4200.SR4200.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $124.00 | $124.90 | $123.50 | $124.60 | 85,353 |
| 1/13/2026 | $124.20 | $125.00 | $123.40 | $124.00 | 210,999 |
| 1/12/2026 | $124.40 | $125.10 | $123.30 | $124.90 | 221,419 |
| 1/11/2026 | $122.40 | $125.30 | $122.40 | $124.40 | 148,622 |
| 1/8/2026 | $120.20 | $124.00 | $119.20 | $123.40 | 465,142 |
| 1/7/2026 | $122.50 | $124.90 | $117.40 | $120.10 | 647,168 |
| 1/6/2026 | $126.00 | $126.60 | $119.90 | $120.00 | 615,071 |
| 1/5/2026 | $131.70 | $132.60 | $125.80 | $126.60 | 476,487 |
| 1/4/2026 | $130.60 | $132.60 | $129.60 | $131.50 | 157,913 |
| 1/1/2026 | $128.00 | $132.10 | $128.00 | $132.00 | 188,425 |
| 12/31/2025 | $125.80 | $128.40 | $125.80 | $127.90 | 114,749 |
| 12/30/2025 | $127.40 | $127.40 | $125.30 | $125.40 | 175,310 |
| 12/29/2025 | $127.00 | $127.70 | $125.70 | $127.50 | 134,702 |
| 12/28/2025 | $128.00 | $129.00 | $125.00 | $127.00 | 135,292 |
| 12/25/2025 | $125.60 | $130.10 | $125.10 | $128.00 | 226,858 |
| 12/24/2025 | $128.40 | $128.40 | $125.50 | $125.70 | 99,021 |
| 12/23/2025 | $128.30 | $128.60 | $126.40 | $127.60 | 253,025 |
| 12/22/2025 | $126.40 | $128.30 | $125.10 | $128.00 | 183,330 |
| 12/21/2025 | $124.10 | $127.80 | $124.10 | $125.50 | 193,394 |
| 12/18/2025 | $124.40 | $124.90 | $122.00 | $124.10 | 224,979 |
| 12/17/2025 | $125.50 | $125.50 | $123.00 | $124.00 | 226,413 |
| 12/16/2025 | $125.30 | $127.00 | $124.70 | $125.90 | 229,830 |
| 12/15/2025 | $126.60 | $127.20 | $124.40 | $125.30 | 204,016 |
| 12/14/2025 | $129.00 | $129.30 | $127.00 | $127.20 | 159,482 |
| 12/11/2025 | $130.90 | $131.00 | $128.80 | $129.50 | 143,304 |
| 12/10/2025 | $132.00 | $132.40 | $130.00 | $130.20 | 127,351 |
| 12/9/2025 | $128.80 | $131.50 | $128.10 | $131.40 | 226,600 |
| 12/8/2025 | $129.80 | $130.00 | $128.30 | $128.40 | 197,189 |
| 12/7/2025 | $128.60 | $130.00 | $128.50 | $129.20 | 144,675 |
| 12/4/2025 | $131.20 | $132.60 | $128.20 | $128.50 | 192,145 |
| 12/3/2025 | $127.90 | $131.00 | $127.10 | $131.00 | 307,673 |
| 12/2/2025 | $129.00 | $131.50 | $126.50 | $128.10 | 320,266 |
| 12/1/2025 | $126.50 | $131.10 | $126.50 | $128.90 | 204,586 |
| 11/30/2025 | $129.30 | $130.50 | $126.30 | $127.40 | 149,137 |
| 11/27/2025 | $129.90 | $130.90 | $128.00 | $129.40 | 197,822 |
| 11/26/2025 | $131.40 | $131.40 | $128.20 | $129.90 | 256,936 |
| 11/25/2025 | $131.50 | $133.50 | $130.30 | $131.40 | 160,315 |
| 11/24/2025 | $133.00 | $134.60 | $131.40 | $131.40 | 299,524 |
| 11/23/2025 | $135.30 | $135.90 | $131.80 | $134.00 | 147,524 |
| 11/20/2025 | $135.90 | $136.80 | $134.70 | $135.00 | 117,626 |
| 11/19/2025 | $137.00 | $138.60 | $134.30 | $135.00 | 243,120 |
| 11/18/2025 | $134.60 | $137.40 | $133.40 | $136.40 | 291,598 |
| 11/17/2025 | $134.90 | $136.80 | $132.30 | $135.00 | 306,213 |
| 11/16/2025 | $140.40 | $141.40 | $135.00 | $135.00 | 178,387 |
| 11/13/2025 | $143.00 | $144.00 | $141.40 | $141.50 | 128,948 |
| 11/12/2025 | $142.60 | $144.70 | $142.60 | $143.70 | 213,128 |
| 11/11/2025 | $144.80 | $144.80 | $141.40 | $142.00 | 278,734 |
| 11/10/2025 | $145.40 | $146.10 | $142.00 | $144.80 | 282,340 |
| 11/9/2025 | $151.00 | $151.00 | $145.70 | $146.00 | 137,095 |
| 11/6/2025 | $148.20 | $151.00 | $147.00 | $151.00 | 196,712 |
| 11/5/2025 | $150.00 | $151.00 | $147.70 | $148.50 | 297,442 |
| 11/4/2025 | $151.00 | $152.40 | $150.00 | $152.40 | 263,338 |
| 11/3/2025 | $151.50 | $152.80 | $150.30 | $151.00 | 200,030 |
| 11/2/2025 | $153.10 | $153.10 | $151.00 | $152.90 | 89,726 |
| 10/30/2025 | $150.60 | $153.30 | $150.00 | $153.30 | 414,073 |
| 10/29/2025 | $153.20 | $154.10 | $150.50 | $150.60 | 375,758 |
| 10/28/2025 | $151.00 | $153.10 | $149.60 | $153.10 | 339,402 |
| 10/27/2025 | $151.00 | $151.40 | $148.00 | $151.20 | 342,156 |
| 10/26/2025 | $145.00 | $150.70 | $145.00 | $150.70 | 544,189 |
| 10/23/2025 | $141.40 | $146.00 | $141.40 | $145.00 | 302,698 |
| 10/22/2025 | $143.80 | $144.20 | $141.50 | $141.50 | 193,277 |
| 10/21/2025 | $142.40 | $144.00 | $140.30 | $143.80 | 398,615 |
| 10/20/2025 | $146.40 | $147.00 | $141.30 | $142.30 | 969,880 |
| 10/19/2025 | $145.70 | $147.50 | $143.90 | $144.40 | 332,365 |
| 10/16/2025 | $145.80 | $148.00 | $143.60 | $145.30 | 770,263 |