688536.SS688536.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $167.34 | $171.34 | $165.39 | $168.15 | 3.45M |
| 1/13/2026 | $170.00 | $171.75 | $166.70 | $167.40 | 3.55M |
| 1/12/2026 | $173.64 | $174.00 | $168.20 | $170.68 | 5.48M |
| 1/9/2026 | $173.38 | $175.10 | $169.51 | $174.80 | 3.73M |
| 1/8/2026 | $172.23 | $176.49 | $172.02 | $173.70 | 3.40M |
| 1/7/2026 | $168.97 | $180.24 | $168.97 | $174.99 | 6.94M |
| 1/6/2026 | $161.99 | $168.33 | $160.65 | $168.00 | 4.51M |
| 1/5/2026 | $162.83 | $163.79 | $158.96 | $162.31 | 3.44M |
| 12/31/2025 | $161.62 | $163.37 | $158.18 | $159.88 | 2.05M |
| 12/30/2025 | $160.72 | $164.59 | $160.25 | $161.70 | 2.64M |
| 12/29/2025 | $156.05 | $164.97 | $156.05 | $162.22 | 4.55M |
| 12/26/2025 | $159.10 | $159.70 | $155.61 | $155.99 | 2.86M |
| 12/25/2025 | $157.99 | $163.97 | $157.99 | $160.86 | 4.12M |
| 12/24/2025 | $143.65 | $159.24 | $143.12 | $158.00 | 6.54M |
| 12/23/2025 | $142.85 | $146.00 | $142.10 | $143.51 | 2.22M |
| 12/22/2025 | $140.86 | $144.30 | $139.78 | $143.57 | 2.52M |
| 12/19/2025 | $142.29 | $145.88 | $140.06 | $140.41 | 2.09M |
| 12/18/2025 | $138.90 | $141.96 | $138.88 | $140.55 | 2.18M |
| 12/17/2025 | $139.70 | $140.73 | $136.58 | $140.50 | 3.37M |
| 12/16/2025 | $142.27 | $143.90 | $139.66 | $140.11 | 1.84M |
| 12/15/2025 | $145.68 | $147.88 | $142.30 | $142.53 | 3.08M |
| 12/12/2025 | $144.75 | $149.03 | $143.00 | $147.88 | 3.80M |
| 12/11/2025 | $154.89 | $154.89 | $143.63 | $144.75 | 5.14M |
| 12/10/2025 | $148.18 | $156.98 | $143.93 | $153.60 | 8.61M |
| 12/9/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/8/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/5/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/4/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/3/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/2/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 12/1/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 11/28/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 11/27/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 11/26/2025 | $148.18 | $148.18 | $148.18 | $148.18 | - |
| 11/25/2025 | $147.28 | $150.86 | $146.00 | $148.18 | 3.39M |
| 11/24/2025 | $142.65 | $148.39 | $138.01 | $146.18 | 3.57M |
| 11/21/2025 | $149.01 | $152.08 | $140.61 | $141.00 | 3.82M |
| 11/20/2025 | $158.34 | $158.86 | $150.40 | $150.91 | 3.08M |
| 11/19/2025 | $160.20 | $162.19 | $155.10 | $156.36 | 2.73M |
| 11/18/2025 | $163.18 | $166.68 | $158.60 | $160.15 | 2.65M |
| 11/17/2025 | $164.20 | $167.00 | $160.61 | $163.62 | 2.36M |
| 11/14/2025 | $164.85 | $171.89 | $163.28 | $164.78 | 3.29M |
| 11/13/2025 | $164.00 | $170.40 | $163.50 | $166.82 | 2.97M |
| 11/12/2025 | $164.56 | $168.00 | $162.50 | $163.46 | 2.12M |
| 11/11/2025 | $167.00 | $171.20 | $163.15 | $164.47 | 2.64M |
| 11/10/2025 | $170.35 | $172.18 | $164.59 | $166.77 | 3.03M |
| 11/7/2025 | $173.60 | $175.32 | $169.60 | $170.32 | 3.07M |
| 11/6/2025 | $178.00 | $179.97 | $172.10 | $175.95 | 3.76M |
| 11/5/2025 | $176.60 | $183.14 | $172.60 | $177.81 | 4.31M |
| 11/4/2025 | $176.71 | $181.10 | $173.37 | $179.36 | 4.56M |
| 11/3/2025 | $170.10 | $181.58 | $166.07 | $177.30 | 6.68M |
| 10/31/2025 | $171.21 | $175.55 | $168.70 | $169.77 | 4.13M |
| 10/30/2025 | $170.28 | $173.40 | $166.73 | $171.20 | 5.13M |
| 10/29/2025 | $161.80 | $173.94 | $161.80 | $170.28 | 6.87M |
| 10/28/2025 | $155.00 | $160.85 | $153.90 | $159.58 | 3.57M |
| 10/27/2025 | $156.95 | $158.10 | $153.30 | $156.33 | 3.55M |
| 10/24/2025 | $152.63 | $156.15 | $152.08 | $155.55 | 3.09M |
| 10/23/2025 | $152.60 | $153.20 | $147.60 | $151.30 | 2.74M |
| 10/22/2025 | $153.57 | $159.66 | $151.10 | $155.15 | 2.80M |
| 10/21/2025 | $153.88 | $156.38 | $153.01 | $155.75 | 2.54M |
| 10/20/2025 | $155.48 | $157.43 | $153.01 | $154.60 | 2.03M |
| 10/17/2025 | $163.00 | $164.26 | $151.68 | $152.10 | 3.85M |