4210.SR4210.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $124.00 | $124.00 | $122.30 | $123.50 | 36,820 |
| 1/14/2026 | $127.10 | $128.80 | $123.30 | $124.00 | 79,936 |
| 1/13/2026 | $124.10 | $128.20 | $123.10 | $128.00 | 100,358 |
| 1/12/2026 | $125.40 | $128.60 | $122.80 | $125.10 | 80,903 |
| 1/11/2026 | $125.00 | $126.10 | $124.00 | $124.90 | 28,369 |
| 1/8/2026 | $128.00 | $128.40 | $124.20 | $124.30 | 49,738 |
| 1/7/2026 | $120.50 | $128.00 | $119.90 | $128.00 | 107,186 |
| 1/6/2026 | $119.00 | $121.60 | $117.50 | $118.70 | 69,302 |
| 1/5/2026 | $123.00 | $125.50 | $118.50 | $120.70 | 60,948 |
| 1/4/2026 | $127.90 | $127.90 | $122.10 | $122.50 | 32,539 |
| 1/1/2026 | $124.50 | $127.00 | $124.50 | $126.00 | 25,196 |
| 12/31/2025 | $121.60 | $125.50 | $121.60 | $124.50 | 55,832 |
| 12/30/2025 | $122.50 | $124.80 | $119.80 | $122.10 | 94,029 |
| 12/29/2025 | $125.90 | $128.40 | $121.50 | $122.50 | 140,119 |
| 12/28/2025 | $136.00 | $136.00 | $127.00 | $127.00 | 78,645 |
| 12/25/2025 | $134.50 | $138.00 | $134.40 | $136.00 | 36,118 |
| 12/24/2025 | $137.60 | $138.40 | $134.40 | $134.80 | 41,757 |
| 12/23/2025 | $140.90 | $140.90 | $136.80 | $137.60 | 72,032 |
| 12/22/2025 | $140.00 | $141.00 | $137.50 | $140.00 | 28,876 |
| 12/21/2025 | $139.70 | $142.70 | $139.50 | $140.00 | 32,654 |
| 12/18/2025 | $139.90 | $143.00 | $139.20 | $139.70 | 79,793 |
| 12/17/2025 | $140.50 | $140.70 | $138.00 | $139.90 | 52,873 |
| 12/16/2025 | $142.30 | $143.70 | $140.00 | $140.50 | 30,589 |
| 12/15/2025 | $142.00 | $144.90 | $141.20 | $143.30 | 32,624 |
| 12/14/2025 | $146.00 | $146.00 | $143.00 | $143.20 | 24,767 |
| 12/11/2025 | $148.00 | $153.00 | $146.00 | $146.00 | 79,088 |
| 12/10/2025 | $143.50 | $147.70 | $143.50 | $147.70 | 75,564 |
| 12/9/2025 | $141.00 | $146.90 | $137.60 | $145.00 | 160,962 |
| 12/8/2025 | $143.20 | $144.30 | $140.70 | $141.00 | 64,387 |
| 12/7/2025 | $144.00 | $147.00 | $143.20 | $145.00 | 27,651 |
| 12/4/2025 | $142.00 | $145.80 | $142.00 | $144.00 | 67,427 |
| 12/3/2025 | $142.40 | $146.00 | $141.10 | $143.30 | 69,115 |
| 12/2/2025 | $147.10 | $147.10 | $141.50 | $142.40 | 54,028 |
| 12/1/2025 | $144.00 | $148.00 | $140.20 | $148.00 | 91,854 |
| 11/30/2025 | $141.50 | $144.20 | $137.20 | $143.40 | 81,345 |
| 11/27/2025 | $146.00 | $147.00 | $142.50 | $142.50 | 46,893 |
| 11/26/2025 | $148.60 | $148.60 | $144.00 | $145.00 | 47,344 |
| 11/25/2025 | $149.40 | $153.00 | $148.00 | $148.00 | 105,071 |
| 11/24/2025 | $152.30 | $154.30 | $151.90 | $152.50 | 96,915 |
| 11/23/2025 | $154.00 | $156.70 | $152.60 | $154.00 | 23,022 |
| 11/20/2025 | $159.70 | $159.70 | $154.00 | $154.00 | 63,328 |
| 11/19/2025 | $162.70 | $165.00 | $157.30 | $157.30 | 50,221 |
| 11/18/2025 | $160.00 | $164.00 | $158.80 | $162.90 | 48,454 |
| 11/17/2025 | $163.10 | $166.60 | $160.70 | $160.70 | 51,429 |
| 11/16/2025 | $165.70 | $166.50 | $162.10 | $165.10 | 31,435 |
| 11/13/2025 | $161.60 | $166.50 | $161.40 | $165.70 | 59,682 |
| 11/12/2025 | $156.30 | $165.90 | $155.40 | $163.20 | 116,141 |
| 11/11/2025 | $157.00 | $159.00 | $154.10 | $156.00 | 37,156 |
| 11/10/2025 | $150.20 | $159.70 | $148.00 | $155.90 | 117,828 |
| 11/9/2025 | $147.20 | $152.90 | $146.00 | $152.20 | 86,509 |
| 11/6/2025 | $160.50 | $164.40 | $160.40 | $160.40 | 29,024 |
| 11/5/2025 | $166.00 | $169.60 | $160.50 | $160.50 | 74,284 |
| 11/4/2025 | $165.00 | $167.90 | $164.00 | $165.00 | 62,117 |
| 11/3/2025 | $169.00 | $171.20 | $166.70 | $168.50 | 44,685 |
| 11/2/2025 | $171.00 | $171.10 | $168.50 | $169.80 | 26,652 |
| 10/30/2025 | $168.90 | $172.50 | $168.90 | $171.80 | 84,345 |
| 10/29/2025 | $168.30 | $171.60 | $168.00 | $169.60 | 56,356 |
| 10/28/2025 | $168.60 | $169.50 | $167.10 | $168.60 | 59,083 |
| 10/27/2025 | $173.90 | $173.90 | $168.00 | $168.60 | 57,054 |
| 10/26/2025 | $170.50 | $172.50 | $170.40 | $171.30 | 21,695 |
| 10/23/2025 | $168.50 | $171.50 | $166.80 | $169.90 | 65,555 |
| 10/22/2025 | $177.80 | $177.80 | $168.20 | $168.50 | 103,596 |
| 10/21/2025 | $185.60 | $185.80 | $177.00 | $177.00 | 92,288 |
| 10/20/2025 | $186.00 | $190.00 | $184.50 | $185.60 | 75,308 |
| 10/19/2025 | $186.50 | $186.50 | $183.20 | $184.50 | 16,821 |