2013	47.13	48.10	46.83	48.03
216	NYSE	ABBV	Thu, Nov 7, 2013	48.17	48.36	47.18	47.24
215	NYSE	ABBV	Wed, Nov 6, 2013	48.50	48.74	48.00	48.05
214	NYSE	ABBV	Tue, Nov 5, 2013	48.59	48.76	48.03	48.17
213	NYSE	ABBV	Mon, Nov 4, 2013	49.19	49.19	48.00	48.76
212	NYSE	ABBV	Fri, Nov 1, 2013	48.64	49.33	48.50	48.96
211	NYSE	ABBV	Thu, Oct 31, 2013	48.68	49.00	48.44	48.45
210	NYSE	ABBV	Wed, Oct 30, 2013	49.57	49.57	48.72	48.80
209	NYSE	ABBV	Tue, Oct 29, 2013	49.48	50.20	49.48	49.79
208	NYSE	ABBV	Mon, Oct 28, 2013	49.13	49.97	48.97	49.42
207	NYSE	ABBV	Fri, Oct 25, 2013	49.10	49.83	48.56	49.30
206	NYSE	ABBV	Thu, Oct 24, 2013	48.63	48.98	47.74	47.93
205	NYSE	ABBV	Wed, Oct 23, 2013	48.76	48.86	48.28	48.33
204	NYSE	ABBV	Tue, Oct 22, 2013	48.39	49.31	48.11	49.00
203	NYSE	ABBV	Mon, Oct 21, 2013	48.08	48.55	47.76	48.35
202	NYSE	ABBV	Fri, Oct 18, 2013	48.38	48.95	47.77	48.33
201	NYSE	ABBV	Thu, Oct 17, 2013	46.95	48.32	46.95	48.17
200	NYSE	ABBV	Wed, Oct 16, 2013	46.31	47.27	46.20	47.06
199	NYSE	ABBV	Tue, Oct 15, 2013	46.05	46.38	45.75	46.08
198	NYSE	ABBV	Mon, Oct 14, 2013	45.21	46.45	45.07	46.33
197	NYSE	ABBV	Fri, Oct 11, 2013	45.70	45.70	44.96	45.65
196	NYSE	ABBV	Thu, Oct 10, 2013	45.10	45.68	44.51	45.68
195	NYSE	ABBV	Wed, Oct 9, 2013	44.72	45.31	44.32	44.81
194	NYSE	ABBV	Tue, Oct 8, 2013	46.29	46.32	44.39	44.52
193	NYSE	ABBV	Mon, Oct 7, 2013	46.12	46.98	46.09	46.09
192	NYSE	ABBV	Fri, Oct 4, 2013	46.18	46.88	46.00	46.80
191	NYSE	ABBV	Thu, Oct 3, 2013	45.60	46.34	45.10	46.01
190	NYSE	ABBV	Wed, Oct 2, 2013	45.34	45.97	45.12	45.95
189	NYSE	ABBV	Tue, Oct 1, 2013	44.81	45.90	44.81	45.80
188	NYSE	ABBV	Mon, Sep 30, 2013	44.52	44.95	44.03	44.73
187	NYSE	ABBV	Fri, Sep 27, 2013	44.87	44.90	44.02	44.33
186	NYSE	ABBV	Thu, Sep 26, 2013	45.33	45.62	44.81	45.00
185	NYSE	ABBV	Wed, Sep 25, 2013	46.09	46.16	45.02	45.33
184	NYSE	ABBV	Tue, Sep 24, 2013	46.95	46.95	45.94	45.98
183	NYSE	ABBV	Mon, Sep 23, 2013	47.56	47.56	46.93	47.10
182	NYSE	ABBV	Fri, Sep 20, 2013	47.44	48.00	47.33	47.84
181	NYSE	ABBV	Thu, Sep 19, 2013	48.21	48.23	47.31	47.40
180	NYSE	ABBV	Wed, Sep 18, 2013	47.19	48.42	46.89	47.92
179	NYSE	ABBV	Tue, Sep 17, 2013	45.92	47.70	45.86	47.60
178	NYSE	ABBV	Mon, Sep 16, 2013	45.32	45.95	45.19	45.82
177	NYSE	ABBV	Fri, Sep 13, 2013	44.71	44.89	44.43	44.89
176	NYSE	ABBV	Thu, Sep 12, 2013	44.84	44.95	44.50	44.70
175	NYSE	ABBV	Wed, Sep 11, 2013	44.81	44.97	44.39	44.95
174	NYSE	ABBV	Tue, Sep 10, 2013	44.58	44.82	44.10	44.78
173	NYSE	ABBV	Mon, Sep 9, 2013	43.88	44.44	43.50	44.43
172	NYSE	ABBV	Fri, Sep 6, 2013	43.53	44.35	42.89	43.89
171	NYSE	ABBV	Thu, Sep 5, 2013	43.03	43.66	43.00	43.51
170	NYSE	ABBV	Wed, Sep 4, 2013	42.60	43.14	42.59	43.13
169	NYSE	ABBV	Tue, Sep 3, 2013	43.00	43.28	42.31	42.59
168	NYSE	ABBV	Fri, Aug 30, 2013	42.76	43.03	42.30	42.61
167	NYSE	ABBV	Thu, Aug 29, 2013	42.32	43.09	42.26	42.62
166	NYSE	ABBV	Wed, Aug 28, 2013	42.53	42.81	42.35	42.56
165	NYSE	ABBV	Tue, Aug 27, 2013	43.02	43.09	42.60	42.63
164	NYSE	ABBV	Mon, Aug 26, 2013	43.43	43.74	43.19	43.45
163	NYSE	ABBV	Fri, Aug 23, 2013	43.01	43.50	42.85	43.43
162	NYSE	ABBV	Thu, Aug 22, 2013	42.40	43.10	42.29	42.92
161	NYSE	ABBV	Wed, Aug 21, 2013	42.82	42.88	42.25	42.31
160	NYSE	ABBV	Tue, Aug 20, 2013	43.29	43.48	42.85	42.97
159	NYSE	ABBV	Mon, Aug 19, 2013	43.01	43.81	42.95	43.37
158	NYSE	ABBV	Fri, Aug 16, 2013	42.94	43.14	42.42	43.00
157	NYSE	ABBV	Thu, Aug 15, 2013	44.60	44.62	43.13	43.21
156	NYSE	ABBV	Wed, Aug 14, 2013	44.85	45.23	44.45	44.58
155	NYSE	ABBV	Tue, Aug 13, 2013	45.12	45.18	44.68	44.93
154	NYSE	ABBV	Mon, Aug 12, 2013	44.71	45.20	44.39	45.04
153	NYSE	ABBV	Fri, Aug 9, 2013	44.90	45.00	44.47	44.71
152	NYSE	ABBV	Thu, Aug 8, 2013	44.86	45.18	44.61	45.06
151	NYSE	ABBV	Wed, Aug 7, 2013	44.70	44.86	44.22	44.57
150	NYSE	ABBV	Tue, Aug 6, 2013	44.42	44.99	44.42	44.88
149	NYSE	ABBV	Mon, Aug 5, 2013	45.05	45.37	44.49	44.71
148	NYSE	ABBV	Fri, Aug 2, 2013	45.11	45.42	44.81	45.32
147	NYSE	ABBV	Thu, Aug 1, 2013	45.14	45.90	45.04	45.25
146	NYSE	ABBV	Wed, Jul 31, 2013	44.84	45.91	44.81	45.48
145	NYSE	ABBV	Tue, Jul 30, 2013	45.08	45.23	44.20	44.70
144	NYSE	ABBV	Mon, Jul 29, 2013	44.72	45.45	44.47	45.06
143	NYSE	ABBV	Fri, Jul 26, 2013	45.01	45.12	44.17	44.79
142	NYSE	ABBV	Thu, Jul 25, 2013	43.41	44.43	43.35	44.24
141	NYSE	ABBV	Wed, Jul 24, 2013	44.28	44.37	43.39	43.64
140	NYSE	ABBV	Tue, Jul 23, 2013	44.92	45.09	44.23	44.31
139	NYSE	ABBV	Mon, Jul 22, 2013	44.30	45.10	43.80	44.97
138	NYSE	ABBV	Fri, Jul 19, 2013	44.49	44.91	44.12	44.52
137	NYSE	ABBV	Thu, Jul 18, 2013	43.96	44.56	43.81	44.32
136	NYSE	ABBV	Wed, Jul 17, 2013	43.97	44.15	43.74	43.96
135	NYSE	ABBV	Tue, Jul 16, 2013	44.54	44.77	43.70	43.81
134	NYSE	ABBV	Mon, Jul 15, 2013	44.95	44.97	44.54	44.62
133	NYSE	ABBV	Fri, Jul 12, 2013	43.93	45.11	43.80	45.05
132	NYSE	ABBV	Thu, Jul 11, 2013	43.94	44.11	43.33	43.78
131	NYSE	ABBV	Wed, Jul 10, 2013	43.36	44.12	43.36	43.91
130	NYSE	ABBV	Tue, Jul 9, 2013	44.00	44.23	43.25	43.32
129	NYSE	ABBV	Mon, Jul 8, 2013	42.90	43.69	42.82	43.68
128	NYSE	ABBV	Fri, Jul 5, 2013	42.45	42.83	42.31	42.72
127	NYSE	ABBV	Wed, Jul 3, 2013	41.88	42.31	41.61	42.23
126	NYSE	ABBV	Tue, Jul 2, 2013	41.58	42.57	41.58	42.21
125	NYSE	ABBV	Mon, Jul 1, 2013	41.40	41.93	41.07	41.61
124	NYSE	ABBV	Fri, Jun 28, 2013	42.53	42.97	41.32	41.34
123	NYSE	ABBV	Thu, Jun 27, 2013	43.56	43.98	42.74	43.13
122	NYSE	ABBV	Wed, Jun 26, 2013	43.10	43.61	43.03	43.38
121	NYSE	ABBV	Tue, Jun 25, 2013	42.15	42.77	41.61	42.63
120	NYSE	ABBV	Mon, Jun 24, 2013	42.07	42.40	41.32	41.89
119	NYSE	ABBV	Fri, Jun 21, 2013	41.66	42.71	41.20	42.62
118	NYSE	ABBV	Thu, Jun 20, 2013	42.65	42.78	40.91	41.06
117	NYSE	ABBV	Wed, Jun 19, 2013	43.56	43.83	43.01	43.04
116	NYSE	ABBV	Tue, Jun 18, 2013	42.97	43.56	42.63	43.54
115	NYSE	ABBV	Mon, Jun 17, 2013	43.40	43.50	42.68	43.01
114	NYSE	ABBV	Fri, Jun 14, 2013	42.98	43.50	42.50	43.21
113	NYSE	ABBV	Thu, Jun 13, 2013	42.42	43.20	40.10	43.15
112	NYSE	ABBV	Wed, Jun 12, 2013	43.91	44.00	42.72	42.77
111	NYSE	ABBV	Tue, Jun 11, 2013	43.31	44.05	43.05	43.59
110	NYSE	ABBV	Mon, Jun 10, 2013	44.33	44.33	43.22	43.92
109	NYSE	ABBV	Fri, Jun 7, 2013	43.72	44.27	43.50	44.00
108	NYSE	ABBV	Thu, Jun 6, 2013	43.22	43.57	42.65	43.50
107	NYSE	ABBV	Wed, Jun 5, 2013	43.49	43.90	42.69	43.04
106	NYSE	ABBV	Tue, Jun 4, 2013	43.42	44.47	43.38	43.63
105	NYSE	ABBV	Mon, Jun 3, 2013	42.88	43.58	42.75	43.36
104	NYSE	ABBV	Fri, May 31, 2013	44.27	44.69	42.68	42.69
103	NYSE	ABBV	Thu, May 30, 2013	44.07	45.12	44.07	44.55
102	NYSE	ABBV	Wed, May 29, 2013	44.89	45.18	43.79	43.88
101	NYSE	ABBV	Tue, May 28, 2013	45.89	46.04	44.70	45.39
100	NYSE	ABBV	Fri, May 24, 2013	46.25	46.48	45.31	45.44
99	NYSE	ABBV	Thu, May 23, 2013	46.12	46.95	46.02	46.59
98	NYSE	ABBV	Wed, May 22, 2013	46.46	48.00	45.85	46.76
97	NYSE	ABBV	Tue, May 21, 2013	46.19	46.96	46.17	46.54
96	NYSE	ABBV	Mon, May 20, 2013	47.12	47.14	46.07	46.26
95	NYSE	ABBV	Fri, May 17, 2013	46.03	47.34	45.85	47.17
94	NYSE	ABBV	Thu, May 16, 2013	46.06	46.90	46.01	46.21
93	NYSE	ABBV	Wed, May 15, 2013	45.72	46.93	45.48	46.03
92	NYSE	ABBV	Tue, May 14, 2013	44.09	45.52	44.09	45.35
91	NYSE	ABBV	Mon, May 13, 2013	44.79	44.79	44.17	44.54
90	NYSE	ABBV	Fri, May 10, 2013	44.21	45.01	44.20	45.01
89	NYSE	ABBV	Thu, May 9, 2013	43.34	44.45	43.25	44.24
88	NYSE	ABBV	Wed, May 8, 2013	45.01	45.05	43.39	43.49
87	NYSE	ABBV	Tue, May 7, 2013	44.50	45.00	44.42	44.91
86	NYSE	ABBV	Mon, May 6, 2013	44.95	44.95	44.15	44.59
85	NYSE	ABBV	Fri, May 3, 2013	44.31	44.77	43.83	44.68
84	NYSE	ABBV	Thu, May 2, 2013	45.68	45.68	43.86	43.99
83	NYSE	ABBV	Wed, May 1, 2013	45.74	46.09	45.55	45.55
82	NYSE	ABBV	Tue, Apr 30, 2013	45.05	46.23	45.01	46.05
81	NYSE	ABBV	Mon, Apr 29, 2013	45.83	45.93	45.05	45.23
80	NYSE	ABBV	Fri, Apr 26, 2013	44.95	46.31	44.75	45.84
79	NYSE	ABBV	Thu, Apr 25, 2013	44.75	44.79	43.76	44.24
78	NYSE	ABBV	Wed, Apr 24, 2013	45.14	45.34	43.94	44.32
77	NYSE	ABBV	Tue, Apr 23, 2013	44.61	46.32	44.40	45.14
76	NYSE	ABBV	Mon, Apr 22, 2013	43.00	44.83	42.88	44.20
75	NYSE	ABBV	Fri, Apr 19, 2013	42.51	42.58	42.20	42.39
74	NYSE	ABBV	Thu, Apr 18, 2013	42.37	42.64	41.89	42.32
73	NYSE	ABBV	Wed, Apr 17, 2013	42.14	42.43	41.42	42.24
72	NYSE	ABBV	Tue, Apr 16, 2013	41.67	42.53	41.13	42.45
71	NYSE	ABBV	Mon, Apr 15, 2013	42.87	43.03	41.41	41.44
70	NYSE	ABBV	Fri, Apr 12, 2013	42.97	43.29	42.62	43.09
69	NYSE	ABBV	Thu, Apr 11, 2013	43.42	43.71	43.11	43.20
68	NYSE	ABBV	Wed, Apr 10, 2013	42.65	43.77	42.50	43.62
67	NYSE	ABBV	Tue, Apr 9, 2013	41.96	43.56	41.80	42.55
66	NYSE	ABBV	Mon, Apr 8, 2013	41.27	41.87	41.07	41.77
65	NYSE	ABBV	Fri, Apr 5, 2013	41.31	41.50	41.09	41.31
64	NYSE	ABBV	Thu, Apr 4, 2013	40.77	41.78	40.62	41.60
63	NYSE	ABBV	Wed, Apr 3, 2013	40.75	41.45	40.35	40.57
62	NYSE	ABBV	Tue, Apr 2, 2013	41.22	41.22	40.52	40.71
61	NYSE	ABBV	Mon, Apr 1, 2013	39.96	41.14	39.96	41.12
60	NYSE	ABBV	Thu, Mar 28, 2013	40.26	40.80	39.78	40.78
59	NYSE	ABBV	Wed, Mar 27, 2013	40.22	40.29	39.66	40.15
58	NYSE	ABBV	Tue, Mar 26, 2013	39.57	40.52	39.57	40.21
57	NYSE	ABBV	Mon, Mar 25, 2013	39.12	39.52	38.93	39.32
56	NYSE	ABBV	Fri, Mar 22, 2013	38.57	38.97	38.30	38.97
55	NYSE	ABBV	Thu, Mar 21, 2013	38.82	38.97	38.48	38.49
54	NYSE	ABBV	Wed, Mar 20, 2013	38.50	39.19	38.41	39.06
53	NYSE	ABBV	Tue, Mar 19, 2013	38.25	38.40	37.84	38.36
52	NYSE	ABBV	Mon, Mar 18, 2013	38.05	38.49	37.99	38.16
51	NYSE	ABBV	Fri, Mar 15, 2013	37.44	38.54	37.28	38.50
50	NYSE	ABBV	Thu, Mar 14, 2013	37.43	37.59	36.86	37.56
49	NYSE	ABBV	Wed, Mar 13, 2013	37.20	37.59	37.04	37.17
48	NYSE	ABBV	Tue, Mar 12, 2013	37.70	38.30	37.05	37.17
47	NYSE	ABBV	Mon, Mar 11, 2013	37.25	38.15	37.08	37.67
46	NYSE	ABBV	Fri, Mar 8, 2013	37.64	37.65	37.16	37.34
45	NYSE	ABBV	Thu, Mar 7, 2013	37.65	38.01	37.44	37.49
44	NYSE	ABBV	Wed, Mar 6, 2013	37.56	37.86	37.37	37.74
43	NYSE	ABBV	Tue, Mar 5, 2013	38.45	38.57	37.29	37.51
42	NYSE	ABBV	Mon, Mar 4, 2013	37.53	38.25	37.53	38.24
41	NYSE	ABBV	Fri, Mar 1, 2013	36.80	38.07	36.55	37.81
40	NYSE	ABBV	Thu, Feb 28, 2013	36.66	37.14	36.50	36.92
39	NYSE	ABBV	Wed, Feb 27, 2013	36.97	36.98	36.40	36.73
38	NYSE	ABBV	Tue, Feb 26, 2013	37.60	37.60	36.96	37.09
37	NYSE	ABBV	Mon, Feb 25, 2013	38.54	38.61	37.37	37.37
36	NYSE	ABBV	Fri, Feb 22, 2013	38.79	38.85	38.14	38.46
35	NYSE	ABBV	Thu, Feb 21, 2013	38.49	39.03	38.19	38.78
34	NYSE	ABBV	Wed, Feb 20, 2013	38.16	39.13	37.61	38.61
33	NYSE	ABBV	Tue, Feb 19, 2013	37.54	38.33	37.11	38.19
32	NYSE	ABBV	Fri, Feb 15, 2013	36.93	37.81	36.93	37.58
31	NYSE	ABBV	Thu, Feb 14, 2013	35.05	36.73	35.01	36.57
30	NYSE	ABBV	Wed, Feb 13, 2013	35.42	35.57	35.15	35.27
29	NYSE	ABBV	Tue, Feb 12, 2013	35.77	35.90	35.20	35.42
28	NYSE	ABBV	Mon, Feb 11, 2013	36.13	36.18	35.75	35.85
27	NYSE	ABBV	Fri, Feb 8, 2013	36.37	36.42	35.83	36.25
26	NYSE	ABBV	Thu, Feb 7, 2013	37.57	37.57	35.80	36.42
25	NYSE	ABBV	Wed, Feb 6, 2013	36.96	37.28	36.86	37.14
24	NYSE	ABBV	Tue, Feb 5, 2013	37.42	37.73	37.18	37.20
23	NYSE	ABBV	Mon, Feb 4, 2013	36.64	37.30	36.55	37.28
22	NYSE	ABBV	Fri, Feb 1, 2013	36.84	37.20	36.52	37.18
21	NYSE	ABBV	Thu, Jan 31, 2013	36.84	36.93	36.27	36.69
20	NYSE	ABBV	Wed, Jan 30, 2013	36.81	37.53	36.81	36.93
19	NYSE	ABBV	Tue, Jan 29, 2013	36.71	37.46	36.25	37.31
18	NYSE	ABBV	Mon, Jan 28, 2013	37.65	37.87	36.71	36.89
17	NYSE	ABBV	Fri, Jan 25, 2013	37.52	37.84	36.64	37.60
16	NYSE	ABBV	Thu, Jan 24, 2013	37.79	38.52	37.23	37.46
15	NYSE	ABBV	Wed, Jan 23, 2013	36.91	37.84	36.50	37.80
14	NYSE	ABBV	Tue, Jan 22, 2013	36.98	37.25	35.93	36.42
13	NYSE	ABBV	Fri, Jan 18, 2013	36.43	37.32	36.04	37.32
12	NYSE	ABBV	Thu, Jan 17, 2013	35.75	36.70	35.75	36.42
11	NYSE	ABBV	Wed, Jan 16, 2013	34.47	35.54	34.45	35.54
10	NYSE	ABBV	Tue, Jan 15, 2013	33.71	34.72	33.71	34.60
9	NYSE	ABBV	Mon, Jan 14, 2013	34.01	34.25	33.80	34.09
8	NYSE	ABBV	Fri, Jan 11, 2013	33.59	33.90	33.35	33.85
7	NYSE	ABBV	Thu, Jan 10, 2013	33.66	34.00	33.33	34.00
6	NYSE	ABBV	Wed, Jan 9, 2013	33.61	33.95	33.61	33.90
5	NYSE	ABBV	Tue, Jan 8, 2013	34.29	34.64	33.36	33.71
4	NYSE	ABBV	Mon, Jan 7, 2013	34.15	35.45	34.15	34.46
3	NYSE	ABBV	Fri, Jan 4, 2013	34.62	34.89	34.25	34.39
2	NYSE	ABBV	Thu, Jan 3, 2013	35.00	35.00	34.16	34.83
1	NYSE	ABBV	Wed, Jan 2, 2013	34.92	35.40	34.10	35.12
#	Exchange	Symbol	Date	Open	High	Low	Close

AbbVie Inc NYSE:ABBV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024