4013.SR4013.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $261.60 | $264.00 | $260.00 | $260.40 | 211,729 |
| 1/13/2026 | $258.40 | $261.80 | $258.00 | $261.60 | 141,716 |
| 1/12/2026 | $254.60 | $262.00 | $254.60 | $261.20 | 224,570 |
| 1/11/2026 | $251.80 | $254.60 | $248.00 | $254.20 | 75,983 |
| 1/8/2026 | $247.00 | $248.10 | $245.20 | $247.50 | 169,914 |
| 1/7/2026 | $255.20 | $256.60 | $247.00 | $247.00 | 184,458 |
| 1/6/2026 | $244.60 | $249.00 | $244.00 | $249.00 | 92,448 |
| 1/5/2026 | $247.40 | $247.50 | $242.40 | $244.60 | 133,558 |
| 1/4/2026 | $258.80 | $258.80 | $246.90 | $247.50 | 117,122 |
| 1/1/2026 | $257.00 | $259.00 | $256.80 | $257.00 | 24,586 |
| 12/31/2025 | $253.00 | $258.60 | $251.80 | $257.00 | 1.70M |
| 12/30/2025 | $253.00 | $254.40 | $250.60 | $251.00 | 62,267 |
| 12/29/2025 | $259.60 | $259.60 | $252.60 | $253.20 | 102,228 |
| 12/28/2025 | $261.60 | $261.80 | $257.20 | $258.00 | 186,610 |
| 12/25/2025 | $258.00 | $262.40 | $257.20 | $261.60 | 316,017 |
| 12/24/2025 | $256.20 | $258.20 | $255.40 | $258.00 | 47,830 |
| 12/23/2025 | $255.80 | $259.20 | $255.20 | $257.20 | 127,818 |
| 12/22/2025 | $251.20 | $256.80 | $251.20 | $256.80 | 74,970 |
| 12/21/2025 | $253.00 | $256.40 | $252.60 | $252.60 | 53,435 |
| 12/18/2025 | $252.00 | $254.00 | $248.90 | $253.00 | 238,340 |
| 12/17/2025 | $251.20 | $259.00 | $249.40 | $252.20 | 244,475 |
| 12/16/2025 | $253.00 | $253.80 | $251.20 | $251.20 | 176,292 |
| 12/15/2025 | $254.20 | $256.60 | $252.20 | $253.00 | 128,495 |
| 12/14/2025 | $256.40 | $259.00 | $255.00 | $258.00 | 36,922 |
| 12/11/2025 | $259.00 | $259.60 | $256.60 | $258.20 | 225,782 |
| 12/10/2025 | $258.00 | $260.40 | $257.40 | $258.80 | 137,887 |
| 12/9/2025 | $256.00 | $259.40 | $254.00 | $257.40 | 101,772 |
| 12/8/2025 | $260.00 | $263.60 | $255.80 | $256.00 | 165,869 |
| 12/7/2025 | $251.20 | $259.40 | $251.20 | $259.20 | 128,247 |
| 12/4/2025 | $245.80 | $251.80 | $245.70 | $251.20 | 247,093 |
| 12/3/2025 | $243.20 | $245.80 | $242.00 | $245.80 | 61,712 |
| 12/2/2025 | $244.30 | $245.00 | $241.60 | $243.20 | 145,424 |
| 12/1/2025 | $245.00 | $245.10 | $241.60 | $244.00 | 113,526 |
| 11/30/2025 | $241.80 | $247.00 | $241.60 | $245.00 | 62,940 |
| 11/27/2025 | $243.90 | $244.50 | $241.50 | $241.80 | 86,857 |
| 11/26/2025 | $241.90 | $246.10 | $241.00 | $244.90 | 91,053 |
| 11/25/2025 | $249.00 | $249.00 | $241.80 | $241.80 | 103,511 |
| 11/24/2025 | $244.00 | $249.00 | $243.00 | $249.00 | 285,731 |
| 11/23/2025 | $246.60 | $248.00 | $243.50 | $243.50 | 82,427 |
| 11/20/2025 | $250.00 | $251.40 | $246.60 | $246.60 | 113,264 |
| 11/19/2025 | $259.40 | $260.20 | $249.30 | $250.00 | 218,629 |
| 11/18/2025 | $257.00 | $260.40 | $256.00 | $259.40 | 1.21M |
| 11/17/2025 | $256.00 | $259.00 | $255.00 | $257.20 | 140,792 |
| 11/16/2025 | $261.60 | $261.60 | $255.00 | $256.20 | 77,756 |
| 11/13/2025 | $264.00 | $267.00 | $261.60 | $261.60 | 113,808 |
| 11/12/2025 | $261.00 | $266.20 | $260.40 | $264.00 | 254,036 |
| 11/11/2025 | $261.00 | $261.80 | $259.20 | $260.80 | 292,279 |
| 11/10/2025 | $260.20 | $262.60 | $260.20 | $261.00 | 119,511 |
| 11/9/2025 | $267.00 | $267.00 | $259.00 | $260.60 | 69,158 |
| 11/6/2025 | $266.60 | $269.00 | $265.80 | $267.00 | 162,951 |
| 11/5/2025 | $264.00 | $269.20 | $264.00 | $266.60 | 105,374 |
| 11/4/2025 | $269.40 | $269.80 | $267.60 | $268.60 | 119,549 |
| 11/3/2025 | $268.00 | $269.40 | $266.00 | $267.00 | 196,523 |
| 11/2/2025 | $270.00 | $272.00 | $268.00 | $268.00 | 87,740 |
| 10/30/2025 | $273.00 | $276.60 | $271.60 | $272.20 | 209,263 |
| 10/29/2025 | $270.00 | $273.80 | $269.60 | $273.40 | 314,964 |
| 10/28/2025 | $269.20 | $271.40 | $267.80 | $270.00 | 485,004 |
| 10/27/2025 | $274.20 | $274.60 | $265.40 | $268.20 | 469,870 |
| 10/26/2025 | $273.20 | $277.00 | $272.80 | $274.20 | 225,102 |
| 10/23/2025 | $274.00 | $274.60 | $269.60 | $273.20 | 225,102 |
| 10/22/2025 | $275.60 | $277.40 | $271.60 | $273.00 | 142,256 |
| 10/21/2025 | $280.00 | $280.00 | $275.60 | $276.00 | 80,459 |
| 10/20/2025 | $278.60 | $280.40 | $276.80 | $279.40 | 73,995 |
| 10/19/2025 | $276.00 | $280.20 | $276.00 | $279.00 | 53,946 |
| 10/16/2025 | $279.80 | $280.80 | $277.40 | $277.40 | 126,569 |