688617.SS688617.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $259.00 | $261.97 | $254.12 | $255.91 | 1.26M |
| 1/14/2026 | $259.58 | $269.68 | $258.15 | $259.75 | 1.28M |
| 1/13/2026 | $262.00 | $265.85 | $259.10 | $261.72 | 1.17M |
| 1/12/2026 | $265.66 | $268.48 | $259.13 | $260.67 | 1.13M |
| 1/9/2026 | $257.39 | $267.57 | $254.12 | $265.66 | 1.18M |
| 1/8/2026 | $257.59 | $261.58 | $254.28 | $254.42 | 766,089 |
| 1/7/2026 | $258.99 | $264.00 | $256.17 | $257.65 | 842,092 |
| 1/6/2026 | $256.35 | $264.69 | $253.00 | $261.10 | 1.25M |
| 1/5/2026 | $241.11 | $256.50 | $239.05 | $256.29 | 1.05M |
| 12/31/2025 | $242.12 | $244.76 | $240.38 | $243.27 | 765,697 |
| 12/30/2025 | $245.82 | $245.83 | $242.15 | $243.13 | 514,901 |
| 12/29/2025 | $250.30 | $250.53 | $244.06 | $246.70 | 563,265 |
| 12/26/2025 | $247.64 | $250.57 | $243.49 | $250.54 | 757,515 |
| 12/25/2025 | $247.60 | $249.58 | $246.66 | $247.78 | 600,607 |
| 12/24/2025 | $253.00 | $255.00 | $246.33 | $247.61 | 820,507 |
| 12/23/2025 | $251.70 | $254.17 | $249.33 | $252.13 | 606,784 |
| 12/22/2025 | $255.44 | $255.44 | $250.35 | $250.70 | 696,291 |
| 12/19/2025 | $254.75 | $256.79 | $252.04 | $254.49 | 808,035 |
| 12/18/2025 | $259.77 | $261.45 | $254.30 | $254.30 | 788,033 |
| 12/17/2025 | $245.00 | $259.67 | $242.84 | $259.57 | 1.41M |
| 12/16/2025 | $238.25 | $246.75 | $238.15 | $244.66 | 1.24M |
| 12/15/2025 | $239.40 | $241.79 | $235.14 | $240.35 | 1.44M |
| 12/12/2025 | $232.55 | $238.73 | $228.22 | $238.21 | 1.41M |
| 12/11/2025 | $240.77 | $242.42 | $232.55 | $232.55 | 1.36M |
| 12/10/2025 | $239.89 | $243.68 | $237.01 | $240.25 | 956,792 |
| 12/9/2025 | $244.41 | $244.80 | $236.66 | $237.71 | 863,282 |
| 12/8/2025 | $242.39 | $243.62 | $239.11 | $241.40 | 616,618 |
| 12/5/2025 | $242.42 | $244.00 | $236.68 | $241.41 | 852,790 |
| 12/4/2025 | $243.00 | $244.87 | $240.05 | $241.82 | 987,042 |
| 12/3/2025 | $243.93 | $243.93 | $236.86 | $241.40 | 963,082 |
| 12/2/2025 | $241.44 | $243.43 | $237.50 | $241.94 | 1.35M |
| 12/1/2025 | $233.99 | $242.30 | $232.50 | $241.43 | 1.80M |
| 11/28/2025 | $234.84 | $236.36 | $231.61 | $234.11 | 1.63M |
| 11/27/2025 | $242.98 | $242.98 | $234.21 | $234.84 | 2.36M |
| 11/26/2025 | $246.00 | $247.76 | $234.21 | $241.95 | 2.43M |
| 11/25/2025 | $251.98 | $257.80 | $245.00 | $246.58 | 1.69M |
| 11/24/2025 | $258.98 | $260.70 | $251.08 | $251.08 | 1.14M |
| 11/21/2025 | $260.88 | $262.22 | $256.27 | $259.00 | 1.07M |
| 11/20/2025 | $267.55 | $271.00 | $250.36 | $261.35 | 1.75M |
| 11/19/2025 | $272.00 | $272.56 | $268.30 | $268.61 | 403,946 |
| 11/18/2025 | $273.84 | $274.84 | $268.88 | $271.00 | 572,041 |
| 11/17/2025 | $275.00 | $276.00 | $271.22 | $272.24 | 398,903 |
| 11/14/2025 | $279.00 | $280.38 | $274.28 | $274.28 | 502,392 |
| 11/13/2025 | $283.22 | $285.10 | $278.58 | $279.00 | 698,915 |
| 11/12/2025 | $282.12 | $287.88 | $281.60 | $285.13 | 633,041 |
| 11/11/2025 | $286.36 | $286.66 | $282.02 | $283.00 | 429,235 |
| 11/10/2025 | $284.70 | $286.69 | $282.48 | $284.96 | 523,907 |
| 11/7/2025 | $287.00 | $287.00 | $283.16 | $283.50 | 595,405 |
| 11/6/2025 | $290.32 | $290.32 | $282.46 | $285.35 | 764,232 |
| 11/5/2025 | $277.70 | $293.50 | $274.02 | $290.33 | 1.47M |
| 11/4/2025 | $279.00 | $282.00 | $273.70 | $275.41 | 730,283 |
| 11/3/2025 | $276.00 | $279.87 | $271.31 | $277.00 | 1.19M |
| 10/31/2025 | $269.00 | $278.86 | $267.19 | $276.00 | 1.72M |
| 10/30/2025 | $271.84 | $272.88 | $267.76 | $268.45 | 1.53M |
| 10/29/2025 | $277.23 | $277.99 | $263.18 | $271.03 | 2.47M |
| 10/28/2025 | $275.98 | $282.31 | $275.18 | $278.00 | 2.62M |
| 10/27/2025 | $305.00 | $305.00 | $269.00 | $280.45 | 5.69M |
| 10/24/2025 | $330.00 | $337.20 | $322.00 | $324.00 | 1.04M |
| 10/23/2025 | $331.86 | $334.30 | $324.23 | $328.00 | 711,870 |
| 10/22/2025 | $329.00 | $334.93 | $325.00 | $331.86 | 677,292 |
| 10/21/2025 | $318.95 | $334.00 | $316.00 | $328.00 | 1.22M |
| 10/20/2025 | $309.78 | $318.85 | $307.10 | $318.45 | 896,270 |
| 10/17/2025 | $309.00 | $312.78 | $307.29 | $307.71 | 950,260 |