605499.SS605499.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $264.68 | $275.68 | $263.35 | $271.85 | 2.50M |
| 1/14/2026 | $271.67 | $272.20 | $259.01 | $264.68 | 3.55M |
| 1/13/2026 | $272.62 | $279.21 | $271.00 | $272.61 | 1.82M |
| 1/12/2026 | $275.80 | $278.91 | $272.62 | $274.30 | 1.60M |
| 1/9/2026 | $279.00 | $280.49 | $276.50 | $277.30 | 1.14M |
| 1/8/2026 | $269.20 | $281.51 | $269.11 | $278.87 | 2.53M |
| 1/7/2026 | $277.14 | $277.95 | $269.30 | $270.02 | 2.14M |
| 1/6/2026 | $278.37 | $278.90 | $274.38 | $278.00 | 1.52M |
| 1/5/2026 | $267.89 | $280.39 | $267.81 | $278.28 | 2.57M |
| 12/31/2025 | $268.04 | $270.49 | $267.02 | $267.39 | 1.09M |
| 12/30/2025 | $267.10 | $269.52 | $265.20 | $268.02 | 1.01M |
| 12/29/2025 | $268.00 | $273.00 | $267.01 | $268.03 | 1.25M |
| 12/26/2025 | $272.15 | $272.82 | $267.84 | $268.33 | 1.19M |
| 12/25/2025 | $274.88 | $276.88 | $270.68 | $272.11 | 933,902 |
| 12/24/2025 | $272.00 | $278.99 | $271.60 | $275.55 | 1.39M |
| 12/23/2025 | $274.88 | $277.20 | $270.50 | $272.90 | 1.24M |
| 12/22/2025 | $273.00 | $275.50 | $270.60 | $274.97 | 1.23M |
| 12/19/2025 | $268.73 | $272.85 | $264.70 | $272.65 | 1.46M |
| 12/18/2025 | $269.00 | $270.60 | $265.30 | $266.93 | 1.27M |
| 12/17/2025 | $264.03 | $272.00 | $261.55 | $269.76 | 2.24M |
| 12/16/2025 | $264.57 | $268.09 | $261.12 | $264.15 | 2.27M |
| 12/15/2025 | $261.58 | $268.18 | $261.50 | $266.19 | 2.34M |
| 12/12/2025 | $259.87 | $261.69 | $256.45 | $261.58 | 1.81M |
| 12/11/2025 | $258.10 | $262.98 | $255.51 | $259.87 | 1.69M |
| 12/10/2025 | $258.22 | $262.50 | $257.70 | $259.01 | 1.11M |
| 12/9/2025 | $260.00 | $261.49 | $258.03 | $258.22 | 724,789 |
| 12/8/2025 | $262.53 | $262.53 | $259.09 | $260.00 | 1.20M |
| 12/5/2025 | $265.10 | $265.50 | $260.50 | $262.52 | 1.15M |
| 12/4/2025 | $265.52 | $267.50 | $264.10 | $266.05 | 658,797 |
| 12/3/2025 | $265.50 | $268.98 | $265.12 | $266.50 | 921,779 |
| 12/2/2025 | $268.67 | $269.03 | $265.23 | $266.09 | 1.06M |
| 12/1/2025 | $261.72 | $270.96 | $260.02 | $269.03 | 2.11M |
| 11/28/2025 | $258.60 | $264.00 | $258.00 | $263.66 | 1.52M |
| 11/27/2025 | $259.51 | $261.86 | $256.66 | $258.59 | 1.26M |
| 11/26/2025 | $259.00 | $262.59 | $257.72 | $259.50 | 1.18M |
| 11/25/2025 | $258.71 | $260.28 | $255.30 | $258.39 | 1.59M |
| 11/24/2025 | $259.70 | $263.00 | $257.50 | $257.90 | 1.30M |
| 11/21/2025 | $255.00 | $262.36 | $254.53 | $259.96 | 1.81M |
| 11/20/2025 | $259.43 | $259.46 | $255.30 | $256.54 | 1.09M |
| 11/19/2025 | $256.54 | $260.80 | $255.90 | $259.00 | 1.34M |
| 11/18/2025 | $259.90 | $262.30 | $255.90 | $256.54 | 1.97M |
| 11/17/2025 | $268.08 | $269.54 | $259.44 | $261.42 | 3.00M |
| 11/14/2025 | $272.55 | $274.95 | $269.00 | $269.57 | 1.70M |
| 11/13/2025 | $278.54 | $278.67 | $272.08 | $272.65 | 2.31M |
| 11/12/2025 | $276.79 | $282.66 | $276.79 | $279.20 | 1.81M |
| 11/11/2025 | $276.98 | $283.53 | $274.10 | $278.10 | 2.06M |
| 11/10/2025 | $275.99 | $277.26 | $272.05 | $276.89 | 1.88M |
| 11/7/2025 | $271.23 | $280.08 | $270.19 | $277.11 | 2.31M |
| 11/6/2025 | $269.27 | $272.20 | $268.18 | $271.24 | 1.64M |
| 11/5/2025 | $263.98 | $271.45 | $263.50 | $269.80 | 2.12M |
| 11/4/2025 | $269.90 | $269.90 | $264.00 | $266.80 | 3.17M |
| 11/3/2025 | $279.29 | $279.87 | $269.01 | $271.12 | 3.16M |
| 10/31/2025 | $279.02 | $283.58 | $277.58 | $280.00 | 1.66M |
| 10/30/2025 | $285.98 | $286.00 | $279.70 | $280.00 | 2.35M |
| 10/29/2025 | $286.35 | $286.65 | $283.28 | $285.98 | 1.27M |
| 10/28/2025 | $287.40 | $288.57 | $284.56 | $286.34 | 1.61M |
| 10/27/2025 | $299.85 | $300.72 | $285.60 | $287.01 | 4.41M |
| 10/24/2025 | $301.00 | $306.50 | $298.33 | $300.73 | 2.30M |
| 10/23/2025 | $301.28 | $303.49 | $298.53 | $301.00 | 1.33M |
| 10/22/2025 | $300.80 | $306.66 | $300.00 | $302.00 | 1.46M |
| 10/21/2025 | $299.00 | $302.48 | $296.11 | $301.00 | 1.67M |
| 10/20/2025 | $300.11 | $304.00 | $296.11 | $299.00 | 1.44M |
| 10/17/2025 | $298.00 | $309.00 | $296.10 | $303.00 | 2.34M |