8210.SR8210.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $136.00 | $138.50 | $134.30 | $137.60 | 227,994 |
| 1/12/2026 | $135.80 | $137.00 | $135.10 | $136.00 | 159,228 |
| 1/11/2026 | $133.00 | $136.00 | $133.00 | $135.00 | 112,768 |
| 1/8/2026 | $135.10 | $137.30 | $133.30 | $134.30 | 791,175 |
| 1/7/2026 | $138.00 | $138.40 | $132.60 | $135.00 | 386,991 |
| 1/6/2026 | $135.20 | $136.10 | $134.30 | $134.30 | 73,197 |
| 1/5/2026 | $137.80 | $139.30 | $134.50 | $136.40 | 171,493 |
| 1/4/2026 | $141.00 | $141.30 | $136.60 | $137.80 | 44,573 |
| 1/1/2026 | $139.20 | $141.60 | $139.20 | $141.00 | 30,597 |
| 12/31/2025 | $138.00 | $139.40 | $137.80 | $138.90 | 52,622 |
| 12/30/2025 | $137.90 | $138.50 | $135.40 | $137.00 | 272,041 |
| 12/29/2025 | $139.50 | $139.90 | $138.00 | $138.10 | 49,979 |
| 12/28/2025 | $138.00 | $140.70 | $136.80 | $139.50 | 109,386 |
| 12/25/2025 | $137.70 | $138.40 | $136.90 | $138.00 | 19,542 |
| 12/24/2025 | $139.10 | $139.20 | $136.40 | $137.10 | 92,564 |
| 12/23/2025 | $140.60 | $141.90 | $138.80 | $139.10 | 140,149 |
| 12/22/2025 | $141.00 | $142.80 | $140.70 | $141.20 | 245,783 |
| 12/21/2025 | $141.00 | $141.80 | $139.50 | $140.60 | 104,097 |
| 12/18/2025 | $141.30 | $142.00 | $139.10 | $140.20 | 421,074 |
| 12/17/2025 | $145.00 | $145.40 | $141.00 | $141.30 | 116,057 |
| 12/16/2025 | $148.00 | $149.20 | $145.40 | $145.40 | 936,991 |
| 12/15/2025 | $151.00 | $151.60 | $148.00 | $148.00 | 115,611 |
| 12/14/2025 | $153.20 | $153.20 | $149.10 | $151.00 | 43,680 |
| 12/11/2025 | $152.80 | $154.10 | $151.20 | $154.10 | 103,328 |
| 12/10/2025 | $149.10 | $153.90 | $149.10 | $153.30 | 99,245 |
| 12/9/2025 | $150.80 | $152.70 | $148.10 | $149.70 | 122,608 |
| 12/8/2025 | $143.60 | $151.40 | $143.30 | $150.80 | 169,911 |
| 12/7/2025 | $144.00 | $144.50 | $141.00 | $142.70 | 84,744 |
| 12/4/2025 | $144.00 | $146.20 | $143.40 | $144.00 | 80,757 |
| 12/3/2025 | $143.00 | $147.50 | $142.40 | $143.80 | 75,305 |
| 12/2/2025 | $144.00 | $144.70 | $140.60 | $142.70 | 158,833 |
| 12/1/2025 | $145.20 | $146.70 | $143.60 | $144.20 | 154,156 |
| 11/30/2025 | $147.80 | $147.90 | $145.70 | $146.10 | 15,329 |
| 11/27/2025 | $149.30 | $150.00 | $147.00 | $147.00 | 130,861 |
| 11/26/2025 | $148.90 | $150.10 | $145.60 | $148.30 | 141,108 |
| 11/25/2025 | $150.70 | $152.60 | $149.30 | $149.90 | 82,236 |
| 11/24/2025 | $153.80 | $153.80 | $150.80 | $150.90 | 227,936 |
| 11/23/2025 | $152.20 | $154.20 | $152.20 | $153.50 | 15,487 |
| 11/20/2025 | $153.30 | $154.30 | $151.90 | $151.90 | 113,275 |
| 11/19/2025 | $153.50 | $155.50 | $152.00 | $152.00 | 158,724 |
| 11/18/2025 | $152.80 | $155.00 | $150.70 | $153.50 | 343,579 |
| 11/17/2025 | $153.40 | $154.80 | $152.40 | $153.00 | 362,357 |
| 11/16/2025 | $156.00 | $156.70 | $154.90 | $155.10 | 30,264 |
| 11/13/2025 | $157.50 | $158.80 | $156.50 | $156.90 | 108,093 |
| 11/12/2025 | $156.90 | $158.40 | $156.90 | $157.50 | 382,731 |
| 11/11/2025 | $158.00 | $158.50 | $155.50 | $157.10 | 139,138 |
| 11/10/2025 | $156.30 | $160.00 | $156.30 | $158.50 | 161,950 |
| 11/9/2025 | $158.40 | $160.30 | $154.90 | $160.30 | 104,050 |
| 11/6/2025 | $156.90 | $159.00 | $155.90 | $158.50 | 190,432 |
| 11/5/2025 | $159.10 | $160.10 | $156.00 | $156.00 | 624,711 |
| 11/4/2025 | $163.20 | $164.20 | $159.10 | $159.10 | 169,746 |
| 11/3/2025 | $165.00 | $166.20 | $163.40 | $163.50 | 551,505 |
| 11/2/2025 | $164.20 | $166.60 | $163.00 | $165.00 | 139,938 |
| 10/30/2025 | $152.60 | $166.00 | $152.60 | $164.00 | 1.01M |
| 10/29/2025 | $153.00 | $153.10 | $149.30 | $152.20 | 173,687 |
| 10/28/2025 | $154.00 | $154.50 | $152.30 | $152.30 | 193,906 |
| 10/27/2025 | $154.30 | $157.50 | $153.20 | $153.20 | 97,890 |
| 10/26/2025 | $153.60 | $155.30 | $153.30 | $154.30 | 27,211 |
| 10/23/2025 | $154.80 | $155.40 | $153.00 | $153.00 | 496,506 |
| 10/22/2025 | $154.00 | $155.80 | $152.00 | $154.80 | 107,727 |
| 10/21/2025 | $158.50 | $158.50 | $154.00 | $154.00 | 200,463 |
| 10/20/2025 | $160.10 | $161.00 | $158.30 | $158.40 | 246,773 |
| 10/19/2025 | $161.80 | $161.80 | $160.20 | $160.70 | 29,810 |
| 10/16/2025 | $160.90 | $161.90 | $159.50 | $160.80 | 143,078 |