0ABJ.L0ABJ.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $85.60 | $87.00 | $85.60 | $86.54 | 6,343 |
| 1/8/2026 | $85.70 | $85.75 | $83.53 | $83.63 | 6,222 |
| 1/7/2026 | $84.60 | $87.15 | $84.60 | $85.64 | 7,396 |
| 1/5/2026 | $83.50 | $83.70 | $83.32 | $83.32 | 3,726 |
| 1/2/2026 | $82.80 | $83.85 | $82.60 | $82.96 | 13,833 |
| 12/30/2025 | $81.75 | $82.08 | $81.70 | $81.87 | 5,667 |
| 12/29/2025 | $81.30 | $81.45 | $81.00 | $81.00 | 3,787 |
| 12/23/2025 | $80.20 | $80.80 | $80.20 | $80.42 | 3,892 |
| 12/22/2025 | $79.35 | $80.00 | $79.10 | $79.38 | 4,197 |
| 12/19/2025 | $80.05 | $80.05 | $80.02 | $80.02 | 124,200 |
| 12/18/2025 | $81.72 | $83.00 | $81.72 | $82.20 | 4,420 |
| 12/17/2025 | $84.23 | $84.23 | $81.50 | $82.49 | 2,421 |
| 12/16/2025 | $84.15 | $84.20 | $83.94 | $83.94 | 3,849 |
| 12/15/2025 | $82.45 | $83.35 | $82.45 | $83.05 | 7,820 |
| 12/12/2025 | $82.60 | $82.85 | $82.25 | $82.70 | 404,206 |
| 12/11/2025 | $82.15 | $82.25 | $81.95 | $82.11 | 2,416 |
| 12/10/2025 | $81.55 | $81.55 | $80.69 | $80.69 | 41,321 |
| 12/9/2025 | $83.13 | $83.20 | $82.60 | $82.86 | 41,896 |
| 12/8/2025 | $82.98 | $83.50 | $82.95 | $83.24 | 7,143 |
| 12/5/2025 | $82.90 | $83.25 | $82.90 | $83.11 | 17,406 |
| 12/4/2025 | $82.50 | $83.35 | $82.50 | $83.35 | 8,064 |
| 12/3/2025 | $81.90 | $82.28 | $81.83 | $81.96 | 7,925 |
| 12/2/2025 | $82.10 | $82.42 | $81.85 | $82.15 | 5,704 |
| 12/1/2025 | $81.70 | $82.80 | $81.70 | $82.43 | 10,772 |
| 11/28/2025 | $81.75 | $82.30 | $81.61 | $82.20 | 9,593 |
| 11/27/2025 | $83.15 | $83.24 | $82.08 | $82.16 | 10,124 |
| 11/26/2025 | $82.90 | $83.13 | $82.65 | $83.10 | 901 |
| 11/25/2025 | $81.22 | $82.65 | $81.22 | $82.31 | 5,207 |
| 11/24/2025 | $81.15 | $81.50 | $81.15 | $81.21 | 2,995 |
| 11/21/2025 | $79.55 | $79.60 | $79.00 | $79.45 | 7,514 |
| 11/20/2025 | $80.80 | $81.25 | $80.80 | $81.19 | 103,760 |
| 11/19/2025 | $79.13 | $80.20 | $78.60 | $79.93 | 4,062 |
| 11/18/2025 | $79.50 | $79.50 | $78.95 | $79.30 | 5,366 |
| 11/17/2025 | $80.53 | $80.60 | $79.90 | $80.44 | 6,901 |
| 11/14/2025 | $80.95 | $80.95 | $80.22 | $80.22 | 287 |
| 11/13/2025 | $82.65 | $82.65 | $81.80 | $81.92 | 409,669 |
| 11/12/2025 | $81.88 | $82.40 | $81.38 | $81.71 | 7,736 |
| 11/11/2025 | $82.15 | $82.30 | $81.75 | $82.21 | 7,000 |
| 11/10/2025 | $78.90 | $79.58 | $78.90 | $79.29 | 1,846 |
| 11/7/2025 | $78.50 | $79.08 | $78.25 | $78.40 | 68,388 |
| 11/6/2025 | $79.65 | $79.65 | $77.95 | $79.40 | 550,166 |
| 11/5/2025 | $80.25 | $80.25 | $79.30 | $79.43 | 23,294 |
| 11/4/2025 | $81.45 | $81.45 | $80.50 | $80.70 | 6,804 |
| 11/3/2025 | $81.70 | $83.15 | $81.70 | $82.60 | 364,062 |
| 10/31/2025 | $83.15 | $83.20 | $82.15 | $82.74 | 3,148 |
| 10/30/2025 | $82.80 | $84.15 | $82.80 | $84.00 | 2,757 |
| 10/29/2025 | $81.90 | $82.85 | $81.90 | $82.76 | 69,819 |
| 10/28/2025 | $81.88 | $83.80 | $81.88 | $83.35 | 6,266 |
| 10/27/2025 | $84.03 | $84.03 | $81.58 | $81.74 | 3,380 |
| 10/24/2025 | $84.10 | $84.95 | $83.00 | $83.81 | 24,959 |
| 10/23/2025 | $80.88 | $80.88 | $79.65 | $79.88 | 23,480 |
| 10/22/2025 | $77.00 | $80.75 | $74.50 | $80.75 | 54,397 |
| 10/21/2025 | $76.70 | $78.35 | $76.25 | $78.35 | 693,588 |
| 10/20/2025 | $75.85 | $78.50 | $75.83 | $77.33 | 26,076 |
| 10/17/2025 | $75.85 | $76.45 | $75.60 | $75.80 | 496,182 |
| 10/16/2025 | $74.97 | $76.95 | $74.97 | $76.23 | 5,694 |
| 10/15/2025 | $75.12 | $75.51 | $74.85 | $74.85 | 1.31M |
| 10/14/2025 | $74.05 | $74.05 | $73.05 | $73.62 | 2,107 |
| 10/13/2025 | $74.30 | $74.88 | $74.30 | $74.50 | 2,646 |