2020.SR2020.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $118.60 | $120.50 | $118.00 | $120.00 | 776,070 |
| 1/14/2026 | $113.90 | $118.70 | $113.50 | $118.70 | 1.09M |
| 1/13/2026 | $114.30 | $116.00 | $113.60 | $113.90 | 471,688 |
| 1/12/2026 | $113.90 | $115.80 | $113.70 | $114.70 | 631,581 |
| 1/11/2026 | $110.00 | $114.60 | $110.00 | $113.90 | 443,082 |
| 1/8/2026 | $109.00 | $110.00 | $108.40 | $110.00 | 536,296 |
| 1/7/2026 | $111.30 | $112.20 | $109.20 | $109.20 | 298,909 |
| 1/6/2026 | $109.00 | $110.00 | $108.50 | $110.00 | 280,085 |
| 1/5/2026 | $110.00 | $110.40 | $108.30 | $109.70 | 232,816 |
| 1/4/2026 | $110.80 | $110.80 | $109.00 | $110.00 | 169,742 |
| 1/1/2026 | $111.00 | $111.40 | $110.70 | $111.00 | 117,544 |
| 12/31/2025 | $110.40 | $110.70 | $109.90 | $110.70 | 274,857 |
| 12/30/2025 | $111.00 | $111.10 | $109.50 | $110.30 | 194,070 |
| 12/29/2025 | $110.80 | $111.60 | $110.20 | $111.60 | 137,025 |
| 12/28/2025 | $111.00 | $111.30 | $109.50 | $110.80 | 147,803 |
| 12/25/2025 | $111.30 | $111.60 | $110.70 | $111.00 | 44,602 |
| 12/24/2025 | $111.70 | $111.70 | $110.60 | $111.10 | 139,174 |
| 12/23/2025 | $111.30 | $112.20 | $110.70 | $112.20 | 130,065 |
| 12/22/2025 | $111.30 | $111.60 | $110.70 | $111.40 | 158,506 |
| 12/21/2025 | $112.70 | $113.90 | $111.30 | $111.30 | 123,510 |
| 12/18/2025 | $111.00 | $112.70 | $110.10 | $112.70 | 1.03M |
| 12/17/2025 | $111.30 | $111.90 | $110.40 | $110.90 | 313,529 |
| 12/16/2025 | $114.00 | $114.10 | $111.00 | $111.40 | 357,443 |
| 12/15/2025 | $114.80 | $115.10 | $113.20 | $114.20 | 458,882 |
| 12/14/2025 | $115.70 | $115.70 | $114.70 | $115.00 | 159,236 |
| 12/11/2025 | $116.20 | $116.50 | $115.50 | $116.10 | 307,896 |
| 12/10/2025 | $116.50 | $117.00 | $116.00 | $116.00 | 246,529 |
| 12/9/2025 | $117.60 | $117.60 | $116.50 | $117.10 | 279,040 |
| 12/8/2025 | $115.20 | $117.60 | $114.90 | $117.60 | 303,341 |
| 12/7/2025 | $116.00 | $116.20 | $115.00 | $115.70 | 97,132 |
| 12/4/2025 | $115.00 | $116.70 | $114.60 | $116.00 | 1.14M |
| 12/3/2025 | $115.70 | $115.70 | $114.50 | $115.00 | 266,645 |
| 12/2/2025 | $116.10 | $116.30 | $114.50 | $115.70 | 196,352 |
| 12/1/2025 | $116.10 | $116.50 | $114.80 | $116.00 | 307,842 |
| 11/30/2025 | $116.20 | $116.70 | $116.00 | $116.30 | 66,268 |
| 11/27/2025 | $116.90 | $117.10 | $115.60 | $116.50 | 223,401 |
| 11/26/2025 | $117.10 | $117.60 | $116.00 | $116.80 | 338,719 |
| 11/25/2025 | $117.30 | $118.60 | $116.90 | $117.00 | 251,102 |
| 11/24/2025 | $118.10 | $119.00 | $117.00 | $117.00 | 1.01M |
| 11/23/2025 | $118.00 | $118.50 | $117.80 | $118.10 | 100,573 |
| 11/20/2025 | $118.50 | $118.80 | $117.40 | $118.50 | 338,245 |
| 11/19/2025 | $119.50 | $119.80 | $118.00 | $118.50 | 253,693 |
| 11/18/2025 | $118.90 | $119.40 | $118.00 | $119.10 | 244,909 |
| 11/17/2025 | $118.50 | $120.10 | $117.70 | $118.80 | 352,852 |
| 11/16/2025 | $119.00 | $119.90 | $118.40 | $118.80 | 157,380 |
| 11/13/2025 | $120.00 | $120.30 | $119.60 | $119.60 | 244,581 |
| 11/12/2025 | $121.20 | $121.60 | $120.20 | $120.20 | 312,606 |
| 11/11/2025 | $121.20 | $121.90 | $120.50 | $121.50 | 318,233 |
| 11/10/2025 | $118.90 | $121.60 | $118.90 | $121.00 | 376,889 |
| 11/9/2025 | $120.00 | $120.00 | $118.50 | $118.90 | 220,622 |
| 11/6/2025 | $120.90 | $122.00 | $120.00 | $120.00 | 421,994 |
| 11/5/2025 | $122.20 | $122.40 | $120.10 | $120.10 | 615,588 |
| 11/4/2025 | $124.20 | $124.40 | $122.30 | $122.50 | 974,467 |
| 11/3/2025 | $122.70 | $124.20 | $122.00 | $124.20 | 491,965 |
| 11/2/2025 | $121.50 | $123.40 | $121.50 | $122.50 | 238,336 |
| 10/30/2025 | $124.20 | $124.20 | $121.50 | $122.60 | 665,430 |
| 10/29/2025 | $124.40 | $125.20 | $123.60 | $124.00 | 473,459 |
| 10/28/2025 | $123.00 | $125.00 | $123.00 | $124.40 | 747,085 |
| 10/27/2025 | $123.10 | $125.00 | $122.90 | $123.00 | 853,645 |
| 10/26/2025 | $125.00 | $125.70 | $122.70 | $123.10 | 970,915 |
| 10/23/2025 | $120.90 | $123.70 | $120.90 | $123.70 | 442,772 |
| 10/22/2025 | $123.30 | $123.30 | $120.90 | $121.00 | 421,110 |
| 10/21/2025 | $124.10 | $124.20 | $123.00 | $123.40 | 340,977 |
| 10/20/2025 | $125.00 | $125.60 | $123.40 | $124.10 | 987,084 |
| 10/19/2025 | $123.80 | $125.50 | $123.70 | $124.80 | 839,987 |