SAPGFSAPGF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $235.44 | $235.56 | $231.97 | $235.56 | 397 |
| 1/15/2026 | $237.19 | $238.76 | $235.37 | $235.37 | 2,400 |
| 1/14/2026 | $245.00 | $245.19 | $236.60 | $236.60 | 1,500 |
| 1/13/2026 | $253.51 | $254.92 | $245.75 | $245.75 | 166,100 |
| 1/12/2026 | $246.87 | $249.75 | $246.87 | $248.76 | 3,837 |
| 1/9/2026 | $248.75 | $248.75 | $243.71 | $247.86 | 320,905 |
| 1/8/2026 | $241.80 | $242.23 | $238.71 | $240.03 | 4,327 |
| 1/7/2026 | $240.72 | $245.80 | $240.52 | $244.03 | 3,500 |
| 1/6/2026 | $235.53 | $238.11 | $234.58 | $237.27 | 4,400 |
| 1/5/2026 | $236.67 | $242.20 | $236.67 | $240.98 | 6,539 |
| 1/2/2026 | $241.86 | $242.25 | $234.17 | $234.17 | 5,300 |
| 12/31/2025 | $242.90 | $244.58 | $242.81 | $243.70 | 4,300 |
| 12/30/2025 | $245.66 | $246.00 | $243.38 | $244.25 | 4,303 |
| 12/29/2025 | $243.96 | $246.48 | $243.74 | $244.83 | 12,601 |
| 12/26/2025 | $239.37 | $245.99 | $237.46 | $240.94 | 3,407 |
| 12/24/2025 | $240.72 | $247.36 | $240.72 | $245.00 | 1,300 |
| 12/23/2025 | $244.31 | $246.00 | $242.37 | $245.65 | 4,200 |
| 12/22/2025 | $244.26 | $246.40 | $243.23 | $243.89 | 4,103 |
| 12/19/2025 | $243.04 | $246.34 | $242.93 | $245.45 | 3,126 |
| 12/18/2025 | $242.91 | $246.03 | $242.91 | $243.46 | 3,234 |
| 12/17/2025 | $239.80 | $244.70 | $239.80 | $241.31 | 160,500 |
| 12/16/2025 | $243.11 | $244.65 | $240.96 | $243.41 | 201,700 |
| 12/15/2025 | $247.39 | $247.75 | $243.33 | $244.96 | 2,800 |
| 12/12/2025 | $245.58 | $247.45 | $243.19 | $245.33 | 54,920 |
| 12/11/2025 | $244.30 | $247.90 | $244.30 | $247.03 | 2,100 |
| 12/10/2025 | $242.10 | $246.84 | $242.10 | $246.76 | 3,247 |
| 12/9/2025 | $243.68 | $245.04 | $242.10 | $243.23 | 102,700 |
| 12/8/2025 | $245.73 | $245.97 | $242.10 | $242.10 | 3,434 |
| 12/5/2025 | $246.07 | $250.23 | $246.07 | $248.07 | 4,200 |
| 12/4/2025 | $248.44 | $248.88 | $244.05 | $246.32 | 3,000 |
| 12/3/2025 | $240.40 | $244.00 | $239.55 | $244.00 | 99,800 |
| 12/2/2025 | $240.21 | $243.14 | $240.21 | $240.81 | 3,700 |
| 12/1/2025 | $240.51 | $243.78 | $240.51 | $243.38 | 4,219 |
| 11/28/2025 | $240.15 | $242.53 | $240.02 | $241.67 | 1,141 |
| 11/26/2025 | $239.00 | $240.84 | $237.83 | $239.18 | 2,600 |
| 11/25/2025 | $235.37 | $238.65 | $234.53 | $238.28 | 205,100 |
| 11/24/2025 | $238.84 | $239.23 | $236.70 | $237.26 | 1,517 |
| 11/21/2025 | $236.96 | $239.54 | $234.91 | $236.34 | 1,523 |
| 11/20/2025 | $240.00 | $241.10 | $232.67 | $236.21 | 3,300 |
| 11/19/2025 | $238.75 | $239.72 | $235.76 | $236.57 | 2,331 |
| 11/18/2025 | $238.00 | $239.50 | $236.63 | $237.51 | 2,900 |
| 11/17/2025 | $241.77 | $242.25 | $237.10 | $237.22 | 66,700 |
| 11/14/2025 | $243.90 | $246.93 | $243.83 | $245.43 | 94,300 |
| 11/13/2025 | $252.88 | $255.10 | $251.59 | $252.10 | 6,000 |
| 11/12/2025 | $252.39 | $255.00 | $251.70 | $252.40 | 140,914 |
| 11/11/2025 | $251.00 | $254.64 | $250.49 | $252.40 | 1,501 |
| 11/10/2025 | $251.26 | $252.36 | $248.71 | $252.36 | 1,800 |
| 11/7/2025 | $249.33 | $252.00 | $248.57 | $250.61 | 30,000 |
| 11/6/2025 | $257.48 | $257.66 | $251.20 | $251.87 | 2,200 |
| 11/5/2025 | $259.40 | $264.00 | $258.45 | $260.25 | 5,209 |
| 11/4/2025 | $258.68 | $261.14 | $256.73 | $256.73 | 59,706 |
| 11/3/2025 | $264.08 | $265.03 | $261.85 | $264.47 | 2,224 |
| 10/31/2025 | $260.14 | $260.58 | $257.60 | $260.50 | 2,600 |
| 10/30/2025 | $259.05 | $263.20 | $258.53 | $259.06 | 5,900 |
| 10/29/2025 | $266.01 | $266.01 | $258.66 | $258.66 | 76,605 |
| 10/28/2025 | $271.70 | $273.31 | $270.00 | $270.00 | 2,400 |
| 10/27/2025 | $271.99 | $273.86 | $270.68 | $271.44 | 14,100 |
| 10/24/2025 | $275.99 | $275.99 | $269.00 | $269.00 | 171,649 |
| 10/23/2025 | $273.27 | $280.50 | $271.00 | $277.65 | 62,600 |
| 10/22/2025 | $275.73 | $278.63 | $272.89 | $273.52 | 151,100 |
| 10/21/2025 | $275.45 | $280.75 | $275.45 | $280.00 | 105,344 |
| 10/20/2025 | $273.55 | $279.44 | $273.55 | $276.66 | 182,701 |