Stanley Black & Decker Inc Unit (SWT) Exchange: NYSE
Data as of Oct. 9, 2025
$51.06 ($-1.51) -2.87%
Stanley Black & Decker Inc Unit - Daily Information
Click for more stock information on Stanley Black & Decker Inc Unit.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $52.25 |
| Previous Close | $51.06 |
| High | $52.81 |
| Low | $51.03 |
| Adjusted Open | $52.25 |
| Previous Adjusted Close | $51.06 |
| Adjusted High | $52.81 |
| Adjusted Low | $51.03 |
About Stanley Black & Decker Inc Unit (SWT)
Stanley Black & Decker Inc Unit
Invest in Stanley Black & Decker Inc Unit (SWT)
Historical Stock Data for Stanley Black & Decker Inc Unit (SWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | $52.25 | $52.81 | $51.03 | $51.06 | $51.06 | 734,427 |
| 2022-11-11 | $51.20 | $53.84 | $50.98 | $52.57 | $52.57 | 213,573 |
| 2022-11-10 | $48.23 | $51.31 | $48.11 | $51.12 | $51.12 | 334,154 |
| 2022-11-09 | $49.05 | $49.24 | $47.55 | $47.60 | $46.41 | 164,702 |
| 2022-11-08 | $49.36 | $50.76 | $48.75 | $49.45 | $48.21 | 84,590 |
| 2022-11-07 | $48.49 | $49.62 | $47.92 | $49.40 | $48.16 | 31,147 |
| 2022-11-04 | $47.29 | $48.22 | $46.96 | $48.13 | $46.93 | 276,242 |
| 2022-11-03 | $47.04 | $47.35 | $45.99 | $46.67 | $45.50 | 272,188 |
| 2022-11-02 | $49.04 | $49.90 | $47.33 | $47.33 | $46.15 | 259,736 |
| 2022-11-01 | $51.32 | $51.70 | $49.47 | $49.47 | $48.23 | 82,422 |
| 2022-10-31 | $50.06 | $51.13 | $50.06 | $50.42 | $49.16 | 45,594 |
| 2022-10-28 | $48.41 | $50.59 | $48.41 | $50.24 | $48.98 | 315,234 |
| 2022-10-27 | $48.07 | $50.24 | $47.19 | $48.89 | $47.67 | 683,702 |
| 2022-10-26 | $50.52 | $51.52 | $50.52 | $50.99 | $49.71 | 399,810 |
| 2022-10-25 | $49.91 | $50.82 | $49.91 | $50.82 | $49.55 | 25,390 |
| 2022-10-24 | $48.11 | $49.21 | $47.47 | $49.06 | $47.83 | 104,839 |
| 2022-10-21 | $46.88 | $47.83 | $46.34 | $47.83 | $46.63 | 16,533 |
| 2022-10-20 | $47.95 | $48.88 | $46.80 | $46.87 | $45.70 | 9,404 |
| 2022-10-19 | $49.35 | $49.35 | $47.48 | $48.10 | $46.90 | 1,986 |
| 2022-10-18 | $50.62 | $50.62 | $49.19 | $49.80 | $49.80 | 5,980 |
| 2022-10-17 | $50.21 | $50.81 | $49.43 | $49.52 | $49.52 | 219,635 |
| 2022-10-14 | $49.56 | $49.77 | $49.19 | $49.19 | $49.19 | 4,765 |
| 2022-10-13 | $48.11 | $50.01 | $45.95 | $49.70 | $49.70 | 15,639 |
| 2022-10-12 | $49.56 | $49.56 | $48.84 | $49.17 | $49.17 | 2,444 |
| 2022-10-11 | $49.92 | $50.20 | $49.37 | $49.49 | $49.49 | 558,336 |
| 2022-10-10 | $50.26 | $50.26 | $50.00 | $50.12 | $50.12 | 1,545 |
| 2022-10-07 | $51.14 | $51.57 | $50.02 | $50.02 | $50.02 | 1,503 |
| 2022-10-06 | $53.18 | $53.18 | $52.21 | $52.53 | $52.53 | 2,522 |
| 2022-10-05 | $52.47 | $53.35 | $52.16 | $53.35 | $53.35 | 62,489 |
| 2022-10-04 | $53.07 | $53.85 | $53.00 | $53.60 | $53.60 | 4,364 |
| 2022-10-03 | $49.73 | $51.38 | $49.73 | $51.21 | $51.21 | 84,473 |
| 2022-09-30 | $50.30 | $50.30 | $48.68 | $49.32 | $49.32 | 135,372 |
| 2022-09-29 | $50.90 | $50.90 | $48.58 | $49.82 | $49.82 | 17,545 |
| 2022-09-28 | $50.58 | $51.50 | $50.58 | $51.50 | $51.50 | 30,542 |
| 2022-09-27 | $51.60 | $51.60 | $49.77 | $50.55 | $50.55 | 26,959 |
| 2022-09-26 | $50.43 | $51.51 | $50.43 | $51.03 | $51.03 | 72,403 |
| 2022-09-23 | $51.52 | $51.52 | $49.61 | $50.84 | $50.84 | 58,855 |
| 2022-09-22 | $53.62 | $53.62 | $51.18 | $52.18 | $52.18 | 20,962 |
| 2022-09-21 | $54.78 | $55.42 | $54.13 | $54.14 | $54.14 | 9,971 |
| 2022-09-20 | $54.35 | $54.95 | $54.24 | $54.54 | $54.54 | 4,084 |
| 2022-09-19 | $55.00 | $55.86 | $55.00 | $55.74 | $55.74 | 665,650 |
| 2022-09-16 | $54.48 | $55.22 | $54.39 | $55.22 | $55.22 | 9,250 |
| 2022-09-15 | $56.16 | $56.16 | $55.19 | $55.28 | $55.28 | 3,679 |
| 2022-09-14 | $56.45 | $56.45 | $55.50 | $55.93 | $55.93 | 13,746 |
| 2022-09-13 | $58.01 | $58.01 | $56.36 | $56.39 | $56.39 | 5,871 |
| 2022-09-12 | $58.06 | $59.08 | $58.06 | $59.05 | $59.05 | 6,834 |
| 2022-09-09 | $56.97 | $58.21 | $56.97 | $57.74 | $57.74 | 7,003 |
| 2022-09-08 | $55.18 | $56.61 | $55.16 | $56.61 | $56.61 | 107,975 |
| 2022-09-07 | $55.45 | $56.50 | $54.61 | $56.04 | $56.04 | 9,934 |
| 2022-09-06 | $55.41 | $55.41 | $54.68 | $55.13 | $55.13 | 4,407 |
| 2022-09-02 | $56.43 | $56.60 | $55.23 | $55.41 | $55.41 | 5,810 |
| 2022-09-01 | $55.90 | $56.09 | $55.02 | $55.87 | $55.87 | 6,661 |
| 2022-08-31 | $57.45 | $57.45 | $56.07 | $56.38 | $56.38 | 319,536 |
| 2022-08-30 | $58.00 | $58.59 | $56.79 | $56.97 | $56.97 | 10,460 |
| 2022-08-29 | $58.49 | $58.49 | $56.95 | $57.64 | $57.64 | 9,338 |
| 2022-08-26 | $61.39 | $62.54 | $58.00 | $58.28 | $58.28 | 5,904 |
| 2022-08-25 | $59.83 | $60.82 | $59.83 | $60.68 | $60.68 | 3,820 |
| 2022-08-24 | $58.44 | $59.87 | $58.25 | $59.50 | $59.50 | 38,342 |
| 2022-08-23 | $60.62 | $60.66 | $58.55 | $58.70 | $58.70 | 21,832 |
| 2022-08-22 | $62.41 | $62.41 | $60.10 | $60.23 | $60.23 | 14,192 |
| 2022-08-19 | $64.91 | $64.91 | $62.52 | $63.29 | $63.29 | 5,558 |
| 2022-08-18 | $65.00 | $65.39 | $64.35 | $65.33 | $65.33 | 386,344 |
| 2022-08-17 | $65.56 | $65.56 | $64.00 | $65.22 | $65.22 | 8,060 |
| 2022-08-16 | $64.75 | $66.50 | $63.85 | $66.17 | $66.17 | 49,626 |
| 2022-08-15 | $63.37 | $65.01 | $63.37 | $64.91 | $64.91 | 5,965 |
| 2022-08-12 | $63.43 | $63.80 | $62.17 | $63.55 | $63.55 | 9,988 |
| 2022-08-11 | $61.67 | $63.76 | $61.67 | $62.94 | $62.94 | 25,294 |
| 2022-08-10 | $60.87 | $62.64 | $60.87 | $61.70 | $60.44 | 8,620 |
| 2022-08-09 | $63.46 | $63.46 | $59.78 | $59.85 | $58.63 | 27,377 |
| 2022-08-08 | $63.17 | $64.30 | $62.95 | $63.33 | $62.04 | 10,459 |
| 2022-08-05 | $61.58 | $62.87 | $61.16 | $62.62 | $61.34 | 8,152 |
| 2022-08-04 | $61.67 | $62.22 | $61.04 | $61.32 | $60.07 | 14,996 |
| 2022-08-03 | $61.63 | $61.63 | $60.00 | $61.23 | $59.98 | 316,743 |
| 2022-08-02 | $63.71 | $63.71 | $61.34 | $61.43 | $60.18 | 27,636 |
| 2022-08-01 | $63.00 | $63.76 | $62.32 | $63.34 | $62.05 | 431,995 |
| 2022-07-29 | $63.77 | $63.77 | $60.78 | $63.56 | $62.26 | 555,990 |
| 2022-07-28 | $65.64 | $68.26 | $63.59 | $63.77 | $62.47 | 585,673 |
| 2022-07-27 | $73.90 | $75.46 | $73.67 | $75.12 | $73.59 | 8,609 |
| 2022-07-26 | $73.36 | $74.29 | $72.97 | $74.23 | $72.71 | 3,318 |
| 2022-07-25 | $74.30 | $74.53 | $73.53 | $73.53 | $72.03 | 4,584 |
| 2022-07-22 | $74.64 | $75.42 | $74.03 | $74.52 | $72.99 | 36,037 |
| 2022-07-21 | $73.38 | $74.45 | $72.87 | $74.45 | $72.93 | 169,517 |
| 2022-07-20 | $72.97 | $73.58 | $72.66 | $73.38 | $71.88 | 8,181 |
| 2022-07-19 | $69.54 | $72.36 | $69.54 | $72.36 | $70.88 | 109,251 |
| 2022-07-18 | $69.98 | $70.47 | $68.66 | $68.66 | $67.26 | 13,866 |
| 2022-07-15 | $69.51 | $70.06 | $68.82 | $69.32 | $67.90 | 5,293 |
| 2022-07-14 | $68.97 | $71.23 | $67.87 | $71.23 | $69.77 | 78,116 |
| 2022-07-13 | $68.88 | $70.05 | $67.87 | $69.77 | $68.34 | 6,564 |
| 2022-07-12 | $69.31 | $70.98 | $68.73 | $69.27 | $67.86 | 57,513 |
| 2022-07-11 | $70.78 | $70.96 | $69.75 | $69.90 | $68.47 | 28,833 |
| 2022-07-08 | $71.67 | $71.75 | $70.67 | $71.01 | $69.56 | 29,542 |
| 2022-07-07 | $71.68 | $71.84 | $70.73 | $71.79 | $70.32 | 3,774 |
| 2022-07-06 | $70.59 | $71.37 | $69.61 | $71.03 | $69.58 | 43,355 |
| 2022-07-05 | $68.22 | $70.82 | $68.22 | $70.82 | $69.37 | 375,234 |
| 2022-07-01 | $67.44 | $70.68 | $67.44 | $69.24 | $67.83 | 8,661 |
| 2022-06-30 | $67.52 | $68.40 | $67.39 | $67.39 | $66.01 | 104,000 |
| 2022-06-29 | $69.00 | $69.00 | $67.84 | $68.30 | $66.90 | 175,515 |
| 2022-06-28 | $70.38 | $71.45 | $68.85 | $68.85 | $67.44 | 66,976 |
| 2022-06-27 | $71.37 | $71.37 | $70.15 | $70.15 | $68.71 | 3,651 |
| 2022-06-24 | $68.79 | $71.39 | $68.77 | $70.99 | $69.54 | 8,905 |
| 2022-06-23 | $67.35 | $67.85 | $66.70 | $67.84 | $66.46 | 128,890 |
| 2022-06-22 | $65.88 | $67.01 | $64.89 | $66.68 | $65.32 | 6,426 |
| 2022-06-21 | $67.00 | $67.00 | $66.06 | $66.48 | $65.12 | 27,309 |
| 2022-06-17 | $66.48 | $67.23 | $65.23 | $67.19 | $65.82 | 31,955 |
| 2022-06-16 | $68.29 | $68.29 | $65.09 | $65.92 | $64.57 | 54,316 |
| 2022-06-15 | $69.63 | $69.63 | $67.95 | $69.07 | $67.66 | 4,430 |
| 2022-06-14 | $68.50 | $69.40 | $68.21 | $69.02 | $67.61 | 11,114 |
| 2022-06-13 | $70.09 | $70.09 | $68.03 | $68.03 | $66.64 | 14,946 |
| 2022-06-10 | $75.47 | $75.47 | $71.12 | $71.12 | $69.67 | 5,031 |
| 2022-06-09 | $75.36 | $76.24 | $75.36 | $75.86 | $74.31 | 2,694 |
| 2022-06-08 | $76.52 | $76.66 | $75.77 | $75.77 | $74.22 | 101,635 |
| 2022-06-07 | $75.06 | $76.60 | $75.06 | $76.53 | $74.97 | 4,626 |
| 2022-06-06 | $73.62 | $76.84 | $73.62 | $76.84 | $75.27 | 15,665 |
| 2022-06-03 | $73.10 | $73.34 | $72.73 | $72.80 | $71.31 | 5,053 |
| 2022-06-02 | $73.98 | $74.30 | $73.62 | $73.92 | $72.41 | 3,834 |
| 2022-06-01 | $75.29 | $75.46 | $72.91 | $72.91 | $71.42 | 5,665 |
| 2022-05-31 | $75.70 | $75.73 | $74.19 | $75.70 | $74.15 | 55,299 |
| 2022-05-27 | $75.63 | $76.14 | $75.26 | $75.67 | $74.12 | 30,672 |
| 2022-05-26 | $76.50 | $77.06 | $75.04 | $75.04 | $73.51 | 6,783 |
| 2022-05-25 | $73.68 | $76.34 | $73.68 | $75.67 | $74.12 | 13,883 |
| 2022-05-24 | $73.16 | $74.03 | $72.49 | $73.75 | $72.24 | 9,562 |
| 2022-05-23 | $73.93 | $75.16 | $73.93 | $74.46 | $72.94 | 4,325 |
| 2022-05-20 | $72.37 | $72.82 | $71.78 | $72.81 | $71.32 | 5,811 |
| 2022-05-19 | $73.46 | $74.42 | $73.22 | $73.75 | $72.24 | 135,102 |
| 2022-05-18 | $76.40 | $76.40 | $73.20 | $73.46 | $71.96 | 7,669 |
| 2022-05-17 | $76.37 | $77.38 | $76.24 | $76.80 | $75.23 | 12,339 |
| 2022-05-16 | $75.98 | $75.98 | $74.00 | $75.26 | $73.72 | 19,515 |
| 2022-05-13 | $76.27 | $77.22 | $76.21 | $76.27 | $74.71 | 33,222 |
| 2022-05-12 | $74.71 | $77.01 | $74.71 | $75.90 | $74.35 | 264,360 |
| 2022-05-11 | $77.16 | $78.00 | $76.38 | $76.64 | $73.80 | 521,281 |
| 2022-05-10 | $78.66 | $78.79 | $77.59 | $78.63 | $75.71 | 549,971 |
| 2022-05-09 | $78.42 | $81.53 | $78.42 | $80.71 | $77.71 | 18,951 |
| 2022-05-06 | $79.33 | $79.37 | $77.67 | $78.39 | $75.48 | 25,571 |
| 2022-05-05 | $82.56 | $82.56 | $79.00 | $79.50 | $76.55 | 18,802 |
| 2022-05-04 | $80.74 | $83.33 | $80.06 | $83.30 | $80.21 | 219,877 |
| 2022-05-03 | $79.59 | $81.78 | $79.59 | $80.64 | $77.65 | 23,414 |
| 2022-05-02 | $78.76 | $79.83 | $77.46 | $79.15 | $76.22 | 24,449 |
| 2022-04-29 | $81.24 | $81.71 | $77.85 | $78.59 | $75.68 | 75,139 |
| 2022-04-28 | $82.85 | $83.00 | $80.02 | $81.17 | $78.16 | 121,302 |
| 2022-04-27 | $86.70 | $87.53 | $86.42 | $87.02 | $83.79 | 38,374 |
| 2022-04-26 | $87.58 | $88.29 | $86.80 | $86.80 | $83.58 | 8,232 |
| 2022-04-25 | $88.00 | $88.50 | $86.91 | $88.34 | $85.06 | 7,393 |
| 2022-04-22 | $89.80 | $89.80 | $88.32 | $88.38 | $85.10 | 12,224 |
| 2022-04-21 | $90.52 | $90.52 | $89.27 | $89.41 | $86.09 | 25,018 |
| 2022-04-20 | $90.37 | $90.84 | $89.50 | $89.63 | $86.31 | 532,787 |
| 2022-04-19 | $88.21 | $89.97 | $88.21 | $89.74 | $86.41 | 287,566 |
| 2022-04-18 | $88.00 | $88.47 | $87.17 | $87.89 | $84.63 | 333,811 |
| 2022-04-14 | $88.76 | $89.10 | $87.76 | $88.21 | $84.94 | 366,743 |
| 2022-04-13 | $88.47 | $89.12 | $88.09 | $88.09 | $84.82 | 14,839 |
| 2022-04-12 | $89.33 | $89.59 | $87.89 | $88.32 | $85.05 | 7,873 |
| 2022-04-11 | $87.96 | $89.76 | $87.96 | $88.63 | $85.34 | 7,228 |
| 2022-04-08 | $87.63 | $89.41 | $87.63 | $88.61 | $85.32 | 10,476 |
| 2022-04-07 | $87.40 | $88.25 | $86.70 | $87.37 | $84.13 | 7,925 |
| 2022-04-06 | $88.96 | $88.96 | $87.25 | $88.08 | $84.81 | 4,948 |
| 2022-04-05 | $89.01 | $90.71 | $88.63 | $88.79 | $85.50 | 8,639 |
| 2022-04-04 | $88.78 | $89.07 | $87.50 | $88.49 | $85.21 | 6,143 |
| 2022-04-01 | $88.08 | $88.55 | $87.50 | $88.27 | $85.00 | 39,434 |
| 2022-03-31 | $89.46 | $89.46 | $87.91 | $87.91 | $84.65 | 129,956 |
| 2022-03-30 | $90.40 | $90.40 | $89.15 | $89.31 | $86.00 | 61,656 |
| 2022-03-29 | $88.63 | $91.16 | $88.63 | $90.16 | $86.82 | 34,707 |
| 2022-03-28 | $86.97 | $88.07 | $86.05 | $87.62 | $84.37 | 32,736 |
| 2022-03-25 | $87.50 | $87.59 | $86.40 | $86.71 | $83.49 | 57,006 |
| 2022-03-24 | $87.67 | $87.67 | $86.77 | $87.07 | $83.84 | 30,962 |
| 2022-03-23 | $89.52 | $89.53 | $87.98 | $88.20 | $84.93 | 14,206 |
| 2022-03-22 | $90.51 | $90.92 | $89.98 | $90.26 | $86.91 | 105,399 |
| 2022-03-21 | $92.94 | $92.94 | $90.90 | $91.27 | $87.89 | 10,039 |
| 2022-03-18 | $91.36 | $92.61 | $91.34 | $92.61 | $89.18 | 84,928 |
| 2022-03-17 | $90.91 | $92.22 | $90.88 | $92.18 | $88.76 | 306,398 |
| 2022-03-16 | $90.57 | $91.69 | $90.44 | $91.25 | $87.86 | 104,846 |
| 2022-03-15 | $91.26 | $91.26 | $88.53 | $89.42 | $86.10 | 824,019 |
| 2022-03-14 | $90.48 | $91.97 | $90.01 | $90.59 | $87.23 | 342,519 |
| 2022-03-11 | $92.33 | $92.33 | $90.71 | $90.71 | $87.35 | 3,667 |
| 2022-03-10 | $92.43 | $92.43 | $91.11 | $91.48 | $88.09 | 4,363 |
| 2022-03-09 | $92.99 | $93.99 | $92.36 | $93.05 | $89.60 | 29,870 |
| 2022-03-08 | $93.83 | $94.38 | $91.90 | $91.90 | $88.49 | 10,511 |
| 2022-03-07 | $96.17 | $97.50 | $92.82 | $93.30 | $89.84 | 20,835 |
| 2022-03-04 | $97.58 | $97.78 | $96.50 | $96.55 | $92.97 | 6,017 |
| 2022-03-03 | $97.85 | $99.43 | $97.85 | $98.16 | $94.52 | 3,635 |
| 2022-03-02 | $95.20 | $98.13 | $95.20 | $97.76 | $94.14 | 9,692 |
| 2022-03-01 | $96.62 | $96.78 | $94.42 | $94.67 | $91.16 | 7,001 |
| 2022-02-28 | $96.20 | $97.03 | $96.20 | $96.25 | $92.68 | 92,795 |
| 2022-02-25 | $94.31 | $96.84 | $94.13 | $96.26 | $92.69 | 69,765 |
| 2022-02-24 | $91.96 | $94.21 | $91.68 | $93.60 | $90.13 | 12,024 |
| 2022-02-23 | $94.83 | $94.84 | $93.56 | $93.99 | $90.50 | 28,714 |
| 2022-02-22 | $95.59 | $96.20 | $94.69 | $94.74 | $91.23 | 41,420 |
| 2022-02-18 | $96.62 | $97.53 | $95.05 | $96.29 | $92.71 | 70,385 |
| 2022-02-17 | $98.27 | $98.61 | $96.48 | $97.11 | $93.51 | 30,049 |
| 2022-02-16 | $98.04 | $98.88 | $97.40 | $98.88 | $95.21 | 21,997 |
| 2022-02-15 | $98.12 | $99.12 | $97.46 | $98.04 | $94.40 | 4,730 |
| 2022-02-14 | $97.13 | $98.01 | $97.06 | $97.75 | $94.13 | 4,270 |
| 2022-02-11 | $98.15 | $98.17 | $96.16 | $96.81 | $93.22 | 812,184 |
| 2022-02-10 | $100.00 | $101.35 | $98.84 | $99.46 | $94.49 | 190,640 |
| 2022-02-09 | $99.50 | $101.17 | $99.21 | $101.17 | $96.12 | 7,422 |
| 2022-02-08 | $98.14 | $99.40 | $97.67 | $98.83 | $93.89 | 55,131 |
| 2022-02-07 | $100.92 | $100.92 | $97.58 | $98.00 | $93.10 | 247,507 |
| 2022-02-04 | $102.00 | $102.00 | $99.76 | $100.11 | $95.11 | 510,445 |
| 2022-02-03 | $103.50 | $105.31 | $102.99 | $103.92 | $98.73 | 14,867 |
| 2022-02-02 | $104.55 | $104.55 | $101.95 | $103.80 | $98.61 | 107,491 |
| 2022-02-01 | $103.54 | $105.14 | $100.89 | $104.88 | $99.64 | 126,152 |
| 2022-01-31 | $102.50 | $104.37 | $101.87 | $104.37 | $99.16 | 24,588 |
| 2022-01-28 | $102.34 | $102.46 | $100.69 | $102.46 | $97.34 | 16,861 |
| 2022-01-27 | $103.57 | $104.78 | $102.37 | $102.37 | $97.26 | 25,319 |
| 2022-01-26 | $106.15 | $106.15 | $103.58 | $103.73 | $98.55 | 4,318 |
| 2022-01-25 | $105.02 | $105.06 | $103.08 | $105.06 | $99.81 | 2,798 |
| 2022-01-24 | $103.51 | $104.95 | $101.45 | $104.95 | $99.71 | 61,888 |
| 2022-01-21 | $106.60 | $106.60 | $104.05 | $104.48 | $99.26 | 3,444 |
| 2022-01-20 | $108.31 | $108.39 | $105.75 | $105.89 | $100.60 | 4,579 |
| 2022-01-19 | $109.36 | $110.98 | $107.17 | $107.21 | $101.85 | 28,504 |
| 2022-01-18 | $109.97 | $110.68 | $109.77 | $109.77 | $104.29 | 58,521 |
| 2022-01-14 | $112.51 | $112.51 | $110.54 | $110.63 | $105.10 | 8,346 |
| 2022-01-13 | $112.50 | $112.91 | $112.50 | $112.72 | $107.09 | 1,696 |
| 2022-01-12 | $111.10 | $111.96 | $111.00 | $111.96 | $106.37 | 141,193 |
| 2022-01-11 | $111.78 | $111.78 | $108.84 | $109.98 | $104.48 | 1,266 |
| 2022-01-10 | $109.95 | $111.45 | $108.59 | $111.45 | $105.88 | 68,888 |
| 2022-01-07 | $109.63 | $109.86 | $109.60 | $109.82 | $104.33 | 27,218 |
| 2022-01-06 | $110.44 | $111.24 | $110.27 | $111.20 | $105.64 | 25,773 |
| 2022-01-05 | $110.62 | $112.20 | $110.58 | $110.70 | $105.17 | 68,945 |
| 2022-01-04 | $109.33 | $111.10 | $109.33 | $111.10 | $105.55 | 27,577 |
| 2022-01-03 | $109.91 | $109.91 | $107.88 | $108.38 | $102.97 | 3,117 |
| 2021-12-31 | $108.94 | $109.64 | $108.32 | $109.19 | $103.74 | 50,346 |
| 2021-12-30 | $108.77 | $108.92 | $108.03 | $108.64 | $103.21 | 74,201 |
| 2021-12-29 | $107.97 | $108.96 | $107.97 | $108.71 | $103.28 | 127,154 |
| 2021-12-28 | $107.85 | $108.46 | $107.80 | $108.46 | $103.04 | 118,927 |
| 2021-12-27 | $107.20 | $107.48 | $106.70 | $107.48 | $102.11 | 7,687 |
| 2021-12-23 | $105.94 | $107.01 | $105.94 | $106.58 | $101.26 | 104,103 |
| 2021-12-22 | $105.50 | $105.70 | $104.75 | $105.27 | $100.01 | 3,536 |
| 2021-12-21 | $105.45 | $106.10 | $104.95 | $105.12 | $99.87 | 144,800 |
| 2021-12-20 | $105.47 | $105.57 | $104.07 | $104.83 | $99.59 | 5,482 |
| 2021-12-17 | $110.36 | $110.36 | $107.42 | $107.53 | $102.16 | 6,143 |
| 2021-12-16 | $111.41 | $111.56 | $110.12 | $110.83 | $105.29 | 8,499 |
| 2021-12-15 | $109.91 | $111.25 | $109.09 | $110.36 | $104.85 | 106,780 |
| 2021-12-14 | $110.68 | $111.68 | $110.03 | $110.24 | $104.73 | 254,830 |
| 2021-12-13 | $111.20 | $111.33 | $110.42 | $110.49 | $104.97 | 2,815 |
| 2021-12-10 | $111.93 | $112.16 | $110.84 | $111.54 | $105.97 | 89,163 |
| 2021-12-09 | $110.85 | $111.15 | $110.32 | $110.93 | $105.39 | 11,595 |
| 2021-12-08 | $109.68 | $113.00 | $108.21 | $110.60 | $105.07 | 209,197 |
| 2021-12-07 | $109.18 | $109.49 | $107.82 | $108.17 | $102.77 | 55,589 |
| 2021-12-06 | $107.09 | $108.76 | $107.09 | $107.70 | $102.32 | 37,320 |
| 2021-12-03 | $104.06 | $106.18 | $103.93 | $106.00 | $100.70 | 71,281 |
| 2021-12-02 | $103.02 | $104.32 | $102.70 | $104.32 | $99.11 | 85,685 |
| 2021-12-01 | $103.95 | $105.32 | $102.50 | $102.50 | $97.38 | 3,649 |
| 2021-11-30 | $104.45 | $104.45 | $102.98 | $102.98 | $97.84 | 12,387 |
| 2021-11-29 | $108.49 | $108.49 | $107.07 | $107.49 | $102.12 | 3,480 |
| 2021-11-26 | $107.17 | $107.99 | $106.79 | $107.88 | $102.49 | 26,787 |
| 2021-11-24 | $109.03 | $109.52 | $109.03 | $109.38 | $103.92 | 1,528 |
| 2021-11-23 | $108.53 | $109.76 | $108.52 | $109.33 | $103.87 | 57,175 |
| 2021-11-22 | $110.56 | $110.56 | $108.35 | $108.35 | $102.94 | 19,775 |
| 2021-11-19 | $110.00 | $110.84 | $109.29 | $109.29 | $103.83 | 19,390 |
| 2021-11-18 | $111.14 | $112.15 | $110.63 | $110.63 | $105.10 | 15,538 |
| 2021-11-17 | $112.97 | $112.97 | $111.28 | $111.28 | $105.72 | 5,740 |
| 2021-11-16 | $111.43 | $112.84 | $111.43 | $112.40 | $106.78 | 19,055 |
| 2021-11-15 | $113.44 | $113.44 | $111.84 | $111.84 | $106.25 | 9,794 |
| 2021-11-12 | $110.86 | $114.00 | $110.86 | $112.64 | $107.01 | 105,603 |
| 2021-11-11 | $109.86 | $110.08 | $108.87 | $110.07 | $104.57 | 36,865 |
| 2021-11-10 | $110.13 | $111.64 | $109.13 | $109.23 | $103.77 | 8,974 |
| 2021-11-09 | $109.16 | $110.25 | $109.16 | $110.25 | $103.50 | 4,024 |
| 2021-11-08 | $109.79 | $109.79 | $108.88 | $109.21 | $102.52 | 4,090 |
| 2021-11-05 | $109.89 | $110.82 | $109.01 | $109.12 | $102.44 | 4,840 |
| 2021-11-04 | $111.17 | $111.17 | $108.96 | $108.96 | $102.29 | 27,904 |
| 2021-11-03 | $108.10 | $110.77 | $108.10 | $110.74 | $103.96 | 5,771 |
| 2021-11-02 | $106.94 | $108.72 | $106.94 | $108.65 | $102.00 | 2,582 |
| 2021-11-01 | $107.19 | $107.19 | $105.89 | $106.37 | $99.86 | 192,698 |
| 2021-10-29 | $107.61 | $107.92 | $106.64 | $107.92 | $101.31 | 63,659 |
| 2021-10-28 | $107.88 | $109.57 | $105.50 | $109.07 | $102.39 | 79,844 |
| 2021-10-27 | $112.13 | $112.13 | $110.04 | $110.62 | $103.85 | 4,193 |
| 2021-10-26 | $111.42 | $111.71 | $111.42 | $111.71 | $104.87 | 2,046 |
| 2021-10-25 | $110.52 | $111.93 | $110.52 | $111.58 | $104.75 | 14,761 |
| 2021-10-22 | $111.35 | $111.55 | $110.53 | $110.62 | $103.85 | 107,216 |
| 2021-10-21 | $109.89 | $111.16 | $109.89 | $110.39 | $103.63 | 17,933 |
| 2021-10-20 | $108.53 | $111.08 | $108.53 | $110.47 | $103.70 | 2,871 |
| 2021-10-19 | $108.38 | $109.32 | $108.38 | $108.87 | $102.20 | 203,790 |
| 2021-10-18 | $108.00 | $108.66 | $107.30 | $108.64 | $101.99 | 6,677 |
| 2021-10-15 | $107.77 | $108.35 | $107.77 | $108.21 | $101.58 | 1,880 |
| 2021-10-14 | $105.24 | $107.08 | $105.24 | $106.96 | $100.41 | 4,775 |
| 2021-10-13 | $104.01 | $104.34 | $103.81 | $104.11 | $97.74 | 3,614 |
| 2021-10-12 | $104.55 | $105.00 | $104.32 | $104.58 | $98.18 | 1,601 |
| 2021-10-11 | $106.49 | $106.49 | $104.64 | $104.64 | $98.23 | 28,981 |
| 2021-10-08 | $106.58 | $107.09 | $105.83 | $106.15 | $99.65 | 4,557 |
| 2021-10-07 | $105.61 | $107.21 | $105.61 | $105.69 | $99.22 | 209,114 |
| 2021-10-06 | $105.66 | $105.66 | $104.66 | $105.63 | $99.16 | 3,089 |
| 2021-10-05 | $104.43 | $106.11 | $104.43 | $105.49 | $99.03 | 4,414 |
| 2021-10-04 | $105.13 | $105.17 | $104.29 | $104.44 | $98.04 | 151,219 |
| 2021-10-01 | $105.06 | $106.12 | $104.52 | $105.09 | $98.65 | 212,629 |
| 2021-09-30 | $108.46 | $108.92 | $105.24 | $105.24 | $98.80 | 36,661 |
| 2021-09-29 | $107.90 | $109.05 | $107.90 | $108.69 | $102.03 | 21,289 |
| 2021-09-28 | $111.20 | $111.20 | $108.19 | $108.26 | $101.63 | 155,358 |
| 2021-09-27 | $110.78 | $111.83 | $110.78 | $111.17 | $104.36 | 60,237 |
| 2021-09-24 | $110.15 | $110.54 | $110.15 | $110.33 | $103.57 | 3,462 |
| 2021-09-23 | $109.76 | $110.63 | $109.76 | $109.89 | $103.16 | 6,300 |
| 2021-09-22 | $108.83 | $109.69 | $108.83 | $109.00 | $102.32 | 5,437 |
| 2021-09-21 | $109.46 | $109.50 | $107.26 | $108.06 | $101.44 | 7,698 |
| 2021-09-20 | $109.31 | $109.70 | $109.12 | $109.47 | $102.77 | 38,905 |
| 2021-09-17 | $111.87 | $111.87 | $111.06 | $111.06 | $104.26 | 4,505 |
| 2021-09-16 | $111.08 | $112.19 | $111.08 | $112.01 | $105.15 | 4,333 |
| 2021-09-15 | $109.43 | $111.33 | $109.43 | $110.76 | $103.98 | 4,365 |
| 2021-09-14 | $111.51 | $111.51 | $108.99 | $109.14 | $102.46 | 22,122 |
| 2021-09-13 | $112.22 | $112.22 | $110.66 | $111.06 | $104.26 | 3,745 |
| 2021-09-10 | $112.89 | $113.10 | $111.14 | $111.14 | $104.33 | 85,066 |
| 2021-09-09 | $113.83 | $113.83 | $112.12 | $112.12 | $105.25 | 3,182 |
| 2021-09-08 | $110.30 | $112.42 | $110.30 | $112.42 | $105.54 | 2,392 |
| 2021-09-07 | $111.18 | $111.18 | $109.94 | $109.94 | $103.21 | 116,081 |
| 2021-09-03 | $113.74 | $114.21 | $113.65 | $113.87 | $106.90 | 8,281 |
| 2021-09-02 | $114.61 | $114.91 | $114.03 | $114.16 | $107.17 | 30,467 |
| 2021-09-01 | $114.00 | $114.44 | $113.96 | $114.44 | $107.43 | 53,493 |
| 2021-08-31 | $115.97 | $115.97 | $114.17 | $114.43 | $107.42 | 30,672 |
| 2021-08-30 | $114.31 | $115.99 | $114.31 | $115.55 | $108.47 | 51,065 |
| 2021-08-27 | $115.30 | $115.37 | $114.49 | $114.49 | $107.48 | 64,136 |
| 2021-08-26 | $114.68 | $114.84 | $114.68 | $114.80 | $107.77 | 2,262 |
| 2021-08-25 | $115.01 | $115.30 | $114.58 | $115.13 | $108.08 | 3,925 |
| 2021-08-24 | $113.11 | $114.96 | $112.98 | $114.56 | $107.54 | 3,346 |
| 2021-08-23 | $113.16 | $113.98 | $113.16 | $113.56 | $106.61 | 1,418 |
| 2021-08-20 | $113.72 | $113.75 | $113.49 | $113.49 | $106.54 | 2,315 |
| 2021-08-19 | $113.45 | $113.45 | $112.19 | $112.85 | $105.94 | 3,259 |
| 2021-08-18 | $115.35 | $115.52 | $114.43 | $114.43 | $107.42 | 10,935 |
| 2021-08-17 | $118.14 | $118.14 | $114.68 | $115.35 | $108.29 | 8,775 |
| 2021-08-16 | $117.05 | $117.80 | $117.05 | $117.80 | $110.59 | 1,777 |
| 2021-08-13 | $118.79 | $118.79 | $117.58 | $117.58 | $110.38 | 3,766 |
| 2021-08-12 | $118.28 | $118.34 | $117.40 | $118.22 | $110.98 | 2,902 |
| 2021-08-11 | $118.57 | $119.65 | $118.57 | $119.42 | $110.87 | 55,998 |
| 2021-08-10 | $117.39 | $118.09 | $117.24 | $117.96 | $109.52 | 4,366 |
| 2021-08-09 | $117.06 | $117.57 | $116.89 | $116.89 | $108.53 | 3,353 |
| 2021-08-06 | $118.15 | $118.15 | $117.38 | $117.64 | $109.22 | 18,021 |
| 2021-08-05 | $117.78 | $117.84 | $117.40 | $117.42 | $109.02 | 3,353 |
| 2021-08-04 | $119.04 | $119.04 | $116.88 | $116.90 | $108.54 | 20,301 |
| 2021-08-03 | $117.18 | $118.99 | $117.18 | $118.48 | $110.00 | 33,768 |
| 2021-08-02 | $118.41 | $118.41 | $116.93 | $116.93 | $108.56 | 4,164 |
| 2021-07-30 | $118.27 | $118.27 | $117.16 | $118.00 | $109.56 | 54,464 |
| 2021-07-29 | $117.53 | $117.73 | $116.98 | $117.43 | $109.03 | 1,466 |
| 2021-07-28 | $120.21 | $120.21 | $116.47 | $116.55 | $108.21 | 4,465 |
| 2021-07-27 | $121.94 | $121.94 | $117.10 | $119.82 | $111.25 | 58,892 |
| 2021-07-26 | $121.31 | $121.84 | $121.29 | $121.84 | $113.12 | 203,597 |
| 2021-07-23 | $120.85 | $120.96 | $120.59 | $120.96 | $112.31 | 1,708 |
| 2021-07-22 | $121.45 | $121.45 | $119.70 | $119.72 | $111.15 | 6,783 |
| 2021-07-21 | $120.28 | $121.58 | $120.28 | $121.58 | $112.88 | 1,146 |
| 2021-07-20 | $120.18 | $120.83 | $119.29 | $120.42 | $111.80 | 22,980 |
| 2021-07-19 | $118.31 | $118.46 | $117.33 | $118.22 | $109.76 | 16,059 |
| 2021-07-16 | $121.58 | $121.58 | $120.02 | $120.02 | $111.43 | 1,981 |
| 2021-07-15 | $121.91 | $122.03 | $121.70 | $122.03 | $113.30 | 1,452 |
| 2021-07-14 | $121.61 | $121.76 | $120.67 | $121.62 | $112.92 | 17,914 |
| 2021-07-13 | $123.49 | $123.61 | $121.85 | $122.20 | $113.46 | 212,853 |
| 2021-07-12 | $122.67 | $123.12 | $122.61 | $123.11 | $114.30 | 17,587 |
| 2021-07-09 | $122.38 | $123.16 | $121.29 | $121.29 | $112.61 | 5,549 |
| 2021-07-08 | $121.45 | $121.84 | $120.80 | $121.02 | $112.36 | 5,225 |
| 2021-07-07 | $121.42 | $122.92 | $121.42 | $122.91 | $114.12 | 62,520 |
| 2021-07-06 | $120.91 | $121.44 | $120.41 | $121.44 | $112.75 | 9,820 |
| 2021-07-02 | $121.76 | $122.23 | $121.76 | $122.16 | $113.42 | 5,702 |
| 2021-07-01 | $121.23 | $121.58 | $121.23 | $121.58 | $112.88 | 6,598 |
| 2021-06-30 | $120.65 | $120.89 | $120.23 | $120.73 | $112.09 | 15,454 |
| 2021-06-29 | $120.89 | $120.89 | $120.21 | $120.49 | $111.86 | 26,935 |
| 2021-06-28 | $120.50 | $120.98 | $120.50 | $120.79 | $112.15 | 52,241 |
| 2021-06-25 | $119.46 | $121.23 | $119.46 | $120.50 | $111.88 | 191,103 |
| 2021-06-24 | $119.05 | $119.62 | $118.75 | $119.41 | $110.87 | 31,032 |
| 2021-06-23 | $119.27 | $119.27 | $117.99 | $118.03 | $109.59 | 4,305 |
| 2021-06-22 | $117.86 | $118.28 | $117.86 | $118.01 | $109.56 | 60,800 |
| 2021-06-21 | $115.30 | $118.64 | $115.30 | $117.81 | $109.38 | 50,781 |
| 2021-06-18 | $116.02 | $117.00 | $115.01 | $115.01 | $106.78 | 9,114 |
| 2021-06-17 | $117.50 | $117.50 | $116.25 | $116.78 | $108.42 | 3,443 |
| 2021-06-16 | $120.57 | $120.57 | $116.98 | $116.98 | $108.61 | 86,351 |
| 2021-06-15 | $119.93 | $120.38 | $119.77 | $120.01 | $111.42 | 29,668 |
| 2021-06-14 | $120.57 | $120.57 | $118.88 | $120.46 | $111.84 | 7,337 |
| 2021-06-11 | $120.00 | $120.57 | $120.00 | $120.57 | $111.94 | 19,009 |
| 2021-06-10 | $122.75 | $122.75 | $120.71 | $120.75 | $112.11 | 6,441 |
| 2021-06-09 | $123.27 | $123.27 | $121.72 | $122.20 | $113.46 | 19,693 |
| 2021-06-08 | $122.40 | $122.75 | $122.33 | $122.75 | $113.97 | 3,194 |
| 2021-06-07 | $125.36 | $125.36 | $122.28 | $124.70 | $115.78 | 257,876 |
| 2021-06-04 | $125.39 | $125.39 | $123.65 | $124.80 | $115.87 | 6,901 |
| 2021-06-03 | $124.78 | $124.78 | $123.67 | $124.68 | $115.76 | 1,340 |
| 2021-06-02 | $125.39 | $125.39 | $124.64 | $124.66 | $115.74 | 14,024 |
| 2021-06-01 | $127.50 | $127.50 | $125.17 | $125.17 | $116.21 | 5,719 |
| 2021-05-28 | $125.55 | $126.43 | $125.50 | $126.43 | $117.38 | 39,987 |
| 2021-05-27 | $123.30 | $125.03 | $123.30 | $124.94 | $116.00 | 5,719 |
| 2021-05-26 | $123.75 | $124.18 | $123.17 | $123.51 | $114.67 | 44,284 |
| 2021-05-25 | $124.50 | $124.65 | $123.84 | $123.84 | $114.98 | 3,144 |
| 2021-05-24 | $123.45 | $124.65 | $123.25 | $124.58 | $115.67 | 2,566 |
| 2021-05-21 | $123.69 | $123.69 | $122.93 | $122.93 | $114.13 | 610 |
| 2021-05-20 | $121.92 | $123.18 | $121.92 | $122.12 | $113.38 | 37,564 |
| 2021-05-19 | $123.23 | $123.23 | $121.00 | $121.74 | $113.03 | 57,700 |
| 2021-05-18 | $124.91 | $124.91 | $124.00 | $124.00 | $115.13 | 6,207 |
| 2021-05-17 | $124.98 | $125.44 | $124.95 | $125.43 | $116.46 | 3,524 |
| 2021-05-14 | $126.49 | $126.59 | $125.47 | $125.83 | $116.83 | 2,551 |
| 2021-05-13 | $123.43 | $125.51 | $122.81 | $125.23 | $116.27 | 332,909 |
| 2021-05-12 | $128.36 | $128.36 | $124.00 | $124.12 | $114.04 | 10,379 |
| 2021-05-11 | $129.60 | $129.60 | $126.37 | $128.02 | $117.63 | 20,855 |
| 2021-05-10 | $129.54 | $131.98 | $129.47 | $129.47 | $118.96 | 5,896 |
| 2021-05-07 | $127.36 | $128.78 | $127.01 | $128.78 | $118.33 | 26,336 |
| 2021-05-06 | $124.94 | $127.53 | $124.94 | $127.53 | $117.18 | 42,498 |
| 2021-05-05 | $123.76 | $126.04 | $123.76 | $125.77 | $115.56 | 28,900 |
| 2021-05-04 | $122.01 | $125.72 | $122.01 | $124.61 | $114.49 | 59,286 |
| 2021-05-03 | $122.28 | $124.95 | $118.11 | $118.11 | $108.52 | 8,581 |
| 2021-04-30 | $124.08 | $124.08 | $122.01 | $122.01 | $112.11 | 25,926 |
| 2021-04-29 | $124.85 | $124.95 | $123.35 | $123.48 | $113.46 | 84,543 |
| 2021-04-28 | $124.19 | $125.51 | $122.40 | $123.94 | $113.88 | 49,304 |
| 2021-04-27 | $122.85 | $123.34 | $122.48 | $122.71 | $112.75 | 78,299 |
| 2021-04-26 | $125.13 | $125.13 | $122.11 | $122.11 | $112.20 | 16,299 |
| 2021-04-23 | $122.33 | $124.71 | $122.01 | $124.33 | $114.24 | 64,135 |
| 2021-04-22 | $122.41 | $123.64 | $122.24 | $122.82 | $112.85 | 127,220 |
| 2021-04-21 | $121.22 | $122.63 | $121.22 | $122.04 | $112.13 | 5,419 |
| 2021-04-20 | $121.22 | $121.60 | $120.53 | $120.76 | $110.96 | 1,873 |
| 2021-04-19 | $124.00 | $124.00 | $121.79 | $122.46 | $112.52 | 2,114 |
| 2021-04-16 | $121.61 | $124.00 | $121.41 | $124.00 | $113.93 | 6,942 |
| 2021-04-15 | $119.57 | $120.72 | $119.48 | $120.71 | $110.91 | 6,310 |
| 2021-04-14 | $119.58 | $121.31 | $119.48 | $119.51 | $109.81 | 18,473 |
| 2021-04-13 | $122.24 | $122.24 | $119.95 | $120.60 | $110.81 | 182,466 |
| 2021-04-12 | $121.86 | $122.41 | $119.74 | $122.18 | $112.26 | 360,518 |
| 2021-04-09 | $119.35 | $120.19 | $118.81 | $120.00 | $110.26 | 56,872 |
| 2021-04-08 | $119.14 | $119.39 | $118.38 | $119.38 | $109.69 | 7,363 |
| 2021-04-07 | $121.81 | $121.81 | $119.00 | $119.52 | $109.82 | 15,583 |
| 2021-04-06 | $120.82 | $121.79 | $120.30 | $121.33 | $111.48 | 8,897 |
| 2021-04-05 | $122.38 | $122.38 | $119.74 | $120.29 | $110.53 | 14,812 |
| 2021-04-01 | $117.49 | $121.49 | $117.49 | $121.49 | $111.63 | 99,084 |
| 2021-03-31 | $119.85 | $120.45 | $117.98 | $117.98 | $108.40 | 62,501 |
| 2021-03-30 | $118.85 | $119.53 | $118.55 | $119.42 | $109.73 | 49,742 |
| 2021-03-29 | $118.93 | $120.62 | $118.85 | $118.85 | $109.20 | 74,123 |
| 2021-03-26 | $116.70 | $119.83 | $115.89 | $119.20 | $109.52 | 50,889 |
| 2021-03-25 | $117.16 | $117.38 | $116.00 | $117.05 | $107.55 | 19,436 |
| 2021-03-24 | $116.93 | $117.95 | $116.76 | $116.95 | $107.46 | 137,779 |
| 2021-03-23 | $117.64 | $118.23 | $115.37 | $115.45 | $106.08 | 57,317 |
| 2021-03-22 | $120.89 | $120.89 | $116.25 | $117.06 | $107.56 | 3,673 |
| 2021-03-19 | $118.20 | $124.17 | $117.23 | $124.17 | $114.09 | 59,100 |
| 2021-03-18 | $117.51 | $120.53 | $117.22 | $117.77 | $108.21 | 10,554 |
| 2021-03-17 | $115.87 | $117.23 | $114.90 | $117.23 | $107.71 | 13,428 |
| 2021-03-16 | $116.50 | $120.00 | $114.90 | $120.00 | $110.26 | 8,339 |
| 2021-03-15 | $114.54 | $116.33 | $114.54 | $116.05 | $106.63 | 1,953 |
| 2021-03-12 | $116.21 | $116.21 | $115.10 | $115.10 | $105.76 | 1,403 |
| 2021-03-11 | $115.97 | $116.93 | $115.97 | $116.15 | $106.72 | 7,126 |
| 2021-03-10 | $114.26 | $115.72 | $114.26 | $115.41 | $106.04 | 122,077 |
| 2021-03-09 | $113.34 | $113.98 | $113.34 | $113.96 | $104.71 | 3,587 |
| 2021-03-08 | $113.57 | $114.04 | $112.59 | $113.64 | $104.42 | 12,834 |
| 2021-03-05 | $111.64 | $113.14 | $110.13 | $112.61 | $103.47 | 41,730 |
| 2021-03-04 | $111.70 | $111.71 | $109.34 | $110.60 | $101.62 | 23,010 |
| 2021-03-03 | $113.80 | $113.94 | $112.16 | $112.51 | $103.38 | 106,943 |
| 2021-03-02 | $110.84 | $113.41 | $110.16 | $112.38 | $103.26 | 55,775 |
| 2021-03-01 | $109.12 | $110.67 | $109.12 | $110.14 | $101.19 | 2,795 |
| 2021-02-26 | $106.67 | $108.20 | $106.67 | $108.20 | $99.42 | 25,389 |
| 2021-02-25 | $107.67 | $107.67 | $106.55 | $107.08 | $98.39 | 119,989 |
| 2021-02-24 | $106.93 | $108.20 | $105.41 | $107.20 | $98.50 | 15,447 |
| 2021-02-23 | $106.60 | $106.60 | $105.17 | $106.14 | $97.52 | 94,290 |
| 2021-02-22 | $107.16 | $107.74 | $106.59 | $106.59 | $97.94 | 76,655 |
| 2021-02-19 | $107.02 | $107.93 | $107.00 | $107.00 | $98.31 | 18,939 |
| 2021-02-18 | $104.84 | $106.49 | $104.84 | $106.49 | $97.85 | 84,568 |
| 2021-02-17 | $105.70 | $105.81 | $104.57 | $105.79 | $97.20 | 16,183 |
| 2021-02-16 | $107.77 | $107.77 | $105.79 | $105.92 | $97.32 | 24,149 |
| 2021-02-12 | $108.40 | $108.40 | $107.02 | $107.51 | $98.78 | 34,968 |
| 2021-02-11 | $110.56 | $110.56 | $106.98 | $107.37 | $98.65 | 12,639 |
| 2021-02-10 | $110.32 | $110.93 | $109.39 | $110.31 | $100.13 | 169,882 |
| 2021-02-09 | $109.22 | $110.48 | $108.92 | $110.25 | $100.08 | 4,855 |
| 2021-02-08 | $111.29 | $111.29 | $109.33 | $109.74 | $99.61 | 55,448 |
| 2021-02-05 | $110.97 | $111.21 | $110.23 | $110.23 | $100.06 | 4,187 |
| 2021-02-04 | $108.76 | $109.92 | $108.76 | $109.71 | $99.59 | 204,733 |
| 2021-02-03 | $110.89 | $110.89 | $108.57 | $109.09 | $99.02 | 5,920 |
| 2021-02-02 | $110.38 | $110.83 | $109.86 | $110.62 | $100.41 | 4,497 |
| 2021-02-01 | $110.48 | $110.60 | $108.37 | $108.88 | $98.83 | 3,613 |
| 2021-01-29 | $111.90 | $111.90 | $108.39 | $108.97 | $98.92 | 24,895 |
| 2021-01-28 | $109.99 | $113.49 | $109.99 | $111.00 | $100.76 | 200,229 |
| 2021-01-27 | $109.44 | $110.07 | $108.06 | $108.72 | $98.69 | 102,570 |
| 2021-01-26 | $110.38 | $110.71 | $108.78 | $110.40 | $100.21 | 58,194 |
| 2021-01-25 | $109.28 | $110.64 | $109.28 | $109.60 | $99.49 | 24,539 |
| 2021-01-22 | $109.58 | $110.65 | $109.58 | $110.35 | $100.17 | 3,718 |
| 2021-01-21 | $109.86 | $111.18 | $109.86 | $110.78 | $100.56 | 169,518 |
| 2021-01-20 | $111.21 | $111.25 | $109.55 | $110.51 | $100.31 | 74,830 |
| 2021-01-19 | $107.61 | $110.76 | $107.61 | $110.33 | $100.15 | 38,515 |
| 2021-01-15 | $108.16 | $108.53 | $106.33 | $108.19 | $98.21 | 39,661 |
| 2021-01-14 | $109.86 | $109.86 | $107.81 | $109.10 | $99.03 | 52,595 |
| 2021-01-13 | $110.06 | $110.06 | $108.05 | $108.80 | $98.76 | 18,760 |
| 2021-01-12 | $110.38 | $111.45 | $107.94 | $109.80 | $99.67 | 40,202 |
| 2021-01-11 | $110.06 | $110.06 | $108.66 | $109.35 | $99.26 | 3,438 |
| 2021-01-08 | $110.01 | $110.54 | $109.59 | $110.32 | $100.14 | 122,127 |
| 2021-01-07 | $109.85 | $110.78 | $109.71 | $110.38 | $100.19 | 2,768 |
| 2021-01-06 | $108.16 | $110.72 | $107.73 | $110.02 | $99.87 | 63,234 |
| 2021-01-05 | $107.24 | $107.60 | $106.41 | $107.02 | $97.14 | 11,171 |
| 2021-01-04 | $110.82 | $110.82 | $105.79 | $106.50 | $96.67 | 17,343 |
| 2020-12-31 | $111.33 | $111.84 | $110.11 | $111.84 | $101.52 | 182,165 |
| 2020-12-30 | $110.73 | $112.05 | $109.30 | $110.64 | $100.43 | 83,931 |
| 2020-12-29 | $110.11 | $110.11 | $107.64 | $109.72 | $99.60 | 97,614 |
| 2020-12-28 | $110.30 | $111.62 | $109.32 | $109.58 | $99.47 | 35,570 |
| 2020-12-24 | $110.05 | $110.60 | $109.35 | $110.60 | $100.39 | 4,513 |
| 2020-12-23 | $109.49 | $109.92 | $108.69 | $109.49 | $99.39 | 35,162 |
| 2020-12-22 | $111.47 | $111.47 | $109.93 | $110.08 | $99.92 | 6,187 |
| 2020-12-21 | $110.71 | $112.03 | $109.41 | $111.05 | $100.80 | 7,371 |
| 2020-12-18 | $111.93 | $112.13 | $109.99 | $110.12 | $99.96 | 51,959 |
| 2020-12-17 | $109.23 | $111.46 | $109.23 | $111.46 | $101.18 | 39,314 |
| 2020-12-16 | $108.20 | $112.10 | $108.20 | $109.01 | $98.95 | 127,281 |
| 2020-12-15 | $105.79 | $108.78 | $105.31 | $108.78 | $98.74 | 18,266 |
| 2020-12-14 | $108.91 | $108.91 | $105.47 | $105.47 | $95.74 | 12,944 |
| 2020-12-11 | $107.60 | $107.70 | $107.04 | $107.65 | $97.72 | 17,231 |
| 2020-12-10 | $107.85 | $108.40 | $107.60 | $108.33 | $98.33 | 5,144 |
| 2020-12-09 | $110.19 | $110.19 | $108.21 | $109.42 | $99.32 | 3,127 |
| 2020-12-08 | $109.27 | $109.62 | $106.95 | $107.81 | $97.86 | 78,460 |
| 2020-12-07 | $110.20 | $110.20 | $108.75 | $108.86 | $98.82 | 86,695 |
| 2020-12-04 | $109.44 | $110.66 | $109.38 | $110.57 | $100.37 | 28,645 |
| 2020-12-03 | $107.30 | $110.85 | $107.30 | $109.24 | $99.16 | 15,224 |
| 2020-12-02 | $109.85 | $109.85 | $108.51 | $108.51 | $98.50 | 5,907 |
| 2020-12-01 | $112.29 | $112.50 | $109.74 | $109.75 | $99.62 | 7,434 |
| 2020-11-30 | $113.84 | $113.84 | $111.08 | $111.08 | $100.83 | 27,540 |
| 2020-11-27 | $111.83 | $113.78 | $111.83 | $113.27 | $102.82 | 2,517 |
| 2020-11-25 | $112.82 | $113.85 | $112.45 | $112.49 | $102.11 | 110,890 |
| 2020-11-24 | $116.17 | $116.17 | $112.73 | $114.97 | $104.36 | 34,817 |
| 2020-11-23 | $112.79 | $115.21 | $112.79 | $115.20 | $104.57 | 47,113 |
| 2020-11-20 | $113.12 | $113.42 | $112.26 | $112.61 | $102.22 | 22,942 |
| 2020-11-19 | $112.78 | $112.79 | $111.68 | $112.40 | $102.03 | 4,775 |
| 2020-11-18 | $112.37 | $112.57 | $111.75 | $111.75 | $101.44 | 13,718 |
| 2020-11-17 | $112.11 | $112.14 | $110.45 | $112.03 | $101.69 | 72,065 |
| 2020-11-16 | $110.00 | $112.88 | $110.00 | $112.59 | $102.20 | 28,646 |
| 2020-11-13 | $108.22 | $110.43 | $108.22 | $110.36 | $100.18 | 4,111 |
| 2020-11-12 | $109.97 | $110.00 | $107.83 | $108.59 | $98.57 | 6,435 |
| 2020-11-11 | $111.51 | $111.98 | $109.43 | $111.49 | $99.99 | 543,309 |
| 2020-11-10 | $111.87 | $111.87 | $108.67 | $109.91 | $98.58 | 61,583 |
| 2020-11-09 | $111.95 | $115.39 | $108.94 | $109.64 | $98.33 | 41,419 |
| 2020-11-06 | $109.08 | $110.17 | $108.09 | $109.85 | $98.52 | 325,887 |
| 2020-11-05 | $109.94 | $110.64 | $109.41 | $109.64 | $98.33 | 6,123 |
| 2020-11-04 | $106.80 | $108.87 | $105.70 | $108.86 | $97.64 | 7,156 |
| 2020-11-03 | $105.96 | $107.62 | $105.96 | $107.62 | $96.52 | 5,890 |
| 2020-11-02 | $104.39 | $106.33 | $104.39 | $104.51 | $93.73 | 9,915 |
| 2020-10-30 | $102.56 | $104.38 | $102.11 | $104.38 | $93.62 | 61,344 |
| 2020-10-29 | $102.00 | $103.93 | $102.00 | $103.41 | $92.75 | 4,639 |
| 2020-10-28 | $102.49 | $103.93 | $102.00 | $102.00 | $91.48 | 80,213 |
| 2020-10-27 | $105.88 | $105.98 | $102.93 | $103.71 | $93.02 | 53,163 |
| 2020-10-26 | $108.63 | $108.63 | $106.49 | $106.93 | $95.90 | 7,246 |
| 2020-10-23 | $111.41 | $111.41 | $109.49 | $109.49 | $98.20 | 12,442 |
| 2020-10-22 | $108.66 | $110.50 | $108.66 | $109.67 | $98.36 | 4,640 |
| 2020-10-21 | $109.21 | $109.22 | $107.87 | $107.87 | $96.75 | 6,030 |
| 2020-10-20 | $108.82 | $109.25 | $107.74 | $108.24 | $97.08 | 12,889 |
| 2020-10-19 | $109.38 | $109.38 | $107.04 | $107.48 | $96.40 | 9,837 |
| 2020-10-16 | $111.37 | $111.37 | $108.54 | $108.86 | $97.64 | 2,122 |
| 2020-10-15 | $108.52 | $109.48 | $108.28 | $109.08 | $97.83 | 10,364 |
| 2020-10-14 | $110.85 | $112.02 | $109.57 | $109.57 | $98.27 | 3,590 |
| 2020-10-13 | $110.30 | $110.62 | $108.62 | $110.32 | $98.94 | 4,039 |
| 2020-10-12 | $110.23 | $111.41 | $109.95 | $109.99 | $98.65 | 6,610 |
| 2020-10-09 | $109.47 | $110.83 | $107.90 | $109.70 | $98.39 | 44,983 |
| 2020-10-08 | $106.32 | $108.24 | $106.32 | $108.24 | $97.08 | 9,205 |
| 2020-10-07 | $104.56 | $107.46 | $104.56 | $106.88 | $95.86 | 81,066 |
| 2020-10-06 | $105.95 | $106.11 | $104.02 | $104.02 | $93.29 | 26,408 |
| 2020-10-05 | $105.26 | $105.74 | $105.12 | $105.54 | $94.66 | 14,245 |
| 2020-10-02 | $99.75 | $105.00 | $99.75 | $103.29 | $92.64 | 52,748 |
| 2020-10-01 | $102.02 | $102.65 | $101.57 | $101.99 | $91.47 | 59,896 |
| 2020-09-30 | $102.25 | $103.00 | $100.90 | $100.90 | $90.50 | 44,200 |
| 2020-09-29 | $102.48 | $102.75 | $101.02 | $101.04 | $90.62 | 18,784 |
| 2020-09-28 | $101.00 | $103.21 | $101.00 | $103.00 | $92.38 | 44,949 |
| 2020-09-25 | $98.54 | $100.55 | $95.71 | $100.27 | $89.93 | 3,179 |
| 2020-09-24 | $98.32 | $99.67 | $98.32 | $98.92 | $88.72 | 52,646 |
| 2020-09-23 | $99.00 | $99.93 | $98.70 | $98.70 | $88.52 | 4,982 |
| 2020-09-22 | $96.12 | $99.27 | $96.12 | $99.27 | $89.03 | 24,566 |
| 2020-09-21 | $99.69 | $99.69 | $96.95 | $96.95 | $86.95 | 28,404 |
| 2020-09-18 | $100.90 | $100.99 | $100.51 | $100.99 | $90.58 | 45,091 |
| 2020-09-17 | $102.99 | $102.99 | $102.34 | $102.34 | $91.79 | 1,126 |
| 2020-09-16 | $101.84 | $103.67 | $101.84 | $103.48 | $92.81 | 3,421 |
| 2020-09-15 | $102.11 | $102.78 | $101.88 | $101.88 | $91.37 | 154,940 |
| 2020-09-14 | $99.82 | $101.94 | $99.82 | $100.79 | $90.40 | 152,365 |
| 2020-09-11 | $98.79 | $100.04 | $98.76 | $99.38 | $89.13 | 8,650 |
| 2020-09-10 | $99.91 | $100.08 | $99.00 | $99.00 | $88.79 | 6,557 |
| 2020-09-09 | $98.96 | $100.07 | $98.96 | $99.30 | $89.06 | 4,332 |
| 2020-09-08 | $98.20 | $99.05 | $98.00 | $98.02 | $87.91 | 2,894 |
| 2020-09-04 | $100.60 | $101.14 | $99.59 | $100.35 | $90.00 | 13,427 |
| 2020-09-03 | $102.02 | $102.61 | $99.90 | $100.35 | $90.00 | 5,465 |
| 2020-09-02 | $104.17 | $104.17 | $102.52 | $102.61 | $92.03 | 152,824 |
| 2020-09-01 | $101.34 | $103.17 | $101.34 | $103.17 | $92.53 | 235,542 |
| 2020-08-31 | $102.80 | $102.80 | $100.33 | $100.33 | $89.98 | 20,222 |
| 2020-08-28 | $100.92 | $102.90 | $100.92 | $102.17 | $91.64 | 136,030 |
| 2020-08-27 | $100.90 | $101.04 | $100.24 | $100.26 | $89.92 | 6,466 |
| 2020-08-26 | $99.48 | $100.48 | $99.48 | $100.02 | $89.71 | 13,341 |
| 2020-08-25 | $99.85 | $100.29 | $99.08 | $100.28 | $89.94 | 16,787 |
| 2020-08-24 | $99.15 | $100.51 | $97.75 | $99.95 | $89.64 | 31,821 |
| 2020-08-21 | $98.42 | $99.29 | $96.64 | $99.00 | $88.79 | 2,256 |
| 2020-08-20 | $99.00 | $99.00 | $97.42 | $98.45 | $88.30 | 24,067 |
| 2020-08-19 | $101.98 | $101.98 | $99.00 | $99.01 | $88.80 | 33,515 |
| 2020-08-18 | $99.37 | $102.97 | $99.36 | $100.41 | $90.06 | 31,092 |
| 2020-08-17 | $99.00 | $101.76 | $99.00 | $99.80 | $89.51 | 44,173 |
| 2020-08-14 | $101.14 | $101.14 | $98.33 | $98.97 | $88.76 | 9,000 |
| 2020-08-13 | $98.40 | $99.22 | $98.40 | $98.76 | $88.58 | 47,290 |
| 2020-08-12 | $102.00 | $102.00 | $99.39 | $99.82 | $88.35 | 99,644 |
| 2020-08-11 | $100.49 | $102.00 | $99.58 | $100.47 | $88.93 | 557,793 |
| 2020-08-10 | $98.14 | $99.78 | $98.14 | $99.65 | $88.20 | 6,990 |
| 2020-08-07 | $96.86 | $97.78 | $96.79 | $97.78 | $86.55 | 7,634 |
| 2020-08-06 | $97.21 | $97.24 | $96.46 | $96.46 | $85.38 | 13,106 |
| 2020-08-05 | $96.48 | $98.07 | $96.48 | $97.68 | $86.46 | 8,862 |
| 2020-08-04 | $97.17 | $97.17 | $96.32 | $96.52 | $85.43 | 4,715 |
| 2020-08-03 | $96.45 | $97.17 | $95.75 | $96.79 | $85.67 | 10,676 |
| 2020-07-31 | $97.00 | $97.00 | $93.96 | $95.46 | $84.49 | 41,117 |
| 2020-07-30 | $96.36 | $97.04 | $95.00 | $96.84 | $85.72 | 16,087 |
| 2020-07-29 | $96.33 | $97.51 | $96.21 | $97.01 | $85.87 | 39,591 |
| 2020-07-28 | $97.56 | $97.56 | $95.10 | $95.35 | $84.40 | 29,009 |
| 2020-07-27 | $96.32 | $97.95 | $96.32 | $97.75 | $86.52 | 16,173 |
| 2020-07-24 | $95.45 | $96.00 | $94.96 | $96.00 | $84.97 | 11,076 |
| 2020-07-23 | $96.28 | $96.38 | $95.00 | $95.43 | $84.47 | 6,400 |
| 2020-07-22 | $96.51 | $96.52 | $95.00 | $96.35 | $85.28 | 36,754 |
| 2020-07-21 | $95.78 | $96.92 | $95.72 | $96.23 | $85.18 | 8,752 |
| 2020-07-20 | $95.25 | $95.68 | $95.00 | $95.67 | $84.68 | 3,418 |
| 2020-07-17 | $96.25 | $96.31 | $95.20 | $95.49 | $84.52 | 32,619 |
| 2020-07-16 | $93.35 | $96.28 | $93.35 | $95.13 | $84.20 | 5,269 |
| 2020-07-15 | $93.86 | $95.00 | $93.64 | $94.87 | $83.97 | 3,827 |
| 2020-07-14 | $89.56 | $92.83 | $89.56 | $92.61 | $81.97 | 99,540 |
| 2020-07-13 | $89.48 | $91.58 | $88.98 | $89.93 | $79.60 | 34,603 |
| 2020-07-10 | $88.50 | $88.51 | $87.66 | $88.34 | $78.19 | 6,018 |
| 2020-07-09 | $88.25 | $88.25 | $86.49 | $87.34 | $77.31 | 7,110 |
| 2020-07-08 | $89.00 | $89.00 | $87.45 | $88.04 | $77.93 | 3,500 |
| 2020-07-07 | $88.00 | $88.29 | $87.50 | $88.24 | $78.10 | 20,153 |
| 2020-07-06 | $89.41 | $90.01 | $88.90 | $89.74 | $79.43 | 77,738 |
| 2020-07-02 | $87.31 | $89.85 | $87.31 | $88.28 | $78.14 | 1,614 |
| 2020-07-01 | $90.49 | $90.49 | $86.17 | $86.85 | $76.87 | 348,541 |
| 2020-06-30 | $88.67 | $89.65 | $88.42 | $89.48 | $79.20 | 46,543 |
| 2020-06-29 | $88.16 | $88.81 | $87.50 | $87.50 | $77.45 | 16,781 |
| 2020-06-26 | $88.50 | $88.50 | $86.29 | $87.36 | $77.32 | 21,342 |
| 2020-06-25 | $84.81 | $88.43 | $84.67 | $88.27 | $78.13 | 8,491 |
| 2020-06-24 | $86.84 | $86.84 | $83.96 | $85.95 | $76.08 | 21,934 |
| 2020-06-23 | $89.14 | $89.14 | $87.82 | $87.88 | $77.78 | 25,640 |
| 2020-06-22 | $91.66 | $91.66 | $87.06 | $87.97 | $77.86 | 52,073 |
| 2020-06-19 | $90.49 | $90.54 | $88.04 | $88.04 | $77.93 | 6,243 |
| 2020-06-18 | $87.87 | $89.03 | $87.86 | $89.00 | $78.78 | 19,597 |
| 2020-06-17 | $89.42 | $92.45 | $87.86 | $88.93 | $78.71 | 22,515 |
| 2020-06-16 | $89.71 | $90.84 | $88.91 | $89.15 | $78.91 | 30,749 |
| 2020-06-15 | $84.23 | $87.81 | $83.49 | $87.78 | $77.70 | 35,129 |
| 2020-06-12 | $87.13 | $87.13 | $83.32 | $85.27 | $75.47 | 10,484 |
| 2020-06-11 | $85.31 | $86.43 | $83.70 | $84.65 | $74.93 | 60,430 |
| 2020-06-10 | $90.50 | $90.50 | $88.57 | $88.57 | $78.40 | 79,336 |
| 2020-06-09 | $92.75 | $93.00 | $90.51 | $90.51 | $80.11 | 54,703 |
| 2020-06-08 | $95.35 | $95.76 | $93.88 | $94.08 | $83.27 | 49,370 |
| 2020-06-05 | $96.51 | $96.53 | $92.49 | $92.90 | $82.23 | 74,338 |
| 2020-06-04 | $88.09 | $91.28 | $87.63 | $91.28 | $80.79 | 45,110 |
| 2020-06-03 | $87.74 | $90.15 | $87.05 | $89.25 | $79.00 | 131,836 |
| 2020-06-02 | $84.21 | $85.35 | $83.78 | $85.35 | $75.55 | 38,321 |
| 2020-06-01 | $82.17 | $83.00 | $81.17 | $82.35 | $72.89 | 19,380 |
| 2020-05-29 | $80.96 | $82.90 | $80.52 | $82.08 | $72.65 | 14,190 |
| 2020-05-28 | $85.95 | $85.95 | $83.13 | $83.13 | $73.58 | 11,040 |
| 2020-05-27 | $85.25 | $87.95 | $84.20 | $85.49 | $75.67 | 11,612 |
| 2020-05-26 | $82.03 | $84.40 | $82.02 | $83.67 | $74.06 | 57,847 |
| 2020-05-22 | $80.97 | $80.97 | $79.96 | $80.28 | $71.06 | 2,727 |
| 2020-05-21 | $83.50 | $83.50 | $80.81 | $81.04 | $71.73 | 12,226 |
| 2020-05-20 | $81.31 | $83.55 | $81.31 | $83.33 | $73.76 | 9,124 |
| 2020-05-19 | $79.50 | $81.74 | $78.45 | $79.41 | $70.29 | 37,707 |
| 2020-05-18 | $76.99 | $79.48 | $75.17 | $79.48 | $70.35 | 37,571 |
| 2020-05-15 | $71.46 | $73.60 | $71.46 | $72.96 | $64.58 | 5,016 |
| 2020-05-14 | $68.65 | $70.53 | $67.73 | $70.53 | $62.43 | 50,756 |
| 2020-05-13 | $73.05 | $73.05 | $69.55 | $69.87 | $61.84 | 101,260 |
| 2020-05-12 | $77.45 | $79.87 | $74.29 | $74.35 | $64.60 | 249,087 |
| 2020-05-11 | $78.78 | $79.44 | $77.38 | $77.38 | $67.23 | 156,678 |
| 2020-05-08 | $79.03 | $80.94 | $78.72 | $79.39 | $68.97 | 442,069 |
| 2020-05-07 | $79.38 | $79.38 | $76.12 | $78.20 | $67.94 | 647,004 |
| 2020-05-06 | $77.35 | $77.35 | $75.82 | $76.23 | $66.23 | 5,344 |
| 2020-05-05 | $76.95 | $78.23 | $76.45 | $76.45 | $66.42 | 56,509 |
| 2020-05-04 | $75.29 | $76.33 | $74.12 | $75.37 | $65.48 | 67,654 |
| 2020-05-01 | $79.49 | $79.69 | $76.98 | $77.13 | $67.01 | 86,775 |
| 2020-04-30 | $84.01 | $84.01 | $78.70 | $79.51 | $69.08 | 125,187 |
| 2020-04-29 | $88.87 | $88.87 | $84.75 | $85.73 | $74.48 | 40,343 |
| 2020-04-28 | $83.93 | $84.62 | $83.22 | $83.80 | $72.81 | 15,568 |
| 2020-04-27 | $79.74 | $81.73 | $78.79 | $81.62 | $70.91 | 4,329 |
| 2020-04-24 | $78.25 | $78.90 | $76.38 | $78.75 | $68.42 | 72,065 |
| 2020-04-23 | $78.52 | $79.74 | $77.18 | $77.18 | $67.05 | 55,402 |
| 2020-04-22 | $77.26 | $78.44 | $76.82 | $77.63 | $67.45 | 38,366 |
| 2020-04-21 | $77.33 | $79.28 | $76.90 | $77.52 | $67.35 | 156,979 |
| 2020-04-20 | $80.36 | $80.50 | $78.77 | $79.16 | $68.77 | 197,643 |
| 2020-04-17 | $80.24 | $81.46 | $80.00 | $80.60 | $70.03 | 123,736 |
| 2020-04-16 | $77.16 | $77.84 | $75.61 | $76.98 | $66.88 | 136,841 |
| 2020-04-15 | $77.97 | $78.70 | $76.14 | $76.35 | $66.33 | 104,075 |
| 2020-04-14 | $81.69 | $82.38 | $80.87 | $81.52 | $70.82 | 227,577 |
| 2020-04-13 | $82.87 | $82.87 | $77.21 | $80.26 | $69.73 | 60,643 |
| 2020-04-09 | $81.60 | $82.86 | $80.06 | $81.22 | $70.56 | 39,183 |
| 2020-04-08 | $75.89 | $78.65 | $74.50 | $78.11 | $67.86 | 101,309 |
| 2020-04-07 | $76.85 | $77.12 | $74.35 | $74.70 | $64.90 | 48,530 |
| 2020-04-06 | $69.79 | $73.48 | $69.10 | $72.36 | $62.87 | 10,057 |
| 2020-04-03 | $66.70 | $66.81 | $65.70 | $66.81 | $58.04 | 48,162 |
| 2020-04-02 | $62.72 | $66.93 | $62.72 | $66.23 | $57.54 | 49,449 |
| 2020-04-01 | $65.48 | $67.04 | $62.82 | $64.31 | $55.87 | 78,959 |
| 2020-03-31 | $71.02 | $71.90 | $69.07 | $69.96 | $60.78 | 66,108 |
| 2020-03-30 | $67.71 | $71.16 | $67.22 | $70.46 | $61.22 | 21,090 |
| 2020-03-27 | $70.48 | $71.30 | $67.90 | $68.69 | $59.68 | 51,486 |
| 2020-03-26 | $72.17 | $74.94 | $71.80 | $74.94 | $65.11 | 31,781 |
| 2020-03-25 | $66.68 | $72.95 | $64.23 | $68.39 | $59.42 | 289,296 |
| 2020-03-24 | $59.20 | $62.70 | $58.59 | $62.32 | $54.14 | 344,254 |
| 2020-03-23 | $60.00 | $60.00 | $50.68 | $52.15 | $45.31 | 622,720 |
| 2020-03-20 | $62.00 | $65.13 | $59.64 | $60.14 | $52.25 | 59,854 |
| 2020-03-19 | $59.72 | $63.28 | $53.58 | $61.49 | $53.42 | 52,036 |
| 2020-03-18 | $63.70 | $66.87 | $54.60 | $58.06 | $50.44 | 137,378 |
| 2020-03-17 | $63.91 | $67.91 | $61.76 | $67.09 | $58.29 | 119,644 |
| 2020-03-16 | $70.54 | $71.34 | $62.77 | $68.43 | $59.45 | 91,570 |
| 2020-03-13 | $77.00 | $78.00 | $72.65 | $77.18 | $67.05 | 77,341 |
| 2020-03-12 | $82.33 | $82.33 | $74.97 | $75.00 | $65.16 | 221,787 |
| 2020-03-11 | $88.00 | $88.00 | $84.52 | $85.52 | $74.30 | 90,901 |
| 2020-03-10 | $84.34 | $89.39 | $84.34 | $88.85 | $77.19 | 70,842 |
| 2020-03-09 | $85.70 | $85.70 | $82.34 | $82.34 | $71.54 | 39,007 |
| 2020-03-06 | $86.46 | $89.08 | $85.45 | $87.70 | $76.19 | 171,066 |
| 2020-03-05 | $93.88 | $93.88 | $87.19 | $87.49 | $76.01 | 167,788 |
| 2020-03-04 | $91.33 | $93.16 | $91.25 | $92.94 | $80.75 | 48,971 |
| 2020-03-03 | $94.45 | $97.81 | $90.44 | $91.18 | $79.22 | 87,090 |
| 2020-03-02 | $94.00 | $96.13 | $93.47 | $95.30 | $82.80 | 49,332 |
| 2020-02-28 | $92.82 | $95.93 | $90.01 | $93.63 | $81.35 | 284,685 |
| 2020-02-27 | $93.66 | $95.70 | $92.50 | $92.50 | $80.36 | 42,622 |
| 2020-02-26 | $97.11 | $98.27 | $95.60 | $95.80 | $83.23 | 157,436 |
| 2020-02-25 | $99.95 | $99.95 | $95.66 | $96.02 | $83.42 | 116,394 |
| 2020-02-24 | $100.98 | $100.98 | $99.43 | $99.91 | $86.80 | 21,903 |
| 2020-02-21 | $103.92 | $105.01 | $103.08 | $103.18 | $89.64 | 50,942 |
| 2020-02-20 | $105.14 | $105.27 | $104.53 | $105.07 | $91.29 | 37,030 |
| 2020-02-19 | $106.92 | $106.92 | $104.09 | $104.55 | $90.83 | 16,444 |
| 2020-02-18 | $106.18 | $106.56 | $105.83 | $106.46 | $92.49 | 3,493 |
| 2020-02-14 | $107.18 | $107.41 | $106.71 | $106.84 | $92.82 | 71,942 |
| 2020-02-13 | $107.86 | $107.95 | $107.45 | $107.79 | $93.65 | 39,666 |
| 2020-02-12 | $109.00 | $109.39 | $108.76 | $108.99 | $93.53 | 267,350 |
| 2020-02-11 | $109.00 | $109.00 | $107.16 | $107.90 | $92.59 | 89,440 |
| 2020-02-10 | $105.91 | $107.49 | $105.91 | $107.20 | $91.99 | 213,851 |
| 2020-02-07 | $107.82 | $107.82 | $106.58 | $106.89 | $91.72 | 88,068 |
| 2020-02-06 | $107.90 | $108.68 | $107.90 | $107.99 | $92.67 | 19,070 |
| 2020-02-05 | $109.64 | $109.64 | $108.33 | $108.75 | $93.32 | 66,243 |
| 2020-02-04 | $107.48 | $108.31 | $106.98 | $107.90 | $92.59 | 49,267 |
| 2020-02-03 | $105.38 | $112.04 | $105.08 | $105.64 | $90.65 | 121,309 |
| 2020-01-31 | $109.04 | $109.04 | $104.57 | $104.99 | $90.09 | 219,537 |
| 2020-01-30 | $106.51 | $107.58 | $105.50 | $107.57 | $92.31 | 24,060 |
| 2020-01-29 | $106.61 | $108.25 | $104.65 | $106.24 | $91.17 | 561,994 |
| 2020-01-28 | $107.17 | $108.06 | $107.17 | $108.00 | $92.68 | 64,602 |
| 2020-01-27 | $106.20 | $106.48 | $105.59 | $106.14 | $91.08 | 8,666 |
| 2020-01-24 | $108.42 | $108.42 | $107.59 | $107.84 | $92.54 | 504,037 |
| 2020-01-23 | $108.01 | $109.20 | $107.46 | $109.12 | $93.64 | 31,672 |
| 2020-01-22 | $109.46 | $109.61 | $108.81 | $108.86 | $93.42 | 35,921 |
| 2020-01-21 | $110.31 | $110.31 | $110.26 | $110.26 | $94.62 | 22,757 |
| 2020-01-17 | $110.24 | $111.27 | $110.08 | $111.27 | $95.48 | 74,542 |
| 2020-01-16 | $109.32 | $110.20 | $108.75 | $110.20 | $94.57 | 443,576 |
| 2020-01-15 | $108.99 | $109.11 | $108.06 | $108.71 | $93.29 | 73,001 |
| 2020-01-14 | $108.32 | $109.33 | $108.32 | $108.66 | $93.24 | 244,179 |
| 2020-01-13 | $108.85 | $109.09 | $108.09 | $108.09 | $92.75 | 532,201 |
| 2020-01-10 | $108.03 | $109.27 | $108.03 | $108.72 | $93.30 | 51,637 |
| 2020-01-09 | $109.31 | $109.60 | $109.03 | $109.03 | $93.56 | 101,387 |
| 2020-01-08 | $108.60 | $109.31 | $108.60 | $109.00 | $93.54 | 387,105 |
| 2020-01-07 | $109.43 | $109.52 | $108.55 | $108.69 | $93.27 | 147,940 |
| 2020-01-06 | $108.89 | $109.10 | $108.88 | $108.90 | $93.45 | 21,528 |
| 2020-01-03 | $108.84 | $109.78 | $108.71 | $109.68 | $94.11 | 45,697 |
| 2020-01-02 | $109.21 | $109.52 | $109.11 | $109.40 | $93.88 | 11,528 |
| 2019-12-31 | $109.01 | $109.09 | $108.54 | $108.96 | $93.50 | 78,076 |
| 2019-12-30 | $108.74 | $109.01 | $108.74 | $109.00 | $93.54 | 60,891 |
| 2019-12-27 | $109.47 | $109.47 | $109.06 | $109.16 | $93.67 | 6,335 |
| 2019-12-26 | $108.69 | $109.03 | $108.40 | $109.03 | $93.56 | 20,945 |
| 2019-12-24 | $109.33 | $109.34 | $109.11 | $109.11 | $93.63 | 2,768 |
| 2019-12-23 | $109.24 | $109.58 | $109.13 | $109.58 | $94.03 | 6,105 |
| 2019-12-20 | $108.33 | $109.34 | $108.33 | $109.07 | $93.60 | 26,747 |
| 2019-12-19 | $109.97 | $109.97 | $108.32 | $109.05 | $93.58 | 23,064 |
| 2019-12-18 | $110.98 | $110.98 | $107.55 | $108.59 | $93.19 | 98,540 |
| 2019-12-17 | $108.59 | $109.07 | $108.59 | $108.91 | $93.46 | 53,045 |
| 2019-12-16 | $108.56 | $109.07 | $108.19 | $108.25 | $92.89 | 131,102 |
| 2019-12-13 | $108.81 | $110.42 | $108.07 | $108.41 | $93.03 | 116,444 |
| 2019-12-12 | $106.07 | $109.84 | $106.07 | $109.82 | $94.24 | 274,750 |
| 2019-12-11 | $104.83 | $105.74 | $104.70 | $105.59 | $90.61 | 63,410 |
| 2019-12-10 | $104.40 | $104.68 | $104.05 | $104.22 | $89.43 | 87,977 |
| 2019-12-09 | $106.92 | $106.92 | $103.98 | $104.77 | $89.91 | 28,690 |
| 2019-12-06 | $104.86 | $105.16 | $104.80 | $105.16 | $90.24 | 77,133 |
| 2019-12-05 | $103.50 | $104.17 | $102.77 | $104.17 | $89.39 | 296,730 |
| 2019-12-04 | $100.55 | $102.92 | $100.55 | $102.34 | $87.82 | 280,296 |
| 2019-12-03 | $100.35 | $101.36 | $100.35 | $101.15 | $86.80 | 102,471 |
| 2019-12-02 | $103.55 | $103.80 | $101.81 | $101.81 | $87.37 | 123,850 |
| 2019-11-29 | $103.56 | $109.09 | $103.51 | $103.97 | $89.22 | 746,100 |
| 2019-11-27 | $103.12 | $105.01 | $102.92 | $104.02 | $89.26 | 566,417 |
| 2019-11-26 | $103.60 | $103.67 | $103.10 | $103.41 | $88.74 | 277,127 |
| 2019-11-25 | $102.94 | $103.66 | $102.92 | $103.49 | $88.81 | 3,188 |
| 2019-11-22 | $101.20 | $102.31 | $101.20 | $102.31 | $87.79 | 715,025 |
| 2019-11-21 | $100.84 | $101.14 | $100.63 | $101.10 | $86.76 | 261,064 |
| 2019-11-20 | $102.00 | $102.00 | $99.99 | $100.19 | $85.97 | 57,400 |
| 2019-11-19 | $102.00 | $102.00 | $101.00 | $101.60 | $87.19 | 286,802 |
| 2019-11-18 | $101.39 | $102.02 | $101.15 | $101.50 | $87.10 | 198,966 |
| 2019-11-15 | $102.02 | $102.28 | $101.76 | $102.10 | $87.61 | 175,372 |
| 2019-11-14 | $102.00 | $102.06 | $100.98 | $101.35 | $86.97 | 329,300 |
| 2019-11-13 | $101.99 | $101.99 | $100.82 | $101.25 | $86.88 | 107,267 |
| 2019-11-12 | $102.25 | $102.50 | $102.00 | $102.00 | $87.53 | 190,555 |
| 2019-11-11 | $101.75 | $102.08 | $101.50 | $102.00 | $87.53 | 140,345 |
| 2019-11-08 | $102.50 | $102.90 | $100.25 | $102.00 | $87.53 | 4,283,400 |
Stanley Black & Decker Inc Unit (SWT) News Headlines
.jpg)
Stanley Black & Decker reports lower second-quarter profit over tariff uncertainty
None
reuters.com July 29, 2025.jpg)
Jim Cramer says earnings misses at these 3 companies show Trump tariffs are hitting consumers
CNBC’s Jim Cramer warned that Trump tariffs are starting to hurt consumers after UPS, Whirlpool, and Stanley Black & Decker reported "jarring quarter…
cnbc.com July 29, 2025.jpg)
Companies from Stanley Black & Decker to Conagra are saying tariffs will cost them hundreds of millions
Businesses in a range of industries have raced to figure out how to handle rising costs in the middle of a shakeup in global trade policy.
cnbc.com July 30, 2025.jpg)
Similar Companies to Stanley Black & Decker Inc Unit (SWT) 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 | -- | -- | -- |