688169.SS688169.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $159.05 | $159.86 | $155.55 | $156.19 | 5.95M |
| 1/14/2026 | $158.53 | $163.85 | $158.12 | $160.20 | 7.17M |
| 1/13/2026 | $163.50 | $164.80 | $157.69 | $158.53 | 7.02M |
| 1/12/2026 | $164.00 | $164.50 | $159.15 | $162.62 | 8.03M |
| 1/9/2026 | $159.90 | $163.69 | $159.19 | $163.49 | 4.93M |
| 1/8/2026 | $158.50 | $161.20 | $155.41 | $159.90 | 4.91M |
| 1/7/2026 | $161.41 | $165.21 | $157.01 | $158.50 | 5.28M |
| 1/6/2026 | $156.29 | $161.49 | $155.92 | $161.29 | 6.39M |
| 1/5/2026 | $152.57 | $157.50 | $152.57 | $156.20 | 5.22M |
| 12/31/2025 | $152.74 | $156.68 | $151.65 | $152.06 | 4.47M |
| 12/30/2025 | $151.48 | $152.66 | $150.28 | $151.81 | 3.90M |
| 12/29/2025 | $154.05 | $157.32 | $151.50 | $151.90 | 4.97M |
| 12/26/2025 | $154.00 | $154.67 | $153.06 | $154.00 | 2.35M |
| 12/25/2025 | $152.50 | $154.80 | $152.30 | $153.88 | 2.72M |
| 12/24/2025 | $152.30 | $153.00 | $151.12 | $152.80 | 2.38M |
| 12/23/2025 | $154.06 | $154.99 | $152.00 | $152.59 | 2.57M |
| 12/22/2025 | $157.98 | $157.98 | $154.00 | $154.75 | 3.24M |
| 12/19/2025 | $155.25 | $158.50 | $154.18 | $157.22 | 2.44M |
| 12/18/2025 | $154.69 | $156.66 | $154.18 | $155.25 | 2.07M |
| 12/17/2025 | $153.00 | $156.07 | $150.68 | $155.64 | 3.11M |
| 12/16/2025 | $152.05 | $154.82 | $151.53 | $152.25 | 2.36M |
| 12/15/2025 | $156.05 | $157.48 | $152.44 | $152.68 | 3.95M |
| 12/12/2025 | $153.63 | $158.28 | $153.02 | $157.61 | 5.13M |
| 12/11/2025 | $157.65 | $157.65 | $153.50 | $153.63 | 3.17M |
| 12/10/2025 | $154.10 | $158.38 | $152.59 | $157.58 | 3.07M |
| 12/9/2025 | $156.91 | $158.20 | $154.42 | $154.80 | 2.43M |
| 12/8/2025 | $162.01 | $162.99 | $156.49 | $157.05 | 4.13M |
| 12/5/2025 | $159.00 | $163.18 | $158.03 | $162.23 | 2.57M |
| 12/4/2025 | $161.98 | $163.50 | $158.50 | $159.70 | 2.95M |
| 12/3/2025 | $154.00 | $162.95 | $153.19 | $160.46 | 5.10M |
| 12/2/2025 | $152.29 | $155.49 | $151.29 | $154.07 | 2.65M |
| 12/1/2025 | $149.31 | $153.22 | $149.31 | $152.79 | 3.03M |
| 11/28/2025 | $153.44 | $154.20 | $151.36 | $152.18 | 3.59M |
| 11/27/2025 | $155.00 | $155.66 | $152.51 | $153.30 | 2.95M |
| 11/26/2025 | $156.22 | $156.88 | $153.60 | $154.25 | 2.69M |
| 11/25/2025 | $156.60 | $157.99 | $154.32 | $156.22 | 2.05M |
| 11/24/2025 | $160.22 | $160.76 | $154.06 | $155.61 | 2.70M |
| 11/21/2025 | $160.44 | $162.00 | $158.22 | $159.20 | 2.69M |
| 11/20/2025 | $158.89 | $162.20 | $158.56 | $160.73 | 2.07M |
| 11/19/2025 | $158.18 | $159.60 | $157.02 | $158.93 | 2.10M |
| 11/18/2025 | $158.00 | $159.51 | $156.89 | $158.44 | 2.49M |
| 11/17/2025 | $162.10 | $163.10 | $156.49 | $159.51 | 3.24M |
| 11/14/2025 | $161.83 | $164.86 | $161.17 | $163.42 | 2.58M |
| 11/13/2025 | $159.45 | $165.31 | $159.45 | $161.81 | 3.27M |
| 11/12/2025 | $158.50 | $160.99 | $157.61 | $159.15 | 3.23M |
| 11/11/2025 | $157.26 | $159.80 | $154.33 | $158.67 | 4.04M |
| 11/10/2025 | $154.50 | $157.64 | $153.00 | $157.26 | 3.91M |
| 11/7/2025 | $158.05 | $158.99 | $153.80 | $154.49 | 3.70M |
| 11/6/2025 | $157.01 | $159.15 | $155.71 | $158.25 | 3.07M |
| 11/5/2025 | $153.01 | $159.49 | $153.01 | $156.50 | 3.40M |
| 11/4/2025 | $156.75 | $157.30 | $153.70 | $155.00 | 3.90M |
| 11/3/2025 | $163.38 | $164.21 | $154.11 | $156.97 | 8.81M |
| 10/31/2025 | $172.00 | $172.00 | $158.32 | $163.40 | 11.90M |
| 10/30/2025 | $188.60 | $190.53 | $184.80 | $185.77 | 2.57M |
| 10/29/2025 | $185.24 | $189.20 | $181.86 | $188.35 | 2.71M |
| 10/28/2025 | $185.55 | $187.00 | $184.02 | $185.45 | 2.28M |
| 10/27/2025 | $188.98 | $191.50 | $183.50 | $185.01 | 3.25M |
| 10/24/2025 | $184.92 | $187.77 | $183.00 | $186.40 | 3.21M |
| 10/23/2025 | $183.57 | $184.64 | $180.13 | $183.80 | 3.13M |
| 10/22/2025 | $178.88 | $184.55 | $177.52 | $183.36 | 3.56M |
| 10/21/2025 | $177.54 | $182.99 | $176.00 | $179.08 | 3.95M |
| 10/20/2025 | $175.00 | $180.92 | $174.58 | $176.30 | 3.72M |
| 10/17/2025 | $179.07 | $180.50 | $172.56 | $173.00 | 3.60M |