2082.SR2082.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $171.80 | $180.60 | $169.10 | $176.10 | 1.11M |
| 1/13/2026 | $171.90 | $172.60 | $168.40 | $171.50 | 609,376 |
| 1/12/2026 | $172.90 | $174.70 | $171.60 | $171.90 | 369,205 |
| 1/11/2026 | $172.60 | $172.60 | $170.70 | $172.10 | 176,158 |
| 1/8/2026 | $170.50 | $172.00 | $167.90 | $170.80 | 294,724 |
| 1/7/2026 | $174.00 | $174.80 | $169.30 | $170.00 | 540,489 |
| 1/6/2026 | $169.80 | $171.00 | $167.50 | $168.00 | 398,513 |
| 1/5/2026 | $178.20 | $181.10 | $168.60 | $169.90 | 807,511 |
| 1/4/2026 | $184.00 | $184.00 | $178.20 | $178.20 | 244,585 |
| 1/1/2026 | $183.50 | $185.80 | $182.00 | $184.00 | 146,348 |
| 12/31/2025 | $180.00 | $183.00 | $180.00 | $181.80 | 188,439 |
| 12/30/2025 | $182.50 | $182.70 | $177.10 | $179.40 | 346,275 |
| 12/29/2025 | $183.80 | $183.80 | $180.10 | $183.40 | 183,348 |
| 12/28/2025 | $186.40 | $186.40 | $182.10 | $182.60 | 139,140 |
| 12/25/2025 | $187.00 | $188.80 | $185.30 | $185.90 | 124,115 |
| 12/24/2025 | $188.00 | $190.30 | $185.70 | $185.70 | 237,366 |
| 12/23/2025 | $186.90 | $187.60 | $185.00 | $187.60 | 217,855 |
| 12/22/2025 | $186.00 | $187.80 | $185.30 | $186.90 | 121,547 |
| 12/21/2025 | $184.80 | $188.60 | $184.60 | $186.00 | 139,460 |
| 12/18/2025 | $186.00 | $188.00 | $182.50 | $184.00 | 414,666 |
| 12/17/2025 | $188.00 | $188.50 | $185.40 | $186.00 | 212,374 |
| 12/16/2025 | $190.80 | $191.50 | $186.70 | $187.90 | 262,224 |
| 12/15/2025 | $190.00 | $191.90 | $187.00 | $190.80 | 296,265 |
| 12/14/2025 | $195.30 | $195.60 | $191.40 | $191.50 | 129,713 |
| 12/11/2025 | $199.90 | $203.40 | $194.10 | $194.50 | 513,329 |
| 12/10/2025 | $191.10 | $199.80 | $191.10 | $198.60 | 386,697 |
| 12/9/2025 | $192.00 | $192.00 | $187.10 | $191.00 | 356,102 |
| 12/8/2025 | $190.50 | $193.30 | $188.70 | $191.40 | 330,598 |
| 12/7/2025 | $192.00 | $193.50 | $191.10 | $192.00 | 97,115 |
| 12/4/2025 | $194.50 | $196.00 | $192.00 | $192.00 | 306,724 |
| 12/3/2025 | $193.10 | $194.60 | $190.40 | $194.50 | 210,670 |
| 12/2/2025 | $186.30 | $193.00 | $186.30 | $192.40 | 380,078 |
| 12/1/2025 | $192.60 | $193.00 | $186.20 | $186.20 | 643,223 |
| 11/30/2025 | $193.00 | $196.20 | $191.90 | $192.00 | 258,280 |
| 11/27/2025 | $197.20 | $197.20 | $190.60 | $191.00 | 437,195 |
| 11/26/2025 | $196.80 | $197.70 | $194.30 | $195.30 | 334,867 |
| 11/25/2025 | $201.60 | $204.00 | $196.80 | $196.80 | 320,944 |
| 11/24/2025 | $209.80 | $209.80 | $201.50 | $201.50 | 676,890 |
| 11/23/2025 | $210.50 | $210.70 | $209.00 | $209.10 | 88,689 |
| 11/20/2025 | $209.90 | $210.90 | $208.70 | $210.00 | 186,851 |
| 11/19/2025 | $213.00 | $216.70 | $209.00 | $209.10 | 403,019 |
| 11/18/2025 | $213.50 | $214.90 | $211.10 | $212.40 | 363,474 |
| 11/17/2025 | $216.00 | $218.50 | $213.10 | $213.70 | 301,739 |
| 11/16/2025 | $216.90 | $218.50 | $215.10 | $216.00 | 144,387 |
| 11/13/2025 | $219.00 | $220.80 | $216.30 | $216.90 | 339,611 |
| 11/12/2025 | $220.20 | $221.90 | $218.60 | $219.00 | 242,815 |
| 11/11/2025 | $220.30 | $221.80 | $218.90 | $219.90 | 190,338 |
| 11/10/2025 | $224.30 | $224.30 | $220.00 | $220.00 | 266,511 |
| 11/9/2025 | $220.00 | $224.50 | $216.00 | $222.00 | 284,831 |
| 11/6/2025 | $222.00 | $224.90 | $217.60 | $220.00 | 472,936 |
| 11/5/2025 | $225.70 | $229.70 | $221.30 | $221.30 | 580,831 |
| 11/4/2025 | $236.90 | $236.90 | $225.30 | $225.70 | 605,507 |
| 11/3/2025 | $238.00 | $241.40 | $233.10 | $235.60 | 837,806 |
| 11/2/2025 | $241.70 | $249.50 | $241.50 | $247.50 | 571,947 |
| 10/30/2025 | $243.40 | $250.00 | $241.70 | $241.70 | 969,452 |
| 10/29/2025 | $241.60 | $243.00 | $239.20 | $243.00 | 334,385 |
| 10/28/2025 | $236.60 | $243.00 | $236.30 | $240.60 | 473,665 |
| 10/27/2025 | $238.70 | $240.00 | $234.70 | $236.30 | 295,422 |
| 10/26/2025 | $240.40 | $242.50 | $237.20 | $237.20 | 200,625 |
| 10/23/2025 | $239.70 | $242.90 | $234.20 | $239.10 | 464,585 |
| 10/22/2025 | $234.10 | $239.30 | $230.60 | $238.30 | 663,938 |
| 10/21/2025 | $247.00 | $247.00 | $233.90 | $233.90 | 552,661 |
| 10/20/2025 | $247.60 | $248.90 | $238.50 | $239.50 | 853,452 |
| 10/19/2025 | $238.40 | $252.60 | $236.80 | $248.70 | 1.29M |