8010.SR8010.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $116.50 | $116.50 | $114.30 | $114.60 | 1.30M |
| 1/14/2026 | $119.30 | $120.00 | $114.80 | $116.50 | 711,698 |
| 1/13/2026 | $114.30 | $119.30 | $113.30 | $119.30 | 1.50M |
| 1/12/2026 | $113.90 | $114.40 | $113.00 | $114.40 | 791,185 |
| 1/11/2026 | $114.40 | $114.60 | $113.30 | $113.70 | 233,809 |
| 1/8/2026 | $114.00 | $114.90 | $111.80 | $113.20 | 532,520 |
| 1/7/2026 | $116.00 | $117.50 | $112.80 | $114.00 | 653,945 |
| 1/6/2026 | $118.00 | $118.00 | $113.00 | $113.60 | 779,844 |
| 1/5/2026 | $118.90 | $119.90 | $115.90 | $117.00 | 264,851 |
| 1/4/2026 | $118.20 | $119.70 | $117.90 | $118.90 | 175,152 |
| 1/1/2026 | $117.00 | $118.60 | $117.00 | $118.20 | 67,370 |
| 12/31/2025 | $115.50 | $118.20 | $115.50 | $117.00 | 235,029 |
| 12/30/2025 | $116.80 | $116.80 | $115.00 | $115.30 | 246,815 |
| 12/29/2025 | $116.90 | $117.80 | $115.70 | $117.00 | 307,712 |
| 12/28/2025 | $117.80 | $117.80 | $115.80 | $116.50 | 74,073 |
| 12/25/2025 | $115.40 | $118.10 | $115.00 | $117.60 | 179,255 |
| 12/24/2025 | $117.40 | $117.60 | $115.10 | $115.10 | 268,217 |
| 12/23/2025 | $118.00 | $118.00 | $116.50 | $116.90 | 290,373 |
| 12/22/2025 | $119.90 | $119.90 | $117.00 | $118.20 | 317,067 |
| 12/21/2025 | $115.50 | $119.50 | $115.50 | $119.30 | 208,808 |
| 12/18/2025 | $117.70 | $117.70 | $114.90 | $115.00 | 535,242 |
| 12/17/2025 | $117.50 | $118.90 | $116.50 | $117.00 | 407,940 |
| 12/16/2025 | $121.80 | $121.80 | $118.40 | $118.40 | 261,826 |
| 12/15/2025 | $122.00 | $124.20 | $120.90 | $121.80 | 156,155 |
| 12/14/2025 | $123.00 | $123.70 | $121.10 | $121.90 | 106,475 |
| 12/11/2025 | $124.90 | $124.90 | $123.00 | $123.00 | 89,868 |
| 12/10/2025 | $123.80 | $126.20 | $123.80 | $124.00 | 136,448 |
| 12/9/2025 | $122.00 | $124.40 | $121.40 | $124.00 | 221,485 |
| 12/8/2025 | $120.00 | $122.80 | $119.80 | $122.00 | 264,234 |
| 12/7/2025 | $119.30 | $120.80 | $118.50 | $120.50 | 77,944 |
| 12/4/2025 | $121.70 | $123.00 | $119.30 | $119.30 | 386,224 |
| 12/3/2025 | $119.40 | $121.70 | $119.00 | $121.70 | 261,017 |
| 12/2/2025 | $120.30 | $121.50 | $118.40 | $119.30 | 236,402 |
| 12/1/2025 | $120.50 | $120.80 | $118.50 | $120.00 | 156,511 |
| 11/30/2025 | $120.50 | $122.10 | $120.00 | $120.00 | 89,455 |
| 11/27/2025 | $121.10 | $124.00 | $120.50 | $120.50 | 223,147 |
| 11/26/2025 | $120.40 | $122.20 | $120.00 | $122.00 | 231,159 |
| 11/25/2025 | $122.80 | $123.50 | $121.30 | $121.30 | 122,745 |
| 11/24/2025 | $124.90 | $125.20 | $122.40 | $122.40 | 646,645 |
| 11/23/2025 | $125.00 | $126.40 | $125.00 | $125.00 | 78,771 |
| 11/20/2025 | $124.50 | $125.90 | $124.30 | $125.00 | 286,229 |
| 11/19/2025 | $127.70 | $128.60 | $124.30 | $125.20 | 362,796 |
| 11/18/2025 | $126.80 | $127.60 | $124.20 | $127.60 | 268,512 |
| 11/17/2025 | $129.80 | $130.20 | $126.30 | $127.00 | 340,741 |
| 11/16/2025 | $130.50 | $130.60 | $129.00 | $129.80 | 76,707 |
| 11/13/2025 | $131.50 | $132.50 | $130.70 | $132.00 | 320,768 |
| 11/12/2025 | $132.00 | $133.60 | $131.90 | $132.50 | 315,226 |
| 11/11/2025 | $133.50 | $133.90 | $131.60 | $132.80 | 206,345 |
| 11/10/2025 | $130.80 | $135.20 | $130.80 | $133.50 | 390,182 |
| 11/9/2025 | $132.30 | $133.00 | $130.20 | $131.00 | 78,918 |
| 11/6/2025 | $129.70 | $134.90 | $129.70 | $133.50 | 225,615 |
| 11/5/2025 | $129.80 | $131.40 | $129.20 | $130.80 | 192,845 |
| 11/4/2025 | $132.20 | $133.00 | $129.90 | $130.60 | 298,966 |
| 11/3/2025 | $134.60 | $135.00 | $131.00 | $132.40 | 249,853 |
| 11/2/2025 | $136.20 | $137.00 | $134.60 | $134.80 | 171,383 |
| 10/30/2025 | $128.00 | $138.50 | $128.00 | $136.20 | 766,207 |
| 10/29/2025 | $130.80 | $133.00 | $130.70 | $133.00 | 420,016 |
| 10/28/2025 | $130.20 | $132.10 | $128.70 | $130.70 | 415,614 |
| 10/27/2025 | $130.40 | $131.70 | $128.00 | $129.10 | 364,946 |
| 10/26/2025 | $128.00 | $128.80 | $127.40 | $128.30 | 100,492 |
| 10/23/2025 | $129.00 | $129.50 | $128.10 | $128.10 | 142,656 |
| 10/22/2025 | $127.40 | $129.80 | $126.70 | $128.50 | 260,631 |
| 10/21/2025 | $134.80 | $134.80 | $127.20 | $127.50 | 704,689 |
| 10/20/2025 | $133.00 | $136.30 | $132.70 | $132.70 | 413,453 |
| 10/19/2025 | $135.50 | $135.70 | $133.00 | $133.00 | 268,010 |