0R03.L0R03.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $281.77 | $282.13 | $278.95 | $278.95 | 341 |
| 1/9/2026 | $284.13 | $284.13 | $284.13 | $284.13 | 4 |
| 1/8/2026 | $278.40 | $285.15 | $278.40 | $285.15 | 1,214 |
| 1/7/2026 | $287.47 | $287.47 | $284.81 | $286.05 | 2,513 |
| 1/6/2026 | $286.75 | $286.75 | $282.87 | $282.87 | 366 |
| 1/5/2026 | $282.51 | $290.00 | $282.51 | $285.05 | 283 |
| 1/2/2026 | $288.50 | $288.50 | $283.92 | $283.94 | 49 |
| 12/31/2025 | $290.05 | $291.23 | $290.05 | $290.77 | 27 |
| 12/30/2025 | $292.62 | $292.62 | $291.00 | $291.00 | 9 |
| 12/29/2025 | $291.70 | $291.84 | $291.35 | $291.84 | 57 |
| 12/24/2025 | $294.25 | $294.25 | $294.25 | $294.25 | 841 |
| 12/23/2025 | $292.14 | $293.28 | $291.54 | $293.28 | 841 |
| 12/22/2025 | $291.59 | $293.27 | $291.59 | $292.46 | 23 |
| 12/19/2025 | $292.90 | $294.00 | $292.90 | $293.62 | 358 |
| 12/18/2025 | $292.82 | $292.82 | $292.82 | $292.82 | 59 |
| 12/17/2025 | $289.43 | $289.43 | $288.50 | $288.83 | 45 |
| 12/16/2025 | $292.05 | $292.05 | $292.05 | $292.05 | 4 |
| 12/15/2025 | $288.67 | $288.69 | $286.00 | $287.01 | 1,386 |
| 12/12/2025 | $284.82 | $284.95 | $284.03 | $284.95 | 265 |
| 12/11/2025 | $278.83 | $284.21 | $278.83 | $283.30 | 187 |
| 12/10/2025 | $278.08 | $280.91 | $278.08 | $279.93 | 18 |
| 12/9/2025 | $281.15 | $281.15 | $281.15 | $281.15 | 1,409 |
| 12/8/2025 | $280.65 | $280.95 | $278.73 | $280.35 | 199 |
| 12/5/2025 | $282.50 | $282.50 | $279.72 | $281.39 | 225 |
| 12/4/2025 | $284.27 | $285.86 | $284.02 | $284.08 | 76 |
| 12/3/2025 | $290.07 | $290.07 | $283.62 | $283.62 | 526 |
| 12/2/2025 | $289.83 | $289.83 | $288.07 | $288.90 | 86 |
| 12/1/2025 | $292.86 | $293.25 | $292.21 | $292.66 | 2,156 |
| 11/28/2025 | $283.80 | $295.71 | $283.80 | $294.90 | 296 |
| 11/26/2025 | $294.84 | $295.50 | $294.31 | $295.50 | 243 |
| 11/25/2025 | $290.80 | $296.10 | $290.80 | $296.10 | 387 |
| 11/24/2025 | $290.00 | $290.41 | $288.56 | $290.41 | 1,255 |
| 11/21/2025 | $289.64 | $290.76 | $289.64 | $290.62 | 29 |
| 11/20/2025 | $286.74 | $289.40 | $286.11 | $286.11 | 334 |
| 11/19/2025 | $285.73 | $285.73 | $285.73 | $285.73 | 47 |
| 11/18/2025 | $284.23 | $288.70 | $284.23 | $286.84 | 369 |
| 11/17/2025 | $289.59 | $289.59 | $287.46 | $287.46 | 37 |
| 11/14/2025 | $286.57 | $289.02 | $285.17 | $289.02 | 277 |
| 11/13/2025 | $288.84 | $289.70 | $288.32 | $288.35 | 335 |
| 11/12/2025 | $287.02 | $287.97 | $287.00 | $287.89 | 95 |
| 11/11/2025 | $284.46 | $285.87 | $282.00 | $285.54 | 82 |
| 11/10/2025 | $279.71 | $282.36 | $277.80 | $282.36 | 508 |
| 11/7/2025 | $275.89 | $280.20 | $275.89 | $280.20 | 89 |
| 11/6/2025 | $277.33 | $278.35 | $276.58 | $276.58 | 17 |
| 11/5/2025 | $277.20 | $279.13 | $277.20 | $279.00 | 470 |
| 11/4/2025 | $267.49 | $274.64 | $267.49 | $274.63 | 361 |
| 11/3/2025 | $266.09 | $268.24 | $264.51 | $268.24 | 5,473 |
| 10/31/2025 | $268.32 | $271.10 | $268.20 | $268.20 | 760 |
| 10/30/2025 | $270.98 | $273.45 | $270.70 | $273.41 | 81 |
| 10/29/2025 | $270.00 | $270.00 | $265.20 | $268.45 | 160 |
| 10/28/2025 | $269.45 | $270.63 | $269.45 | $270.63 | 20 |
| 10/27/2025 | $269.64 | $270.19 | $268.89 | $268.94 | 757 |
| 10/24/2025 | $269.86 | $269.86 | $269.86 | $269.86 | 122 |
| 10/23/2025 | $268.06 | $268.06 | $268.06 | $268.06 | 756 |
| 10/22/2025 | $271.19 | $271.79 | $267.35 | $267.84 | 124 |
| 10/21/2025 | $265.09 | $268.27 | $265.09 | $268.01 | 283 |
| 10/20/2025 | $263.63 | $265.19 | $262.99 | $264.51 | 909 |
| 10/17/2025 | $265.98 | $266.74 | $262.60 | $262.60 | 95 |
| 10/16/2025 | $269.45 | $277.99 | $251.10 | $262.02 | 3,975 |
| 10/15/2025 | $278.00 | $278.00 | $267.92 | $268.46 | 152 |