PG&E Corp (PCGU) Exchange: NYSE
Data as of Aug. 22, 2025
$145.00 ($-2.00) -1.36%
PG&E Corp - Daily Information
Click for more stock information on PG&E Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $146.39 |
| Previous Close | $145.00 |
| High | $146.89 |
| Low | $145.00 |
| Adjusted Open | $146.39 |
| Previous Adjusted Close | $145.00 |
| Adjusted High | $146.89 |
| Adjusted Low | $145.00 |
About PG&E Corp (PCGU)
Invest in PG&E Corp (PCGU)
Historical Stock Data for PG&E Corp (PCGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | $146.39 | $146.89 | $145.00 | $145.00 | $145.00 | 557,182 |
| 2023-08-14 | $149.97 | $149.97 | $146.77 | $147.00 | $147.00 | 268,504 |
| 2023-08-11 | $152.95 | $152.95 | $150.46 | $150.81 | $149.41 | 26,271 |
| 2023-08-10 | $152.06 | $152.53 | $150.71 | $150.71 | $149.31 | 50,341 |
| 2023-08-09 | $151.93 | $152.87 | $150.68 | $151.14 | $149.74 | 252,120 |
| 2023-08-08 | $150.84 | $151.95 | $150.10 | $151.95 | $150.54 | 57,231 |
| 2023-08-07 | $149.00 | $152.29 | $148.95 | $151.73 | $150.32 | 47,125 |
| 2023-08-04 | $150.66 | $150.74 | $147.80 | $148.06 | $146.69 | 13,092 |
| 2023-08-03 | $151.62 | $152.30 | $150.01 | $150.01 | $148.62 | 56,718 |
| 2023-08-02 | $149.46 | $152.10 | $149.46 | $152.10 | $150.69 | 6,569 |
| 2023-08-01 | $152.47 | $152.89 | $151.85 | $151.96 | $150.55 | 348,654 |
| 2023-07-31 | $154.01 | $154.01 | $151.09 | $152.77 | $151.35 | 627,492 |
| 2023-07-28 | $152.81 | $154.41 | $151.13 | $152.89 | $151.47 | 96,090 |
| 2023-07-27 | $155.22 | $155.30 | $151.87 | $152.32 | $150.91 | 162,567 |
| 2023-07-26 | $154.84 | $157.00 | $154.64 | $157.00 | $155.55 | 21,198 |
| 2023-07-25 | $155.65 | $156.20 | $154.24 | $155.45 | $154.01 | 10,744 |
| 2023-07-24 | $155.55 | $156.84 | $153.83 | $156.84 | $155.39 | 31,881 |
| 2023-07-21 | $154.99 | $156.31 | $153.78 | $155.44 | $154.00 | 7,846 |
| 2023-07-20 | $153.21 | $156.91 | $153.21 | $156.91 | $155.46 | 34,949 |
| 2023-07-19 | $151.87 | $155.39 | $151.74 | $154.08 | $154.08 | 15,587 |
| 2023-07-18 | $153.98 | $155.00 | $152.01 | $152.05 | $152.05 | 9,656 |
| 2023-07-17 | $154.15 | $156.05 | $154.15 | $154.40 | $154.40 | 126,278 |
| 2023-07-14 | $153.49 | $156.20 | $153.49 | $154.16 | $154.16 | 174,955 |
| 2023-07-13 | $156.71 | $157.15 | $155.36 | $155.36 | $155.36 | 180,010 |
| 2023-07-12 | $154.24 | $157.66 | $153.54 | $157.66 | $157.66 | 38,381 |
| 2023-07-11 | $150.65 | $153.24 | $150.20 | $153.24 | $153.24 | 146,795 |
| 2023-07-10 | $150.46 | $150.53 | $149.07 | $150.44 | $150.44 | 335,411 |
| 2023-07-07 | $149.69 | $152.44 | $149.69 | $150.30 | $150.30 | 290,695 |
| 2023-07-06 | $153.88 | $154.19 | $149.55 | $149.55 | $149.55 | 1,565,334 |
| 2023-07-05 | $149.75 | $156.21 | $149.42 | $154.41 | $154.41 | 12,104 |
| 2023-07-03 | $149.16 | $149.60 | $148.81 | $149.60 | $149.60 | 7,806 |
| 2023-06-30 | $149.19 | $150.55 | $148.89 | $149.51 | $149.51 | 1,772,620 |
| 2023-06-29 | $145.93 | $149.77 | $145.66 | $147.73 | $147.73 | 1,944,454 |
| 2023-06-28 | $146.12 | $147.72 | $146.12 | $146.79 | $146.79 | 12,802 |
| 2023-06-27 | $146.06 | $147.05 | $145.75 | $146.73 | $146.73 | 5,860 |
| 2023-06-26 | $146.62 | $146.62 | $145.93 | $146.60 | $146.60 | 3,818 |
| 2023-06-23 | $149.48 | $149.65 | $146.27 | $146.27 | $146.27 | 35,173 |
| 2023-06-22 | $150.46 | $150.48 | $149.37 | $149.80 | $149.80 | 37,729 |
| 2023-06-21 | $145.75 | $150.07 | $145.75 | $149.29 | $149.29 | 67,195 |
| 2023-06-20 | $151.39 | $151.39 | $146.28 | $146.67 | $146.67 | 39,725 |
| 2023-06-16 | $150.85 | $150.85 | $150.65 | $150.65 | $150.65 | 50,940 |
| 2023-06-15 | $149.21 | $150.05 | $149.21 | $150.03 | $150.03 | 6,061 |
| 2023-06-14 | $147.76 | $149.58 | $147.76 | $149.58 | $149.58 | 6,581 |
| 2023-06-13 | $147.07 | $147.40 | $146.55 | $147.40 | $147.40 | 46,147 |
| 2023-06-12 | $146.89 | $148.83 | $145.94 | $146.90 | $146.90 | 5,838 |
| 2023-06-09 | $147.58 | $148.36 | $146.30 | $146.59 | $146.59 | 3,561 |
| 2023-06-08 | $148.61 | $148.61 | $147.17 | $147.32 | $147.32 | 10,796 |
| 2023-06-07 | $147.33 | $148.92 | $147.33 | $148.61 | $148.61 | 3,922 |
| 2023-06-06 | $147.26 | $148.94 | $146.73 | $147.49 | $147.49 | 12,776 |
| 2023-06-05 | $144.95 | $148.47 | $144.67 | $145.92 | $145.92 | 175,954 |
| 2023-06-02 | $144.49 | $145.24 | $144.20 | $144.60 | $144.60 | 438,339 |
| 2023-06-01 | $147.02 | $147.02 | $143.63 | $145.07 | $145.07 | 12,506 |
| 2023-05-31 | $145.93 | $147.49 | $145.58 | $147.49 | $147.49 | 103,507 |
| 2023-05-30 | $145.81 | $147.61 | $144.32 | $145.57 | $145.57 | 9,709 |
| 2023-05-26 | $142.02 | $143.45 | $141.48 | $143.45 | $143.45 | 4,545 |
| 2023-05-25 | $142.92 | $142.92 | $140.97 | $142.74 | $142.74 | 19,485 |
| 2023-05-24 | $141.83 | $142.66 | $141.83 | $142.66 | $142.66 | 59,940 |
| 2023-05-23 | $144.05 | $145.10 | $142.43 | $142.47 | $142.47 | 4,159 |
| 2023-05-22 | $143.33 | $145.11 | $143.18 | $143.23 | $143.23 | 5,621 |
| 2023-05-19 | $144.58 | $146.10 | $143.97 | $143.97 | $143.97 | 6,823 |
| 2023-05-18 | $144.62 | $144.67 | $143.67 | $143.83 | $143.83 | 327,216 |
| 2023-05-17 | $145.91 | $146.58 | $144.71 | $145.60 | $145.60 | 11,795 |
| 2023-05-16 | $148.04 | $148.24 | $145.83 | $146.50 | $146.50 | 121,688 |
| 2023-05-15 | $150.92 | $150.92 | $148.07 | $148.39 | $148.39 | 107,022 |
| 2023-05-12 | $151.46 | $152.94 | $149.95 | $151.32 | $151.32 | 3,984 |
| 2023-05-11 | $151.02 | $152.16 | $150.64 | $152.16 | $150.79 | 2,999 |
| 2023-05-10 | $152.22 | $152.22 | $150.34 | $152.05 | $152.05 | 2,466 |
| 2023-05-09 | $152.00 | $152.00 | $150.83 | $151.71 | $151.71 | 292,657 |
| 2023-05-08 | $151.98 | $152.49 | $151.98 | $152.22 | $152.22 | 165,017 |
| 2023-05-05 | $152.21 | $152.21 | $151.20 | $151.40 | $151.40 | 2,655 |
| 2023-05-04 | $151.88 | $152.23 | $147.93 | $150.58 | $150.58 | 10,355 |
| 2023-05-03 | $151.61 | $152.40 | $149.84 | $151.11 | $151.11 | 4,206 |
| 2023-05-02 | $151.08 | $151.08 | $151.00 | $151.00 | $151.00 | 12,974 |
| 2023-05-01 | $150.92 | $151.01 | $150.74 | $150.93 | $150.93 | 14,347 |
| 2023-04-28 | $148.98 | $150.04 | $148.76 | $149.89 | $149.89 | 113,423 |
| 2023-04-27 | $148.14 | $149.31 | $147.93 | $149.15 | $149.15 | 3,819 |
| 2023-04-26 | $150.38 | $150.38 | $148.16 | $148.47 | $148.47 | 3,165 |
| 2023-04-25 | $149.73 | $150.97 | $149.73 | $150.97 | $150.97 | 215,845 |
| 2023-04-24 | $147.88 | $149.06 | $147.88 | $149.06 | $149.06 | 1,351 |
| 2023-04-21 | $147.63 | $148.56 | $147.63 | $147.99 | $147.99 | 4,458 |
| 2023-04-20 | $147.68 | $148.19 | $147.21 | $148.11 | $148.11 | 5,287 |
| 2023-04-19 | $146.88 | $147.38 | $146.80 | $147.38 | $147.38 | 3,982 |
| 2023-04-18 | $148.23 | $148.23 | $147.37 | $147.80 | $147.80 | 108,190 |
| 2023-04-17 | $147.69 | $147.69 | $146.91 | $147.35 | $147.35 | 1,572 |
| 2023-04-14 | $147.62 | $148.02 | $147.24 | $148.02 | $148.02 | 5,075 |
| 2023-04-13 | $148.28 | $148.28 | $145.96 | $147.27 | $147.27 | 2,172 |
| 2023-04-12 | $145.35 | $148.67 | $144.53 | $148.07 | $148.07 | 8,235 |
| 2023-04-11 | $146.79 | $147.35 | $146.79 | $147.24 | $147.24 | 11,862 |
| 2023-04-10 | $146.00 | $146.90 | $145.74 | $146.90 | $146.90 | 4,699 |
| 2023-04-06 | $144.08 | $145.56 | $144.08 | $145.50 | $145.50 | 150,736 |
| 2023-04-05 | $142.03 | $142.03 | $142.03 | $142.03 | $142.03 | 559 |
| 2023-04-04 | $142.08 | $142.08 | $141.01 | $141.25 | $141.25 | 2,914 |
| 2023-04-03 | $142.30 | $142.86 | $142.25 | $142.25 | $142.25 | 12,521 |
| 2023-03-31 | $139.77 | $142.33 | $139.77 | $142.33 | $142.33 | 32,502 |
| 2023-03-30 | $138.88 | $139.62 | $138.88 | $139.29 | $139.29 | 5,660 |
| 2023-03-29 | $139.77 | $139.96 | $139.29 | $139.29 | $139.29 | 3,632 |
| 2023-03-28 | $139.68 | $139.93 | $138.38 | $138.38 | $138.38 | 2,721 |
| 2023-03-27 | $138.27 | $138.71 | $138.27 | $138.43 | $138.43 | 1,953 |
| 2023-03-24 | $136.19 | $136.19 | $136.19 | $136.19 | $136.19 | 1,490 |
| 2023-03-23 | $134.20 | $134.21 | $133.86 | $133.86 | $133.86 | 8,895 |
| 2023-03-22 | $139.86 | $139.86 | $136.66 | $136.66 | $136.66 | 7,090 |
| 2023-03-21 | $139.60 | $141.25 | $139.52 | $139.73 | $139.73 | 3,261 |
| 2023-03-20 | $140.84 | $141.18 | $138.81 | $138.81 | $138.81 | 13,824 |
| 2023-03-17 | $141.03 | $141.31 | $140.94 | $140.94 | $140.94 | 2,978 |
| 2023-03-16 | $138.90 | $141.71 | $138.39 | $141.71 | $141.71 | 48,510 |
| 2023-03-15 | $138.39 | $139.40 | $137.27 | $138.85 | $138.85 | 12,342 |
| 2023-03-14 | $137.68 | $141.74 | $137.68 | $140.34 | $140.34 | 15,872 |
| 2023-03-13 | $136.25 | $140.48 | $131.57 | $131.57 | $131.57 | 34,421 |
| 2023-03-10 | $140.88 | $142.04 | $138.02 | $138.85 | $138.85 | 6,224 |
| 2023-03-09 | $143.82 | $143.91 | $141.19 | $141.44 | $141.44 | 10,041 |
| 2023-03-08 | $142.43 | $143.14 | $141.10 | $143.09 | $143.09 | 4,920 |
| 2023-03-07 | $146.37 | $146.63 | $143.20 | $143.22 | $143.22 | 5,482 |
| 2023-03-06 | $142.91 | $146.15 | $142.91 | $145.47 | $145.47 | 139,392 |
| 2023-03-03 | $140.20 | $144.01 | $138.96 | $143.17 | $143.17 | 6,092 |
| 2023-03-02 | $137.51 | $139.43 | $137.51 | $139.43 | $139.43 | 2,851 |
| 2023-03-01 | $136.73 | $137.34 | $135.65 | $137.34 | $137.34 | 2,358 |
| 2023-02-28 | $136.97 | $139.09 | $136.97 | $138.00 | $138.00 | 376,439 |
| 2023-02-27 | $137.73 | $139.95 | $137.73 | $138.51 | $138.51 | 7,468 |
| 2023-02-24 | $134.51 | $137.86 | $134.51 | $135.97 | $135.97 | 7,435 |
| 2023-02-23 | $137.10 | $137.10 | $132.18 | $134.14 | $134.14 | 8,556 |
| 2023-02-22 | $135.05 | $137.35 | $134.19 | $136.64 | $136.64 | 45,179 |
| 2023-02-21 | $136.37 | $136.41 | $135.78 | $135.78 | $135.78 | 10,412 |
| 2023-02-17 | $136.48 | $137.22 | $136.20 | $136.75 | $136.75 | 5,711 |
| 2023-02-16 | $137.02 | $138.05 | $137.02 | $137.30 | $137.30 | 122,535 |
| 2023-02-15 | $136.41 | $139.03 | $136.32 | $138.93 | $138.93 | 13,573 |
| 2023-02-14 | $137.39 | $138.71 | $136.34 | $136.82 | $136.82 | 11,364 |
| 2023-02-13 | $138.57 | $139.23 | $138.36 | $139.18 | $137.80 | 39,468 |
| 2023-02-10 | $137.67 | $138.75 | $137.20 | $137.52 | $136.15 | 2,676 |
| 2023-02-09 | $138.20 | $138.67 | $137.52 | $137.69 | $136.32 | 2,128 |
| 2023-02-08 | $137.62 | $137.95 | $137.29 | $137.95 | $136.58 | 1,745 |
| 2023-02-07 | $138.88 | $138.88 | $137.05 | $138.64 | $137.26 | 148,070 |
| 2023-02-06 | $137.10 | $138.85 | $137.10 | $138.85 | $137.47 | 1,750 |
| 2023-02-03 | $137.20 | $138.30 | $137.20 | $137.85 | $136.48 | 2,603 |
| 2023-02-02 | $141.54 | $141.54 | $137.45 | $138.93 | $137.55 | 204,580 |
| 2023-02-01 | $140.08 | $140.08 | $138.81 | $138.85 | $137.47 | 3,405 |
| 2023-01-31 | $140.98 | $141.26 | $139.80 | $141.26 | $139.85 | 84,047 |
| 2023-01-30 | $141.96 | $141.96 | $141.95 | $141.95 | $140.54 | 1,377 |
| 2023-01-27 | $142.10 | $142.70 | $142.10 | $142.70 | $141.28 | 465 |
| 2023-01-26 | $141.05 | $141.64 | $140.55 | $140.83 | $139.43 | 2,782 |
| 2023-01-25 | $139.90 | $141.56 | $139.90 | $141.56 | $140.15 | 2,420 |
| 2023-01-24 | $140.30 | $140.89 | $139.99 | $140.89 | $139.49 | 943 |
| 2023-01-23 | $140.28 | $140.28 | $139.50 | $139.50 | $138.11 | 1,438 |
| 2023-01-20 | $137.34 | $138.78 | $137.34 | $138.77 | $137.39 | 3,170 |
| 2023-01-19 | $137.53 | $137.95 | $137.43 | $137.43 | $136.06 | 888 |
| 2023-01-18 | $141.14 | $141.29 | $138.53 | $138.53 | $137.15 | 3,007 |
| 2023-01-17 | $141.55 | $141.55 | $140.63 | $140.63 | $139.23 | 23,563 |
| 2023-01-13 | $140.06 | $140.88 | $139.32 | $140.63 | $140.63 | 6,380 |
| 2023-01-12 | $140.56 | $142.71 | $140.56 | $141.40 | $141.40 | 106,304 |
| 2023-01-11 | $140.59 | $140.59 | $139.70 | $139.88 | $139.88 | 2,651 |
| 2023-01-10 | $139.26 | $141.47 | $138.17 | $141.47 | $141.47 | 8,504 |
| 2023-01-09 | $140.30 | $142.75 | $140.30 | $141.41 | $141.41 | 55,449 |
| 2023-01-06 | $140.95 | $141.56 | $139.27 | $141.14 | $141.14 | 242,814 |
| 2023-01-05 | $138.85 | $139.97 | $138.85 | $139.05 | $139.05 | 7,191 |
| 2023-01-04 | $139.56 | $141.45 | $138.84 | $140.96 | $140.96 | 3,136 |
| 2023-01-03 | $144.24 | $144.24 | $139.02 | $139.29 | $139.29 | 125,932 |
| 2022-12-30 | $143.57 | $144.47 | $143.57 | $144.24 | $144.24 | 15,586 |
| 2022-12-29 | $144.49 | $144.58 | $144.36 | $144.36 | $144.36 | 2,560 |
| 2022-12-28 | $145.53 | $145.53 | $142.82 | $142.82 | $142.82 | 3,162 |
| 2022-12-27 | $143.72 | $145.33 | $143.72 | $145.25 | $145.25 | 3,679 |
| 2022-12-23 | $141.85 | $142.01 | $141.85 | $142.01 | $142.01 | 26,730 |
| 2022-12-22 | $140.46 | $141.29 | $140.30 | $141.29 | $141.29 | 3,636 |
| 2022-12-21 | $141.44 | $141.46 | $141.44 | $141.46 | $141.46 | 855 |
| 2022-12-20 | $142.25 | $142.25 | $140.87 | $140.94 | $140.94 | 3,608 |
| 2022-12-19 | $139.11 | $140.10 | $138.64 | $140.01 | $140.01 | 12,237 |
| 2022-12-16 | $142.43 | $143.40 | $140.94 | $141.98 | $141.98 | 60,134 |
| 2022-12-15 | $145.36 | $145.36 | $142.67 | $143.53 | $143.53 | 31,168 |
| 2022-12-14 | $142.02 | $145.15 | $140.86 | $145.15 | $145.15 | 67,917 |
| 2022-12-13 | $140.52 | $141.70 | $139.69 | $141.69 | $141.69 | 38,186 |
| 2022-12-12 | $139.61 | $141.74 | $139.58 | $141.74 | $141.74 | 20,017 |
| 2022-12-09 | $137.01 | $138.72 | $137.01 | $138.24 | $138.24 | 7,176 |
| 2022-12-08 | $136.99 | $137.10 | $135.64 | $137.02 | $137.02 | 55,568 |
| 2022-12-07 | $137.10 | $138.08 | $137.10 | $138.08 | $138.08 | 11,234 |
| 2022-12-06 | $136.02 | $137.19 | $135.63 | $136.59 | $136.59 | 7,097 |
| 2022-12-05 | $138.94 | $139.98 | $135.95 | $136.36 | $136.36 | 5,286 |
| 2022-12-02 | $139.85 | $139.85 | $138.75 | $138.75 | $138.75 | 26,155 |
| 2022-12-01 | $139.19 | $140.67 | $138.99 | $139.48 | $139.48 | 2,125 |
| 2022-11-30 | $135.31 | $139.32 | $135.22 | $138.93 | $138.93 | 10,501 |
| 2022-11-29 | $135.38 | $135.38 | $134.34 | $134.89 | $134.89 | 6,353 |
| 2022-11-28 | $135.63 | $135.63 | $135.08 | $135.54 | $135.54 | 3,122 |
| 2022-11-25 | $134.93 | $136.09 | $134.93 | $135.91 | $135.91 | 28,064 |
| 2022-11-23 | $134.15 | $134.15 | $133.03 | $133.30 | $133.30 | 1,680 |
| 2022-11-22 | $133.56 | $134.67 | $133.56 | $134.67 | $134.67 | 1,184 |
| 2022-11-21 | $133.55 | $133.55 | $132.84 | $133.07 | $133.07 | 276,598 |
| 2022-11-18 | $131.56 | $131.56 | $131.37 | $131.37 | $131.37 | 11,246 |
| 2022-11-17 | $130.20 | $131.06 | $129.80 | $130.08 | $130.08 | 8,662 |
| 2022-11-16 | $128.50 | $132.30 | $128.50 | $132.30 | $132.30 | 5,578 |
| 2022-11-15 | $131.34 | $131.34 | $129.10 | $129.10 | $129.10 | 44,753 |
| 2022-11-14 | $132.34 | $132.34 | $129.38 | $129.38 | $129.38 | 6,572 |
| 2022-11-11 | $133.70 | $134.27 | $133.17 | $133.25 | $131.85 | 1,821 |
| 2022-11-10 | $133.35 | $134.50 | $132.94 | $133.66 | $132.25 | 54,961 |
| 2022-11-09 | $134.10 | $134.10 | $133.32 | $133.32 | $131.92 | 16,139 |
| 2022-11-08 | $135.56 | $135.56 | $134.36 | $134.76 | $133.34 | 3,749 |
| 2022-11-07 | $135.81 | $135.81 | $135.81 | $135.81 | $134.38 | 30,888 |
| 2022-11-04 | $138.60 | $138.60 | $136.44 | $137.20 | $135.76 | 485,837 |
| 2022-11-03 | $133.76 | $136.80 | $133.00 | $136.79 | $135.35 | 403,801 |
| 2022-11-02 | $136.77 | $137.69 | $135.90 | $135.97 | $134.54 | 2,897 |
| 2022-11-01 | $135.26 | $137.36 | $135.26 | $137.36 | $135.92 | 6,970 |
| 2022-10-31 | $136.32 | $136.32 | $134.12 | $134.12 | $132.71 | 4,266 |
| 2022-10-28 | $136.82 | $138.35 | $136.73 | $137.28 | $135.84 | 17,288 |
| 2022-10-27 | $136.68 | $139.79 | $136.63 | $138.09 | $136.63 | 520,068 |
| 2022-10-26 | $135.67 | $137.47 | $135.67 | $136.54 | $135.10 | 235,859 |
| 2022-10-25 | $134.55 | $136.74 | $134.15 | $135.61 | $134.18 | 209,542 |
| 2022-10-24 | $131.54 | $133.09 | $130.95 | $132.91 | $131.51 | 4,386 |
| 2022-10-21 | $129.42 | $131.42 | $129.42 | $130.97 | $129.59 | 4,930 |
| 2022-10-20 | $126.69 | $127.23 | $126.50 | $127.23 | $125.89 | 81,866 |
| 2022-10-19 | $127.02 | $127.88 | $126.57 | $126.57 | $125.24 | 23,176 |
| 2022-10-18 | $129.21 | $129.21 | $127.56 | $128.22 | $126.87 | 3,936 |
| 2022-10-17 | $128.27 | $128.72 | $126.85 | $128.02 | $126.67 | 74,449 |
| 2022-10-14 | $129.14 | $129.14 | $125.65 | $125.65 | $124.33 | 27,646 |
| 2022-10-13 | $125.00 | $129.39 | $125.00 | $129.39 | $128.03 | 731,125 |
| 2022-10-12 | $129.01 | $130.41 | $126.91 | $127.59 | $126.25 | 43,525 |
| 2022-10-11 | $126.94 | $129.18 | $126.94 | $128.72 | $128.72 | 24,347 |
| 2022-10-10 | $135.00 | $135.00 | $127.83 | $127.83 | $127.83 | 178,356 |
| 2022-10-07 | $131.42 | $134.47 | $131.42 | $134.07 | $134.07 | 33,157 |
| 2022-10-06 | $132.20 | $135.48 | $131.11 | $131.83 | $131.83 | 192,841 |
| 2022-10-05 | $125.51 | $133.20 | $125.45 | $132.50 | $132.50 | 267,192 |
| 2022-10-04 | $121.37 | $128.31 | $121.37 | $128.31 | $128.31 | 19,523 |
| 2022-10-03 | $116.06 | $120.31 | $115.00 | $119.66 | $119.66 | 308,764 |
| 2022-09-30 | $113.29 | $115.23 | $112.48 | $114.24 | $114.24 | 497,598 |
| 2022-09-29 | $117.17 | $117.19 | $113.81 | $113.81 | $113.81 | 364,249 |
| 2022-09-28 | $115.17 | $116.69 | $114.60 | $116.69 | $116.69 | 6,461 |
| 2022-09-27 | $118.00 | $118.00 | $114.43 | $114.43 | $114.43 | 4,035 |
| 2022-09-26 | $119.41 | $120.67 | $116.77 | $116.82 | $116.82 | 24,580 |
| 2022-09-23 | $115.15 | $115.93 | $112.52 | $115.52 | $115.52 | 15,188 |
| 2022-09-22 | $118.03 | $119.01 | $117.16 | $118.37 | $118.37 | 6,976 |
| 2022-09-21 | $122.13 | $122.13 | $118.87 | $118.87 | $118.87 | 330,031 |
| 2022-09-20 | $122.49 | $122.77 | $120.56 | $121.18 | $121.18 | 296,425 |
| 2022-09-19 | $120.82 | $122.39 | $120.82 | $122.39 | $122.39 | 19,719 |
| 2022-09-16 | $117.90 | $119.62 | $117.90 | $119.41 | $119.41 | 4,396 |
| 2022-09-15 | $120.64 | $120.64 | $119.39 | $119.56 | $119.56 | 7,090 |
| 2022-09-14 | $119.10 | $120.64 | $119.10 | $120.40 | $120.40 | 305,789 |
| 2022-09-13 | $118.02 | $120.35 | $118.00 | $118.13 | $118.13 | 3,213 |
| 2022-09-12 | $118.39 | $120.59 | $118.39 | $119.81 | $119.81 | 230,221 |
| 2022-09-09 | $117.98 | $118.98 | $117.63 | $118.24 | $118.24 | 2,869 |
| 2022-09-08 | $116.07 | $118.67 | $116.07 | $117.48 | $117.48 | 5,250 |
| 2022-09-07 | $114.11 | $116.48 | $114.11 | $116.40 | $116.40 | 34,448 |
| 2022-09-06 | $114.91 | $114.91 | $111.84 | $112.69 | $112.69 | 8,393 |
| 2022-09-02 | $115.51 | $115.54 | $115.49 | $115.49 | $115.49 | 1,422 |
| 2022-09-01 | $113.60 | $115.34 | $112.76 | $115.04 | $115.04 | 4,934 |
| 2022-08-31 | $113.36 | $114.19 | $113.36 | $114.19 | $114.19 | 24,658 |
| 2022-08-30 | $111.80 | $112.93 | $111.80 | $112.41 | $112.41 | 14,960 |
| 2022-08-29 | $114.35 | $115.65 | $114.35 | $115.38 | $115.38 | 8,111 |
| 2022-08-26 | $114.66 | $115.20 | $114.24 | $114.48 | $114.48 | 127,838 |
| 2022-08-25 | $111.23 | $114.94 | $111.23 | $114.87 | $114.87 | 1,829 |
| 2022-08-24 | $109.11 | $111.12 | $109.11 | $111.12 | $111.12 | 6,509 |
| 2022-08-23 | $110.22 | $110.22 | $108.37 | $108.62 | $108.62 | 33,374 |
| 2022-08-22 | $110.38 | $110.38 | $109.76 | $109.76 | $109.76 | 2,588 |
| 2022-08-19 | $112.24 | $112.24 | $111.62 | $112.15 | $112.15 | 14,290 |
| 2022-08-18 | $112.26 | $112.93 | $112.26 | $112.77 | $112.77 | 82,410 |
| 2022-08-17 | $112.16 | $112.74 | $112.16 | $112.39 | $112.39 | 48,202 |
| 2022-08-16 | $114.30 | $114.63 | $113.78 | $114.63 | $114.63 | 1,467 |
| 2022-08-15 | $111.99 | $114.27 | $111.99 | $114.17 | $114.17 | 2,739 |
| 2022-08-12 | $111.29 | $112.03 | $110.58 | $112.03 | $112.03 | 3,778 |
| 2022-08-11 | $111.00 | $111.43 | $111.00 | $111.14 | $109.79 | 1,720 |
| 2022-08-10 | $108.55 | $109.00 | $107.70 | $108.82 | $107.50 | 88,168 |
| 2022-08-09 | $107.05 | $107.57 | $106.50 | $107.05 | $105.75 | 55,009 |
| 2022-08-08 | $106.35 | $107.76 | $106.35 | $106.91 | $105.61 | 131,736 |
| 2022-08-05 | $105.44 | $105.48 | $104.64 | $105.44 | $104.16 | 10,886 |
| 2022-08-04 | $105.89 | $105.89 | $105.25 | $105.83 | $104.55 | 3,356 |
| 2022-08-03 | $104.68 | $105.83 | $104.67 | $105.80 | $104.52 | 7,009 |
| 2022-08-02 | $104.33 | $105.36 | $104.33 | $104.46 | $103.19 | 137,872 |
| 2022-08-01 | $103.82 | $103.94 | $103.57 | $103.86 | $102.60 | 2,921 |
| 2022-07-29 | $103.71 | $103.83 | $102.61 | $103.83 | $102.57 | 65,365 |
| 2022-07-28 | $103.25 | $103.47 | $101.36 | $103.10 | $101.85 | 19,179 |
| 2022-07-27 | $101.80 | $103.05 | $101.71 | $102.57 | $101.33 | 11,629 |
| 2022-07-26 | $103.04 | $103.06 | $101.23 | $101.41 | $100.18 | 158,889 |
| 2022-07-25 | $100.83 | $102.85 | $100.83 | $102.42 | $101.18 | 4,010 |
| 2022-07-22 | $101.80 | $102.51 | $101.47 | $101.79 | $100.55 | 3,783 |
| 2022-07-21 | $100.69 | $101.86 | $100.69 | $101.86 | $100.62 | 14,909 |
| 2022-07-20 | $102.41 | $102.49 | $100.40 | $102.34 | $101.10 | 17,001 |
| 2022-07-19 | $100.13 | $102.05 | $100.13 | $102.05 | $100.81 | 52,339 |
| 2022-07-18 | $100.40 | $100.40 | $99.57 | $99.61 | $98.40 | 2,689 |
| 2022-07-15 | $96.67 | $100.24 | $96.50 | $99.21 | $98.01 | 2,044 |
| 2022-07-14 | $96.31 | $96.92 | $95.62 | $96.92 | $95.75 | 66,325 |
| 2022-07-13 | $96.90 | $98.11 | $95.72 | $97.50 | $96.32 | 68,915 |
| 2022-07-12 | $96.71 | $98.31 | $96.71 | $97.72 | $96.54 | 30,674 |
| 2022-07-11 | $98.00 | $98.00 | $97.03 | $97.42 | $96.23 | 219,104 |
| 2022-07-08 | $97.68 | $98.72 | $97.68 | $98.45 | $97.26 | 21,390 |
| 2022-07-07 | $95.34 | $98.03 | $95.34 | $97.73 | $96.55 | 344,242 |
| 2022-07-06 | $95.42 | $95.42 | $94.38 | $95.06 | $93.91 | 282,353 |
| 2022-07-05 | $96.50 | $96.50 | $96.50 | $96.50 | $95.33 | 672 |
| 2022-07-01 | $96.33 | $96.81 | $95.48 | $96.81 | $95.64 | 1,365 |
| 2022-06-30 | $94.79 | $96.37 | $94.18 | $95.60 | $94.44 | 8,538 |
| 2022-06-29 | $97.46 | $97.46 | $94.88 | $95.66 | $94.50 | 85,782 |
| 2022-06-28 | $97.64 | $98.59 | $97.29 | $97.41 | $96.23 | 22,255 |
| 2022-06-27 | $97.71 | $98.67 | $97.59 | $98.01 | $96.82 | 25,305 |
| 2022-06-24 | $94.47 | $97.62 | $94.47 | $97.54 | $96.36 | 22,915 |
| 2022-06-23 | $94.76 | $95.25 | $93.50 | $93.93 | $92.79 | 20,535 |
| 2022-06-22 | $95.02 | $96.19 | $95.02 | $95.72 | $94.56 | 66,122 |
| 2022-06-21 | $95.45 | $96.52 | $95.45 | $96.14 | $94.97 | 21,971 |
| 2022-06-17 | $96.89 | $96.89 | $93.60 | $94.28 | $93.14 | 275,674 |
| 2022-06-16 | $96.52 | $96.73 | $95.93 | $96.54 | $95.37 | 79,474 |
| 2022-06-15 | $95.75 | $99.00 | $95.28 | $98.15 | $96.96 | 32,103 |
| 2022-06-14 | $99.15 | $99.15 | $94.46 | $95.38 | $94.22 | 29,379 |
| 2022-06-13 | $101.18 | $101.65 | $98.88 | $98.97 | $97.77 | 9,973 |
| 2022-06-10 | $107.08 | $107.08 | $102.97 | $103.36 | $102.11 | 61,669 |
| 2022-06-09 | $110.75 | $111.30 | $108.32 | $108.32 | $107.01 | 5,939 |
| 2022-06-08 | $112.40 | $112.75 | $110.98 | $111.73 | $110.38 | 3,978 |
| 2022-06-07 | $112.60 | $114.08 | $112.60 | $112.98 | $111.61 | 29,858 |
| 2022-06-06 | $113.07 | $113.44 | $112.43 | $112.96 | $111.59 | 3,909 |
| 2022-06-03 | $115.09 | $115.78 | $113.92 | $114.51 | $113.12 | 11,758 |
| 2022-06-02 | $114.07 | $115.74 | $113.53 | $115.68 | $114.28 | 19,188 |
| 2022-06-01 | $112.81 | $113.29 | $110.71 | $113.16 | $111.79 | 27,877 |
| 2022-05-31 | $113.46 | $114.25 | $111.73 | $114.25 | $112.86 | 140,268 |
| 2022-05-27 | $112.04 | $113.75 | $112.04 | $113.75 | $112.37 | 6,113 |
| 2022-05-26 | $112.77 | $112.85 | $111.49 | $111.70 | $110.35 | 6,327 |
| 2022-05-25 | $111.37 | $112.77 | $111.37 | $112.77 | $111.40 | 3,517 |
| 2022-05-24 | $109.52 | $110.48 | $109.52 | $110.46 | $109.12 | 38,840 |
| 2022-05-23 | $108.56 | $112.13 | $108.56 | $111.87 | $110.51 | 3,488 |
| 2022-05-20 | $111.64 | $111.64 | $108.17 | $109.03 | $107.71 | 3,602 |
| 2022-05-19 | $110.40 | $112.15 | $109.72 | $112.15 | $110.79 | 1,936 |
| 2022-05-18 | $112.54 | $112.81 | $109.64 | $110.13 | $108.79 | 2,162 |
| 2022-05-17 | $110.04 | $113.00 | $110.04 | $111.49 | $110.14 | 8,994 |
| 2022-05-16 | $109.23 | $110.16 | $109.23 | $110.16 | $108.82 | 211,998 |
| 2022-05-13 | $109.16 | $110.28 | $108.60 | $108.63 | $107.31 | 16,931 |
| 2022-05-12 | $111.27 | $111.27 | $107.64 | $107.64 | $106.33 | 12,990 |
| 2022-05-11 | $111.91 | $113.51 | $111.91 | $112.70 | $109.93 | 3,497 |
| 2022-05-10 | $113.26 | $113.43 | $109.16 | $110.97 | $108.24 | 5,519 |
| 2022-05-09 | $115.38 | $115.73 | $113.36 | $113.51 | $110.72 | 231,250 |
| 2022-05-06 | $117.22 | $117.61 | $116.35 | $116.81 | $113.94 | 5,307 |
| 2022-05-05 | $120.33 | $120.71 | $116.64 | $117.46 | $114.57 | 5,865 |
| 2022-05-04 | $118.53 | $120.84 | $118.53 | $120.84 | $117.87 | 6,471 |
| 2022-05-03 | $117.54 | $119.80 | $117.54 | $118.28 | $115.37 | 8,405 |
| 2022-05-02 | $117.94 | $117.94 | $115.39 | $117.91 | $115.01 | 8,558 |
| 2022-04-29 | $120.17 | $121.25 | $117.85 | $118.84 | $115.92 | 76,725 |
| 2022-04-28 | $117.37 | $120.94 | $117.37 | $120.38 | $117.42 | 242,576 |
| 2022-04-27 | $115.00 | $118.55 | $115.00 | $117.38 | $114.49 | 15,521 |
| 2022-04-26 | $112.37 | $114.34 | $112.37 | $114.34 | $111.53 | 2,277 |
| 2022-04-25 | $114.15 | $114.15 | $110.49 | $111.90 | $109.15 | 2,759 |
| 2022-04-22 | $114.77 | $114.77 | $114.77 | $114.77 | $111.95 | 26,766 |
| 2022-04-21 | $116.91 | $116.91 | $115.75 | $115.75 | $112.90 | 182,163 |
| 2022-04-20 | $116.60 | $117.13 | $116.28 | $116.42 | $113.56 | 125,140 |
| 2022-04-19 | $114.05 | $115.65 | $114.05 | $115.65 | $112.81 | 155,319 |
| 2022-04-18 | $115.06 | $115.75 | $114.19 | $114.19 | $111.38 | 86,843 |
| 2022-04-14 | $117.73 | $117.73 | $114.23 | $115.61 | $112.77 | 5,206 |
| 2022-04-13 | $118.18 | $119.82 | $118.18 | $119.82 | $116.87 | 3,291 |
| 2022-04-12 | $117.06 | $117.06 | $117.06 | $117.06 | $114.18 | 1,246 |
| 2022-04-11 | $116.90 | $116.90 | $114.05 | $114.11 | $111.30 | 2,913 |
| 2022-04-08 | $115.67 | $120.36 | $115.67 | $119.94 | $116.99 | 15,947 |
| 2022-04-07 | $113.51 | $115.60 | $113.51 | $115.60 | $112.76 | 3,276 |
| 2022-04-06 | $113.38 | $113.69 | $112.91 | $113.58 | $110.79 | 7,227 |
| 2022-04-05 | $113.90 | $114.55 | $113.19 | $113.19 | $110.41 | 3,492 |
| 2022-04-04 | $115.24 | $115.24 | $112.97 | $113.70 | $110.90 | 3,182 |
| 2022-04-01 | $111.99 | $115.14 | $111.99 | $115.14 | $112.31 | 5,048 |
| 2022-03-31 | $113.86 | $114.35 | $112.44 | $112.44 | $109.68 | 31,000 |
| 2022-03-30 | $113.47 | $113.99 | $113.47 | $113.97 | $111.17 | 5,453 |
| 2022-03-29 | $113.52 | $115.65 | $112.80 | $113.30 | $110.51 | 1,607,675 |
| 2022-03-28 | $112.90 | $113.50 | $112.90 | $113.30 | $110.51 | 31,077 |
| 2022-03-25 | $111.45 | $112.29 | $111.45 | $112.16 | $109.40 | 4,280 |
| 2022-03-24 | $109.48 | $111.56 | $109.48 | $111.56 | $108.82 | 2,635 |
| 2022-03-23 | $109.39 | $110.60 | $109.39 | $109.84 | $107.14 | 77,487 |
| 2022-03-22 | $107.56 | $109.67 | $107.56 | $109.67 | $106.97 | 1,798 |
| 2022-03-21 | $110.21 | $110.29 | $107.53 | $107.53 | $104.89 | 53,084 |
| 2022-03-18 | $111.61 | $111.61 | $110.90 | $110.90 | $108.17 | 2,985 |
| 2022-03-17 | $112.82 | $112.82 | $111.04 | $111.04 | $108.31 | 457,748 |
| 2022-03-16 | $110.40 | $113.03 | $109.74 | $113.03 | $110.25 | 40,468 |
| 2022-03-15 | $106.94 | $109.13 | $106.94 | $109.13 | $106.45 | 13,737 |
| 2022-03-14 | $103.66 | $106.26 | $103.66 | $106.26 | $103.65 | 7,821 |
| 2022-03-11 | $103.69 | $103.94 | $103.16 | $103.40 | $100.86 | 167,922 |
| 2022-03-10 | $104.91 | $104.91 | $102.50 | $103.92 | $101.37 | 25,801 |
| 2022-03-09 | $105.17 | $106.12 | $105.17 | $105.41 | $102.82 | 92,685 |
| 2022-03-08 | $100.84 | $103.88 | $100.59 | $103.88 | $101.33 | 306,728 |
| 2022-03-07 | $103.62 | $103.62 | $100.78 | $101.15 | $98.66 | 75,948 |
| 2022-03-04 | $106.80 | $107.32 | $106.33 | $106.40 | $103.78 | 48,706 |
| 2022-03-03 | $108.43 | $108.83 | $107.98 | $108.28 | $105.62 | 8,897 |
| 2022-03-02 | $108.50 | $108.77 | $108.50 | $108.62 | $105.94 | 3,262 |
| 2022-03-01 | $108.14 | $108.59 | $106.51 | $107.36 | $104.72 | 7,475 |
| 2022-02-28 | $106.74 | $108.16 | $105.83 | $107.79 | $105.14 | 12,001 |
| 2022-02-25 | $106.62 | $108.14 | $106.62 | $107.93 | $105.28 | 3,114 |
| 2022-02-24 | $101.62 | $105.63 | $101.38 | $105.63 | $103.03 | 5,215 |
| 2022-02-23 | $107.18 | $107.18 | $103.90 | $103.90 | $101.35 | 13,330 |
| 2022-02-22 | $107.47 | $107.59 | $106.97 | $107.49 | $104.85 | 23,247 |
| 2022-02-18 | $108.83 | $108.83 | $108.25 | $108.43 | $105.76 | 2,403 |
| 2022-02-17 | $110.89 | $110.89 | $109.52 | $109.84 | $107.14 | 5,839 |
| 2022-02-16 | $108.62 | $113.18 | $108.62 | $111.56 | $108.82 | 6,716 |
| 2022-02-15 | $108.51 | $108.51 | $107.43 | $108.19 | $105.53 | 4,957 |
| 2022-02-14 | $107.19 | $107.35 | $105.81 | $107.35 | $104.71 | 233,594 |
| 2022-02-11 | $111.09 | $111.36 | $108.53 | $108.56 | $104.55 | 7,839 |
| 2022-02-10 | $115.76 | $115.76 | $108.19 | $109.81 | $105.76 | 485,396 |
| 2022-02-09 | $116.30 | $116.76 | $116.30 | $116.68 | $112.37 | 5,726 |
| 2022-02-08 | $116.02 | $116.02 | $115.25 | $115.52 | $111.25 | 6,015 |
| 2022-02-07 | $116.11 | $116.11 | $115.27 | $115.73 | $111.46 | 2,758 |
| 2022-02-04 | $114.69 | $115.25 | $113.94 | $115.25 | $110.99 | 98,532 |
| 2022-02-03 | $116.72 | $116.91 | $114.50 | $114.62 | $110.39 | 15,252 |
| 2022-02-02 | $115.85 | $116.72 | $115.85 | $116.42 | $112.12 | 57,803 |
| 2022-02-01 | $115.95 | $116.72 | $115.39 | $115.56 | $111.29 | 77,929 |
| 2022-01-31 | $120.00 | $121.19 | $119.60 | $120.71 | $116.25 | 156,652 |
| 2022-01-28 | $118.26 | $119.92 | $118.26 | $119.92 | $115.49 | 8,404 |
| 2022-01-27 | $118.09 | $119.17 | $115.85 | $117.61 | $113.27 | 11,042 |
| 2022-01-26 | $118.70 | $118.70 | $115.64 | $116.81 | $112.50 | 29,300 |
| 2022-01-25 | $115.15 | $117.34 | $114.85 | $117.34 | $113.00 | 1,341 |
| 2022-01-24 | $115.33 | $116.27 | $112.75 | $116.27 | $111.98 | 29,531 |
| 2022-01-21 | $120.33 | $120.33 | $116.88 | $116.88 | $112.56 | 53,551 |
| 2022-01-20 | $121.33 | $121.78 | $121.20 | $121.20 | $116.73 | 112,520 |
| 2022-01-19 | $119.90 | $119.90 | $119.90 | $119.90 | $115.47 | 26,351 |
| 2022-01-18 | $122.56 | $122.56 | $120.24 | $120.24 | $115.80 | 5,591 |
| 2022-01-14 | $120.38 | $122.56 | $120.38 | $122.56 | $118.04 | 63,151 |
| 2022-01-13 | $119.79 | $120.68 | $118.78 | $120.65 | $116.20 | 351,228 |
| 2022-01-12 | $115.70 | $118.70 | $115.70 | $118.70 | $114.31 | 3,486 |
| 2022-01-11 | $115.75 | $116.51 | $115.75 | $116.23 | $111.94 | 29,198 |
| 2022-01-10 | $116.07 | $116.85 | $114.81 | $116.72 | $112.41 | 45,215 |
| 2022-01-07 | $114.97 | $116.47 | $114.97 | $116.46 | $112.16 | 12,436 |
| 2022-01-06 | $113.41 | $113.58 | $112.23 | $113.44 | $109.25 | 8,079 |
| 2022-01-05 | $117.82 | $117.82 | $113.77 | $113.77 | $109.57 | 4,475 |
| 2022-01-04 | $115.87 | $118.63 | $115.87 | $118.16 | $113.80 | 22,218 |
| 2022-01-03 | $115.77 | $116.74 | $115.58 | $115.73 | $111.46 | 28,471 |
| 2021-12-31 | $115.75 | $116.11 | $115.68 | $115.68 | $111.41 | 19,715 |
| 2021-12-30 | $114.68 | $115.58 | $114.27 | $115.37 | $111.11 | 5,203 |
| 2021-12-29 | $115.88 | $115.88 | $114.66 | $114.83 | $110.59 | 2,606 |
| 2021-12-28 | $114.51 | $115.41 | $114.51 | $115.41 | $111.15 | 1,210 |
| 2021-12-27 | $114.44 | $114.53 | $114.03 | $114.03 | $109.82 | 2,820 |
| 2021-12-23 | $114.71 | $115.16 | $114.71 | $114.84 | $110.60 | 11,833 |
| 2021-12-22 | $114.47 | $114.99 | $114.47 | $114.91 | $110.67 | 2,692 |
| 2021-12-21 | $115.11 | $115.88 | $115.11 | $115.88 | $111.60 | 3,062 |
| 2021-12-20 | $112.71 | $114.28 | $112.71 | $114.09 | $109.88 | 5,860 |
| 2021-12-17 | $115.26 | $116.87 | $114.97 | $114.99 | $110.74 | 4,155 |
| 2021-12-16 | $117.39 | $117.97 | $116.74 | $116.75 | $112.44 | 5,229 |
| 2021-12-15 | $115.13 | $116.60 | $115.13 | $116.53 | $112.23 | 3,137 |
| 2021-12-14 | $116.61 | $118.05 | $115.34 | $115.61 | $111.34 | 111,106 |
| 2021-12-13 | $117.18 | $117.31 | $116.61 | $116.61 | $112.30 | 15,425 |
| 2021-12-10 | $118.77 | $119.58 | $116.45 | $117.32 | $112.99 | 222,393 |
| 2021-12-09 | $119.21 | $119.86 | $118.51 | $118.51 | $114.13 | 6,857 |
| 2021-12-08 | $118.61 | $119.76 | $118.03 | $119.57 | $115.16 | 46,728 |
| 2021-12-07 | $118.26 | $119.58 | $117.65 | $117.72 | $113.37 | 20,451 |
| 2021-12-06 | $114.02 | $119.41 | $114.02 | $118.34 | $113.97 | 62,538 |
| 2021-12-03 | $113.37 | $113.37 | $112.24 | $113.04 | $108.87 | 24,986 |
| 2021-12-02 | $116.60 | $116.60 | $114.10 | $114.10 | $109.89 | 9,594 |
| 2021-12-01 | $114.58 | $115.87 | $113.50 | $115.26 | $111.00 | 64,892 |
| 2021-11-30 | $114.93 | $114.93 | $113.24 | $113.24 | $109.06 | 24,728 |
| 2021-11-29 | $117.27 | $117.87 | $116.39 | $117.68 | $113.34 | 7,323 |
| 2021-11-26 | $115.39 | $116.30 | $115.38 | $116.30 | $112.01 | 3,214 |
| 2021-11-24 | $117.31 | $118.69 | $117.25 | $118.25 | $113.88 | 23,491 |
| 2021-11-23 | $115.39 | $117.99 | $115.39 | $117.15 | $112.82 | 32,454 |
| 2021-11-22 | $118.28 | $118.45 | $116.39 | $116.47 | $112.17 | 5,002 |
| 2021-11-19 | $115.39 | $117.57 | $115.29 | $117.57 | $113.23 | 15,336 |
| 2021-11-18 | $118.93 | $119.14 | $115.71 | $115.71 | $111.44 | 335,636 |
| 2021-11-17 | $116.44 | $118.45 | $116.44 | $118.45 | $114.08 | 95,965 |
| 2021-11-16 | $117.15 | $117.44 | $117.11 | $117.11 | $112.79 | 27,260 |
| 2021-11-15 | $116.16 | $117.60 | $116.16 | $117.51 | $113.17 | 41,838 |
| 2021-11-12 | $117.29 | $117.29 | $115.51 | $116.64 | $112.33 | 5,681 |
| 2021-11-11 | $119.00 | $119.47 | $117.61 | $118.75 | $113.03 | 8,602 |
| 2021-11-10 | $118.48 | $119.40 | $116.43 | $119.40 | $113.65 | 55,086 |
| 2021-11-09 | $114.71 | $117.96 | $114.71 | $117.79 | $112.12 | 117,028 |
| 2021-11-08 | $114.44 | $114.44 | $112.35 | $113.30 | $107.85 | 54,191 |
| 2021-11-05 | $114.58 | $114.59 | $113.59 | $113.59 | $108.12 | 14,167 |
| 2021-11-04 | $114.41 | $114.41 | $112.99 | $113.69 | $108.22 | 11,234 |
| 2021-11-03 | $111.73 | $113.96 | $111.73 | $113.84 | $108.36 | 621,161 |
| 2021-11-02 | $111.73 | $112.63 | $110.84 | $110.97 | $105.62 | 6,676 |
| 2021-11-01 | $111.41 | $112.51 | $110.41 | $111.67 | $106.29 | 31,935 |
| 2021-10-29 | $113.84 | $113.84 | $112.65 | $113.10 | $107.66 | 100,326 |
| 2021-10-28 | $112.23 | $113.57 | $111.85 | $113.57 | $108.10 | 34,973 |
| 2021-10-27 | $113.37 | $113.37 | $112.41 | $112.74 | $107.31 | 3,854 |
| 2021-10-26 | $112.81 | $113.90 | $112.69 | $112.69 | $107.26 | 27,866 |
| 2021-10-25 | $115.46 | $116.11 | $113.43 | $113.43 | $107.97 | 6,230 |
| 2021-10-22 | $113.38 | $114.50 | $112.92 | $114.50 | $108.99 | 8,437 |
| 2021-10-21 | $112.55 | $113.41 | $111.91 | $112.90 | $107.46 | 128,043 |
| 2021-10-20 | $108.68 | $112.45 | $108.68 | $112.00 | $106.61 | 236,134 |
| 2021-10-19 | $109.03 | $109.35 | $108.11 | $109.26 | $104.00 | 152,564 |
| 2021-10-18 | $109.88 | $109.88 | $107.16 | $108.05 | $102.85 | 23,464 |
| 2021-10-15 | $107.00 | $109.93 | $107.00 | $109.93 | $104.64 | 169,188 |
| 2021-10-14 | $102.99 | $105.89 | $102.99 | $105.86 | $100.76 | 27,905 |
| 2021-10-13 | $101.70 | $105.05 | $101.61 | $102.54 | $97.60 | 16,644 |
| 2021-10-12 | $101.70 | $101.89 | $100.61 | $101.67 | $96.78 | 9,183 |
| 2021-10-11 | $105.22 | $105.22 | $99.79 | $101.24 | $96.37 | 150,059 |
| 2021-10-08 | $103.72 | $105.24 | $103.72 | $105.24 | $100.17 | 457,270 |
| 2021-10-07 | $100.98 | $104.44 | $100.98 | $103.26 | $98.29 | 20,588 |
| 2021-10-06 | $97.37 | $100.98 | $96.33 | $100.84 | $95.99 | 6,968 |
| 2021-10-05 | $98.16 | $98.17 | $97.77 | $98.14 | $93.42 | 8,429 |
| 2021-10-04 | $95.95 | $98.14 | $95.95 | $97.71 | $93.01 | 20,323 |
| 2021-10-01 | $95.86 | $96.42 | $95.86 | $96.33 | $91.69 | 2,671 |
| 2021-09-30 | $95.48 | $96.48 | $95.35 | $95.60 | $91.00 | 69,007 |
| 2021-09-29 | $97.39 | $97.68 | $95.37 | $95.37 | $90.78 | 29,610 |
| 2021-09-28 | $98.82 | $99.19 | $97.04 | $97.21 | $92.53 | 11,962 |
| 2021-09-27 | $98.94 | $99.13 | $98.15 | $99.13 | $94.36 | 18,505 |
| 2021-09-24 | $98.54 | $99.14 | $98.45 | $98.73 | $93.98 | 3,449 |
| 2021-09-23 | $98.08 | $98.66 | $98.08 | $98.66 | $93.91 | 26,056 |
| 2021-09-22 | $98.09 | $99.15 | $97.76 | $98.14 | $93.42 | 12,339 |
| 2021-09-21 | $95.99 | $98.66 | $95.32 | $97.58 | $92.88 | 206,982 |
| 2021-09-20 | $97.62 | $97.62 | $95.52 | $95.76 | $91.15 | 156,386 |
| 2021-09-17 | $95.60 | $97.91 | $95.35 | $97.65 | $92.95 | 442,087 |
| 2021-09-16 | $97.92 | $97.92 | $95.25 | $96.38 | $91.74 | 206,176 |
| 2021-09-15 | $98.05 | $98.18 | $96.95 | $97.96 | $93.24 | 18,017 |
| 2021-09-14 | $97.79 | $97.83 | $95.87 | $97.22 | $92.54 | 180,459 |
| 2021-09-13 | $95.25 | $98.28 | $95.25 | $97.65 | $92.95 | 465,509 |
| 2021-09-10 | $93.65 | $93.86 | $92.99 | $93.34 | $88.85 | 43,596 |
| 2021-09-09 | $92.57 | $94.10 | $92.57 | $94.10 | $89.57 | 224,265 |
| 2021-09-08 | $93.75 | $94.46 | $93.19 | $93.19 | $88.70 | 14,267 |
| 2021-09-07 | $92.14 | $94.75 | $92.14 | $94.23 | $89.69 | 10,631 |
| 2021-09-03 | $92.61 | $93.50 | $91.84 | $92.14 | $87.70 | 19,443 |
| 2021-09-02 | $92.76 | $93.18 | $92.41 | $93.15 | $88.67 | 11,534 |
| 2021-09-01 | $92.46 | $92.96 | $92.28 | $92.54 | $88.09 | 35,642 |
| 2021-08-31 | $91.07 | $92.32 | $90.77 | $91.65 | $87.24 | 269,141 |
| 2021-08-30 | $91.35 | $91.59 | $90.83 | $90.93 | $86.55 | 33,300 |
| 2021-08-27 | $91.41 | $92.70 | $91.01 | $92.01 | $87.58 | 43,899 |
| 2021-08-26 | $91.84 | $92.57 | $91.28 | $91.57 | $87.16 | 2,476 |
| 2021-08-25 | $92.00 | $92.86 | $91.53 | $92.86 | $88.39 | 8,050 |
| 2021-08-24 | $91.36 | $93.10 | $91.36 | $92.77 | $88.30 | 6,179 |
| 2021-08-23 | $93.13 | $93.22 | $91.51 | $91.69 | $87.28 | 12,612 |
| 2021-08-20 | $89.24 | $92.88 | $89.24 | $92.79 | $88.32 | 100,191 |
| 2021-08-19 | $91.39 | $91.39 | $88.50 | $89.68 | $85.36 | 65,329 |
| 2021-08-18 | $90.90 | $93.12 | $90.47 | $91.54 | $87.13 | 8,894 |
| 2021-08-17 | $91.14 | $91.56 | $90.62 | $91.56 | $87.15 | 105,222 |
| 2021-08-16 | $91.53 | $92.56 | $91.31 | $92.06 | $87.63 | 8,034 |
| 2021-08-13 | $92.61 | $92.62 | $91.27 | $91.47 | $87.07 | 11,330 |
| 2021-08-12 | $94.30 | $95.17 | $91.71 | $92.61 | $88.15 | 381,344 |
| 2021-08-11 | $92.75 | $95.25 | $92.02 | $94.62 | $88.75 | 14,027 |
| 2021-08-10 | $88.88 | $93.73 | $88.88 | $93.14 | $87.36 | 190,577 |
| 2021-08-09 | $87.42 | $88.85 | $86.58 | $88.66 | $83.16 | 54,921 |
| 2021-08-06 | $86.26 | $88.31 | $86.26 | $88.31 | $82.83 | 15,976 |
| 2021-08-05 | $88.47 | $88.47 | $86.43 | $86.50 | $81.13 | 72,374 |
| 2021-08-04 | $91.45 | $91.45 | $87.75 | $89.27 | $83.73 | 46,295 |
| 2021-08-03 | $91.57 | $92.13 | $90.40 | $92.13 | $86.41 | 354,613 |
| 2021-08-02 | $90.43 | $92.50 | $90.36 | $91.66 | $85.97 | 104,357 |
| 2021-07-30 | $92.22 | $93.67 | $90.08 | $90.42 | $84.81 | 31,905 |
| 2021-07-29 | $92.89 | $93.74 | $91.98 | $92.68 | $86.93 | 617,760 |
| 2021-07-28 | $91.99 | $93.58 | $91.98 | $93.26 | $87.47 | 259,597 |
| 2021-07-27 | $89.16 | $92.01 | $88.95 | $91.89 | $86.19 | 141,122 |
| 2021-07-26 | $93.71 | $93.71 | $87.86 | $89.54 | $83.98 | 95,451 |
| 2021-07-23 | $94.77 | $94.93 | $93.02 | $93.91 | $88.08 | 119,999 |
| 2021-07-22 | $95.75 | $96.32 | $94.19 | $94.19 | $88.34 | 12,408 |
| 2021-07-21 | $96.05 | $97.48 | $95.63 | $95.97 | $90.01 | 87,859 |
| 2021-07-20 | $93.61 | $96.18 | $93.14 | $95.57 | $89.64 | 25,996 |
| 2021-07-19 | $97.88 | $97.97 | $93.17 | $93.66 | $87.85 | 340,382 |
| 2021-07-16 | $100.20 | $100.20 | $98.38 | $98.38 | $92.27 | 122,870 |
| 2021-07-15 | $98.76 | $99.96 | $98.29 | $99.79 | $93.60 | 6,786 |
| 2021-07-14 | $99.82 | $100.29 | $98.55 | $99.42 | $93.25 | 109,358 |
| 2021-07-13 | $102.00 | $102.16 | $99.54 | $99.74 | $93.55 | 246,569 |
| 2021-07-12 | $102.79 | $102.79 | $101.03 | $101.75 | $95.43 | 4,562 |
| 2021-07-09 | $102.04 | $103.12 | $101.64 | $102.70 | $96.33 | 8,165 |
| 2021-07-08 | $101.66 | $102.98 | $101.23 | $101.43 | $95.13 | 12,359 |
| 2021-07-07 | $103.76 | $104.28 | $102.90 | $103.10 | $96.70 | 56,930 |
| 2021-07-06 | $103.25 | $103.93 | $102.45 | $103.90 | $97.45 | 8,349 |
| 2021-07-02 | $102.54 | $103.66 | $102.52 | $103.29 | $96.88 | 12,273 |
| 2021-07-01 | $101.13 | $102.75 | $100.91 | $102.63 | $96.26 | 17,159 |
| 2021-06-30 | $100.49 | $101.58 | $100.49 | $101.37 | $95.08 | 239,570 |
| 2021-06-29 | $102.05 | $102.45 | $100.49 | $100.49 | $94.25 | 6,914 |
| 2021-06-28 | $100.87 | $102.76 | $99.99 | $102.76 | $96.38 | 6,070 |
| 2021-06-25 | $100.03 | $101.53 | $100.03 | $101.34 | $95.05 | 5,541 |
| 2021-06-24 | $101.09 | $101.09 | $99.51 | $99.51 | $93.33 | 63,587 |
| 2021-06-23 | $100.93 | $100.93 | $100.10 | $100.21 | $93.99 | 10,905 |
| 2021-06-22 | $101.11 | $101.83 | $100.86 | $100.86 | $94.60 | 8,200 |
| 2021-06-21 | $101.28 | $101.94 | $99.71 | $101.94 | $95.61 | 5,388 |
| 2021-06-18 | $101.11 | $101.88 | $100.70 | $101.19 | $94.91 | 7,292 |
| 2021-06-17 | $101.88 | $101.88 | $100.75 | $101.83 | $95.51 | 7,439 |
| 2021-06-16 | $104.55 | $104.55 | $101.49 | $101.75 | $95.43 | 46,215 |
| 2021-06-15 | $104.38 | $104.74 | $103.59 | $104.48 | $98.00 | 23,842 |
| 2021-06-14 | $103.69 | $105.49 | $103.69 | $105.06 | $98.54 | 17,089 |
| 2021-06-11 | $103.20 | $103.94 | $103.09 | $103.94 | $97.49 | 7,528 |
| 2021-06-10 | $102.59 | $103.93 | $102.14 | $103.68 | $97.24 | 30,994 |
| 2021-06-09 | $101.57 | $102.55 | $101.32 | $102.10 | $95.76 | 9,268 |
| 2021-06-08 | $102.71 | $102.71 | $101.56 | $101.77 | $95.45 | 8,440 |
| 2021-06-07 | $102.50 | $103.17 | $101.85 | $102.22 | $95.88 | 214,096 |
| 2021-06-04 | $103.05 | $103.13 | $102.46 | $102.92 | $96.53 | 105,355 |
| 2021-06-03 | $101.40 | $103.20 | $101.01 | $103.20 | $96.79 | 10,087 |
| 2021-06-02 | $100.77 | $101.48 | $100.52 | $101.48 | $95.18 | 83,832 |
| 2021-06-01 | $100.99 | $101.19 | $99.31 | $100.58 | $94.34 | 40,469 |
| 2021-05-28 | $98.52 | $100.93 | $98.52 | $100.81 | $94.55 | 184,497 |
| 2021-05-27 | $100.04 | $100.04 | $98.85 | $98.94 | $92.80 | 17,597 |
| 2021-05-26 | $100.11 | $100.40 | $99.10 | $99.60 | $93.42 | 63,456 |
| 2021-05-25 | $103.31 | $103.31 | $99.67 | $100.10 | $93.89 | 75,314 |
| 2021-05-24 | $102.70 | $104.23 | $102.70 | $104.01 | $97.55 | 79,981 |
| 2021-05-21 | $103.24 | $103.24 | $101.71 | $101.71 | $95.40 | 27,367 |
| 2021-05-20 | $103.18 | $104.08 | $102.41 | $102.50 | $96.14 | 25,290 |
| 2021-05-19 | $104.61 | $104.61 | $102.45 | $103.78 | $97.34 | 18,624 |
| 2021-05-18 | $105.41 | $105.88 | $105.21 | $105.21 | $98.68 | 5,909 |
| 2021-05-17 | $105.72 | $106.99 | $105.70 | $106.25 | $99.65 | 197,919 |
| 2021-05-14 | $104.00 | $106.76 | $104.00 | $106.38 | $99.78 | 22,199 |
| 2021-05-13 | $103.10 | $105.35 | $103.10 | $104.10 | $97.64 | 8,470 |
| 2021-05-12 | $108.38 | $108.38 | $104.55 | $104.71 | $96.93 | 106,233 |
| 2021-05-11 | $107.24 | $108.22 | $106.71 | $108.13 | $100.10 | 32,880 |
| 2021-05-10 | $109.18 | $109.44 | $107.89 | $107.97 | $99.95 | 216,357 |
| 2021-05-07 | $109.28 | $109.56 | $108.87 | $108.87 | $100.78 | 147,290 |
| 2021-05-06 | $107.86 | $108.19 | $107.32 | $108.00 | $99.98 | 38,578 |
| 2021-05-05 | $111.40 | $111.40 | $108.79 | $108.79 | $100.71 | 4,700 |
| 2021-05-04 | $112.89 | $112.89 | $109.63 | $111.32 | $103.05 | 9,884 |
| 2021-05-03 | $111.81 | $112.62 | $111.74 | $112.24 | $103.90 | 320,622 |
| 2021-04-30 | $106.56 | $111.12 | $106.56 | $110.39 | $102.19 | 100,866 |
| 2021-04-29 | $106.96 | $107.46 | $104.28 | $107.46 | $99.48 | 4,793 |
| 2021-04-28 | $105.44 | $107.13 | $105.44 | $106.89 | $98.95 | 128,353 |
| 2021-04-27 | $107.08 | $107.08 | $105.63 | $105.93 | $98.06 | 40,515 |
| 2021-04-26 | $108.38 | $108.61 | $107.40 | $107.40 | $99.42 | 4,336 |
| 2021-04-23 | $107.73 | $108.86 | $107.73 | $108.27 | $100.23 | 3,259 |
| 2021-04-22 | $110.79 | $110.79 | $108.71 | $108.73 | $100.65 | 5,285 |
| 2021-04-21 | $109.71 | $110.06 | $109.71 | $110.06 | $101.88 | 1,289 |
| 2021-04-20 | $111.27 | $111.27 | $109.23 | $110.20 | $102.01 | 14,001 |
| 2021-04-19 | $114.04 | $114.04 | $110.08 | $110.80 | $102.57 | 199,874 |
| 2021-04-16 | $116.89 | $116.89 | $113.69 | $113.82 | $105.36 | 35,454 |
| 2021-04-15 | $115.08 | $115.99 | $115.08 | $115.99 | $107.37 | 21,603 |
| 2021-04-14 | $114.96 | $115.83 | $114.65 | $115.09 | $106.54 | 314,747 |
| 2021-04-13 | $112.46 | $114.24 | $112.12 | $114.24 | $105.75 | 5,469 |
| 2021-04-12 | $111.89 | $113.93 | $111.89 | $113.49 | $105.06 | 1,252 |
| 2021-04-09 | $111.76 | $113.21 | $111.76 | $112.66 | $104.29 | 228,968 |
| 2021-04-08 | $111.23 | $111.69 | $110.91 | $110.91 | $102.67 | 3,429 |
| 2021-04-07 | $111.48 | $112.71 | $111.20 | $111.20 | $102.94 | 108,995 |
| 2021-04-06 | $112.90 | $113.72 | $112.11 | $112.25 | $103.91 | 5,781 |
| 2021-04-05 | $112.62 | $114.67 | $112.62 | $113.89 | $105.43 | 12,156 |
| 2021-04-01 | $114.68 | $115.02 | $112.52 | $113.17 | $104.76 | 21,315 |
| 2021-03-31 | $113.60 | $116.19 | $113.60 | $114.10 | $105.62 | 49,850 |
| 2021-03-30 | $113.10 | $113.15 | $112.38 | $113.06 | $104.66 | 5,528 |
| 2021-03-29 | $116.39 | $116.39 | $113.10 | $113.23 | $104.82 | 4,604 |
| 2021-03-26 | $115.44 | $116.66 | $115.29 | $116.28 | $107.64 | 177,953 |
| 2021-03-25 | $110.17 | $115.97 | $110.17 | $115.77 | $107.17 | 4,671 |
| 2021-03-24 | $111.88 | $114.31 | $111.09 | $111.19 | $102.93 | 251,924 |
| 2021-03-23 | $109.85 | $109.85 | $108.34 | $108.38 | $100.33 | 3,784 |
| 2021-03-22 | $110.17 | $110.17 | $109.41 | $109.41 | $101.28 | 3,715 |
| 2021-03-19 | $110.54 | $112.82 | $110.54 | $111.12 | $102.86 | 5,722 |
| 2021-03-18 | $114.65 | $114.73 | $111.09 | $111.15 | $102.89 | 5,662 |
| 2021-03-17 | $116.65 | $116.65 | $114.72 | $115.55 | $106.97 | 451,792 |
| 2021-03-16 | $114.88 | $115.94 | $113.92 | $115.94 | $107.33 | 6,714 |
| 2021-03-15 | $113.84 | $115.40 | $113.84 | $115.24 | $106.68 | 11,814 |
| 2021-03-12 | $113.21 | $113.77 | $112.00 | $113.21 | $104.80 | 8,120 |
| 2021-03-11 | $113.89 | $114.06 | $112.08 | $112.84 | $104.46 | 3,157,718 |
| 2021-03-10 | $112.68 | $112.96 | $112.22 | $112.75 | $104.37 | 5,738 |
| 2021-03-09 | $110.84 | $112.31 | $110.84 | $111.92 | $103.61 | 19,931 |
| 2021-03-08 | $110.22 | $111.37 | $109.50 | $110.48 | $102.27 | 23,825 |
| 2021-03-05 | $105.95 | $108.01 | $103.98 | $108.01 | $99.99 | 330,380 |
| 2021-03-04 | $107.64 | $107.64 | $105.90 | $106.74 | $98.81 | 12,733 |
| 2021-03-03 | $107.90 | $107.90 | $106.53 | $106.54 | $98.62 | 10,052 |
| 2021-03-02 | $108.48 | $108.50 | $106.82 | $107.90 | $99.88 | 302,204 |
| 2021-03-01 | $104.33 | $109.35 | $104.33 | $109.03 | $100.93 | 5,597 |
| 2021-02-26 | $107.15 | $107.44 | $104.84 | $104.84 | $97.05 | 26,418 |
| 2021-02-25 | $111.25 | $112.72 | $107.12 | $107.88 | $99.87 | 178,165 |
| 2021-02-24 | $111.20 | $112.89 | $111.20 | $112.89 | $104.50 | 24,333 |
| 2021-02-23 | $111.24 | $111.60 | $109.44 | $110.52 | $102.31 | 12,672 |
| 2021-02-22 | $113.35 | $113.47 | $111.02 | $112.07 | $103.74 | 2,640,194 |
| 2021-02-19 | $116.05 | $116.50 | $113.75 | $113.75 | $105.30 | 8,331 |
| 2021-02-18 | $113.88 | $115.49 | $112.15 | $115.11 | $106.56 | 14,967 |
| 2021-02-17 | $115.06 | $115.47 | $113.56 | $114.81 | $106.28 | 10,592 |
| 2021-02-16 | $115.42 | $116.53 | $114.78 | $115.51 | $106.93 | 10,666 |
| 2021-02-12 | $115.30 | $118.00 | $113.81 | $118.00 | $109.23 | 65,963 |
| 2021-02-11 | $118.50 | $118.58 | $115.53 | $117.01 | $108.32 | 302,432 |
| 2021-02-10 | $116.64 | $119.56 | $116.64 | $119.56 | $109.39 | 4,716 |
| 2021-02-09 | $118.65 | $118.65 | $116.69 | $117.14 | $107.18 | 77,908 |
| 2021-02-08 | $118.76 | $118.76 | $117.00 | $118.10 | $108.06 | 9,800 |
| 2021-02-05 | $117.95 | $118.76 | $117.59 | $118.47 | $108.39 | 7,286 |
| 2021-02-04 | $117.45 | $119.17 | $117.07 | $118.47 | $108.39 | 496,078 |
| 2021-02-03 | $117.00 | $118.38 | $116.11 | $118.38 | $108.31 | 19,540 |
| 2021-02-02 | $114.15 | $116.82 | $113.95 | $116.55 | $106.64 | 43,933 |
| 2021-02-01 | $111.97 | $115.95 | $111.35 | $114.77 | $105.01 | 459,962 |
| 2021-01-29 | $113.95 | $115.43 | $113.44 | $114.06 | $104.36 | 148,279 |
| 2021-01-28 | $109.63 | $115.15 | $108.39 | $115.15 | $105.36 | 14,714 |
| 2021-01-27 | $110.03 | $110.13 | $107.75 | $108.46 | $99.24 | 530,724 |
| 2021-01-26 | $112.76 | $114.14 | $110.46 | $111.03 | $101.59 | 88,820 |
| 2021-01-25 | $117.54 | $117.54 | $113.61 | $113.61 | $103.95 | 14,620 |
| 2021-01-22 | $118.24 | $118.24 | $115.75 | $117.87 | $107.85 | 61,552 |
| 2021-01-21 | $121.40 | $121.40 | $118.10 | $118.18 | $108.13 | 152,087 |
| 2021-01-20 | $119.96 | $120.78 | $118.65 | $120.78 | $110.51 | 308,436 |
| 2021-01-19 | $121.66 | $121.66 | $118.64 | $119.12 | $108.99 | 110,800 |
| 2021-01-15 | $118.35 | $122.24 | $118.35 | $120.46 | $110.22 | 20,288 |
| 2021-01-14 | $120.14 | $120.35 | $117.41 | $117.45 | $107.46 | 40,652 |
| 2021-01-13 | $120.01 | $120.31 | $119.27 | $119.54 | $109.37 | 13,696 |
| 2021-01-12 | $121.09 | $121.09 | $116.00 | $120.49 | $110.24 | 15,916 |
| 2021-01-11 | $121.45 | $121.45 | $118.99 | $120.09 | $109.88 | 174,472 |
| 2021-01-08 | $122.98 | $122.98 | $120.36 | $120.44 | $110.20 | 33,720 |
| 2021-01-07 | $123.05 | $123.05 | $120.54 | $120.94 | $110.65 | 5,781 |
| 2021-01-06 | $122.49 | $122.49 | $120.28 | $121.77 | $111.41 | 5,883 |
| 2021-01-05 | $119.62 | $122.29 | $119.62 | $122.00 | $111.62 | 16,702 |
| 2021-01-04 | $123.70 | $123.93 | $120.66 | $120.76 | $110.49 | 21,931 |
| 2020-12-31 | $121.50 | $122.88 | $120.81 | $122.84 | $112.39 | 112,569 |
| 2020-12-30 | $121.80 | $122.95 | $118.64 | $121.78 | $111.42 | 48,804 |
| 2020-12-29 | $122.27 | $124.81 | $117.97 | $124.81 | $114.20 | 20,501 |
| 2020-12-28 | $121.55 | $123.16 | $121.19 | $121.69 | $111.34 | 14,285 |
| 2020-12-24 | $124.03 | $124.74 | $121.80 | $121.96 | $111.59 | 17,830 |
| 2020-12-23 | $121.42 | $124.80 | $121.42 | $122.90 | $112.45 | 724,036 |
| 2020-12-22 | $120.90 | $121.98 | $120.03 | $121.98 | $111.61 | 324,016 |
| 2020-12-21 | $120.83 | $121.73 | $119.03 | $121.26 | $110.95 | 7,204 |
| 2020-12-18 | $121.62 | $122.18 | $120.51 | $121.11 | $110.81 | 635,519 |
| 2020-12-17 | $120.23 | $121.19 | $119.86 | $120.94 | $110.65 | 183,241 |
| 2020-12-16 | $120.99 | $121.31 | $118.74 | $119.45 | $109.29 | 9,631 |
| 2020-12-15 | $118.50 | $120.58 | $115.63 | $120.58 | $110.33 | 6,850 |
| 2020-12-14 | $118.45 | $118.98 | $117.28 | $117.72 | $107.71 | 10,516 |
| 2020-12-11 | $117.81 | $119.69 | $117.81 | $118.49 | $108.41 | 6,161 |
| 2020-12-10 | $121.24 | $122.42 | $118.44 | $118.44 | $108.37 | 4,214 |
| 2020-12-09 | $120.99 | $121.93 | $120.76 | $121.68 | $111.33 | 4,200 |
| 2020-12-08 | $124.19 | $124.19 | $121.47 | $121.55 | $111.21 | 22,541 |
| 2020-12-07 | $122.09 | $123.99 | $121.06 | $123.29 | $112.80 | 921,274 |
| 2020-12-04 | $125.13 | $125.13 | $120.72 | $122.55 | $112.13 | 8,794 |
| 2020-12-03 | $122.44 | $123.77 | $121.78 | $123.68 | $113.16 | 17,353 |
| 2020-12-02 | $123.47 | $124.35 | $122.23 | $123.18 | $112.70 | 4,913 |
| 2020-12-01 | $126.70 | $126.70 | $124.16 | $124.23 | $113.66 | 111,063 |
| 2020-11-30 | $126.76 | $126.76 | $122.99 | $124.21 | $113.65 | 23,684 |
| 2020-11-27 | $124.64 | $125.55 | $124.02 | $124.89 | $114.27 | 6,820 |
| 2020-11-25 | $126.21 | $126.21 | $122.24 | $123.92 | $113.38 | 8,452 |
| 2020-11-24 | $125.39 | $126.35 | $123.98 | $125.51 | $114.84 | 8,375 |
| 2020-11-23 | $125.00 | $126.62 | $123.95 | $124.53 | $113.94 | 13,551 |
| 2020-11-20 | $121.34 | $124.83 | $120.89 | $124.42 | $113.83 | 18,119 |
| 2020-11-19 | $124.41 | $124.41 | $120.53 | $120.80 | $110.53 | 741,289 |
| 2020-11-18 | $116.98 | $125.11 | $116.98 | $123.97 | $113.43 | 323,135 |
| 2020-11-17 | $115.25 | $117.47 | $115.25 | $115.85 | $106.00 | 42,196 |
| 2020-11-16 | $113.00 | $115.69 | $112.93 | $114.88 | $105.11 | 54,292 |
| 2020-11-13 | $111.76 | $113.04 | $110.60 | $112.93 | $103.33 | 29,401 |
| 2020-11-12 | $109.18 | $112.36 | $107.88 | $110.99 | $101.55 | 135,597 |
| 2020-11-11 | $107.31 | $110.01 | $106.91 | $108.41 | $97.98 | 42,695 |
| 2020-11-10 | $107.16 | $107.16 | $104.88 | $106.58 | $96.32 | 12,553 |
| 2020-11-09 | $107.05 | $108.12 | $105.67 | $106.41 | $96.17 | 203,170 |
| 2020-11-06 | $102.55 | $104.20 | $102.15 | $104.20 | $94.17 | 104,716 |
| 2020-11-05 | $104.37 | $104.45 | $101.37 | $101.96 | $92.15 | 9,086 |
| 2020-11-04 | $100.71 | $103.74 | $100.44 | $103.50 | $93.54 | 16,694 |
| 2020-11-03 | $100.66 | $101.16 | $99.00 | $100.45 | $90.78 | 50,259 |
| 2020-11-02 | $100.12 | $100.29 | $98.58 | $99.94 | $90.32 | 13,614 |
| 2020-10-30 | $100.07 | $101.23 | $98.78 | $99.62 | $90.03 | 66,523 |
| 2020-10-29 | $100.00 | $101.30 | $98.56 | $100.67 | $90.98 | 12,784 |
| 2020-10-28 | $102.54 | $102.56 | $100.33 | $100.33 | $90.67 | 50,274 |
| 2020-10-27 | $103.72 | $104.07 | $102.51 | $102.51 | $92.64 | 4,673 |
| 2020-10-26 | $104.30 | $105.77 | $103.13 | $103.13 | $93.20 | 154,893 |
| 2020-10-23 | $105.61 | $105.61 | $104.14 | $105.07 | $94.96 | 24,211 |
| 2020-10-22 | $106.80 | $107.16 | $104.47 | $105.00 | $94.89 | 7,867 |
| 2020-10-21 | $110.80 | $110.80 | $107.56 | $107.62 | $97.26 | 8,029 |
| 2020-10-20 | $109.24 | $111.51 | $109.24 | $110.69 | $100.04 | 19,508 |
| 2020-10-19 | $107.01 | $109.79 | $106.99 | $109.79 | $99.22 | 62,602 |
| 2020-10-16 | $107.31 | $107.36 | $106.62 | $106.86 | $96.58 | 12,319 |
| 2020-10-15 | $106.24 | $107.29 | $104.18 | $107.12 | $96.81 | 32,818 |
| 2020-10-14 | $105.51 | $106.96 | $104.59 | $106.31 | $96.08 | 4,558 |
| 2020-10-13 | $105.84 | $106.46 | $105.33 | $105.71 | $95.54 | 54,730 |
| 2020-10-12 | $107.25 | $108.43 | $104.20 | $106.34 | $96.11 | 44,993 |
| 2020-10-09 | $106.64 | $109.45 | $106.55 | $109.45 | $98.92 | 83,589 |
| 2020-10-08 | $105.79 | $107.77 | $104.87 | $107.52 | $97.17 | 163,111 |
| 2020-10-07 | $104.90 | $107.17 | $103.99 | $105.29 | $95.16 | 11,248 |
| 2020-10-06 | $102.80 | $106.53 | $102.52 | $104.29 | $94.25 | 330,069 |
| 2020-10-05 | $102.30 | $103.01 | $102.01 | $102.77 | $92.88 | 151,875 |
| 2020-10-02 | $100.61 | $103.22 | $100.18 | $102.27 | $92.43 | 71,749 |
| 2020-10-01 | $97.36 | $102.85 | $97.36 | $102.85 | $92.95 | 18,904 |
| 2020-09-30 | $98.29 | $99.39 | $97.71 | $98.09 | $88.65 | 286,051 |
| 2020-09-29 | $97.75 | $98.88 | $97.35 | $98.04 | $88.60 | 159,665 |
| 2020-09-28 | $102.85 | $102.85 | $96.42 | $98.34 | $88.88 | 20,126 |
| 2020-09-25 | $100.70 | $102.85 | $100.46 | $102.78 | $92.89 | 183,246 |
| 2020-09-24 | $100.00 | $101.24 | $97.08 | $100.50 | $90.83 | 40,928 |
| 2020-09-23 | $100.21 | $100.73 | $98.64 | $99.20 | $89.65 | 53,085 |
| 2020-09-22 | $99.05 | $101.64 | $99.04 | $101.22 | $91.48 | 165,394 |
| 2020-09-21 | $99.11 | $99.48 | $96.29 | $99.48 | $89.91 | 10,355 |
| 2020-09-18 | $100.71 | $101.14 | $98.49 | $99.25 | $89.70 | 133,728 |
| 2020-09-17 | $99.98 | $100.75 | $99.81 | $100.75 | $91.05 | 150,881 |
| 2020-09-16 | $101.14 | $102.18 | $100.01 | $101.03 | $91.31 | 81,763 |
| 2020-09-15 | $101.56 | $102.60 | $99.94 | $99.94 | $90.32 | 195,638 |
| 2020-09-14 | $95.78 | $101.25 | $95.78 | $101.25 | $91.51 | 221,636 |
| 2020-09-11 | $95.33 | $95.68 | $94.83 | $94.84 | $85.72 | 7,549 |
| 2020-09-10 | $96.90 | $96.90 | $94.89 | $94.89 | $85.76 | 85,430 |
| 2020-09-09 | $97.38 | $97.40 | $95.73 | $95.93 | $86.70 | 33,079 |
| 2020-09-08 | $95.51 | $96.92 | $95.39 | $96.09 | $86.84 | 28,850 |
| 2020-09-04 | $96.45 | $97.10 | $94.37 | $94.37 | $85.29 | 60,859 |
| 2020-09-03 | $97.85 | $98.02 | $96.30 | $96.36 | $87.09 | 75,199 |
| 2020-09-02 | $96.62 | $97.80 | $96.58 | $97.45 | $88.07 | 10,801 |
| 2020-09-01 | $96.63 | $97.65 | $95.47 | $96.23 | $86.97 | 52,285 |
| 2020-08-31 | $96.66 | $98.17 | $96.38 | $96.86 | $87.54 | 50,196 |
| 2020-08-28 | $96.57 | $97.90 | $96.00 | $96.61 | $87.31 | 5,407 |
| 2020-08-27 | $95.04 | $97.15 | $94.78 | $96.64 | $87.34 | 46,507 |
| 2020-08-26 | $96.11 | $98.07 | $93.43 | $94.54 | $85.44 | 146,435 |
| 2020-08-25 | $96.80 | $97.21 | $95.30 | $96.52 | $87.23 | 206,011 |
| 2020-08-24 | $96.76 | $97.78 | $94.99 | $96.57 | $87.28 | 335,521 |
| 2020-08-21 | $95.62 | $96.56 | $94.50 | $96.56 | $87.27 | 7,019 |
| 2020-08-20 | $97.10 | $98.65 | $95.30 | $95.30 | $86.13 | 86,665 |
| 2020-08-19 | $98.90 | $98.93 | $97.32 | $97.90 | $88.47 | 193,029 |
| 2020-08-18 | $96.87 | $99.07 | $96.87 | $99.07 | $89.54 | 19,543 |
| 2020-08-17 | $99.39 | $99.39 | $97.06 | $97.36 | $87.99 | 36,832 |
| 2020-08-14 | $101.25 | $101.25 | $98.25 | $98.25 | $88.79 | 10,983 |
| 2020-08-13 | $99.05 | $101.65 | $99.05 | $101.17 | $91.43 | 292,356 |
| 2020-08-12 | $98.45 | $99.43 | $97.77 | $98.93 | $88.81 | 179,019 |
| 2020-08-11 | $97.92 | $98.81 | $97.42 | $97.80 | $87.79 | 30,831 |
| 2020-08-10 | $97.67 | $98.18 | $97.05 | $98.04 | $88.01 | 188,392 |
| 2020-08-07 | $97.30 | $98.22 | $97.16 | $97.67 | $87.67 | 195,279 |
| 2020-08-06 | $96.65 | $97.89 | $95.85 | $97.89 | $87.87 | 237,741 |
| 2020-08-05 | $97.39 | $97.39 | $95.96 | $96.04 | $86.21 | 32,975 |
| 2020-08-04 | $98.08 | $99.25 | $97.45 | $97.45 | $87.48 | 1,070,182 |
| 2020-08-03 | $100.20 | $100.20 | $97.54 | $97.92 | $87.90 | 155,719 |
| 2020-07-31 | $98.69 | $100.32 | $97.64 | $100.25 | $89.99 | 2,086,170 |
| 2020-07-30 | $97.75 | $101.95 | $97.40 | $99.30 | $89.14 | 393,664 |
| 2020-07-29 | $96.46 | $98.60 | $96.03 | $98.52 | $88.44 | 53,679 |
| 2020-07-28 | $97.45 | $98.21 | $96.95 | $97.03 | $87.10 | 276,191 |
| 2020-07-27 | $100.44 | $101.75 | $97.31 | $97.45 | $87.48 | 220,022 |
| 2020-07-24 | $100.30 | $101.95 | $99.61 | $99.61 | $89.42 | 128,427 |
| 2020-07-23 | $102.27 | $102.27 | $99.97 | $100.28 | $90.02 | 1,784 |
| 2020-07-22 | $100.53 | $101.00 | $99.25 | $100.58 | $90.29 | 547,535 |
| 2020-07-21 | $100.45 | $100.93 | $98.82 | $100.53 | $90.24 | 809,201 |
| 2020-07-20 | $98.61 | $99.76 | $97.86 | $99.32 | $89.16 | 160,553 |
| 2020-07-17 | $96.64 | $100.00 | $96.23 | $98.55 | $88.46 | 317,159 |
| 2020-07-16 | $97.92 | $98.33 | $95.90 | $96.62 | $86.73 | 58,837 |
| 2020-07-15 | $99.70 | $100.39 | $97.86 | $97.95 | $87.93 | 185,984 |
| 2020-07-14 | $97.60 | $98.93 | $97.41 | $98.93 | $88.81 | 93,797 |
| 2020-07-13 | $97.75 | $101.06 | $96.42 | $96.42 | $86.55 | 162,792 |
| 2020-07-10 | $92.80 | $96.71 | $92.28 | $96.45 | $86.58 | 175,747 |
| 2020-07-09 | $93.20 | $93.77 | $91.42 | $92.35 | $82.90 | 224,331 |
| 2020-07-08 | $94.97 | $94.97 | $93.63 | $94.49 | $84.82 | 306,456 |
| 2020-07-07 | $96.75 | $96.75 | $95.45 | $96.00 | $86.18 | 456,266 |
| 2020-07-06 | $101.06 | $101.06 | $96.50 | $96.85 | $86.94 | 234,688 |
| 2020-07-02 | $98.92 | $100.67 | $96.90 | $99.00 | $88.87 | 1,038,237 |
| 2020-07-01 | $96.85 | $96.87 | $95.62 | $96.09 | $86.26 | 611,477 |
| 2020-06-30 | $97.00 | $97.00 | $93.95 | $96.00 | $86.18 | 278,963 |
| 2020-06-29 | $95.44 | $97.38 | $94.11 | $95.51 | $85.74 | 303,810 |
| 2020-06-26 | $100.00 | $103.00 | $96.00 | $96.80 | $86.89 | 5,956,168 |
PG&E Corp (PCGU) News Headlines
Recent PG&E Corp (PCGU) News
Similar Companies to PG&E Corp (PCGU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |