688686.SS688686.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $131.49 | $133.13 | $128.78 | $129.94 | 671,631 |
| 1/14/2026 | $134.67 | $135.84 | $131.53 | $132.65 | 1.99M |
| 1/13/2026 | $132.19 | $138.38 | $130.01 | $136.91 | 2.89M |
| 1/12/2026 | $128.65 | $132.38 | $126.28 | $132.16 | 1.50M |
| 1/9/2026 | $127.00 | $130.00 | $125.02 | $128.53 | 1.31M |
| 1/8/2026 | $126.66 | $127.87 | $124.66 | $127.47 | 1.12M |
| 1/7/2026 | $126.11 | $127.27 | $123.51 | $125.49 | 1.05M |
| 1/6/2026 | $125.35 | $128.50 | $124.30 | $125.99 | 993,187 |
| 1/5/2026 | $124.25 | $125.67 | $122.70 | $125.50 | 1.06M |
| 12/31/2025 | $125.98 | $125.98 | $123.27 | $124.13 | 782,723 |
| 12/30/2025 | $122.99 | $127.26 | $122.26 | $125.96 | 1.30M |
| 12/29/2025 | $123.46 | $124.57 | $121.55 | $123.00 | 985,068 |
| 12/26/2025 | $127.50 | $127.51 | $121.61 | $123.97 | 1.37M |
| 12/25/2025 | $119.70 | $127.46 | $118.01 | $127.05 | 1.52M |
| 12/24/2025 | $115.70 | $119.40 | $115.01 | $118.71 | 730,335 |
| 12/23/2025 | $116.48 | $117.24 | $115.00 | $115.50 | 597,441 |
| 12/22/2025 | $113.00 | $118.49 | $113.00 | $117.27 | 814,771 |
| 12/19/2025 | $112.21 | $114.11 | $111.80 | $112.59 | 473,165 |
| 12/18/2025 | $112.48 | $114.20 | $111.43 | $112.21 | 559,096 |
| 12/17/2025 | $108.31 | $113.48 | $108.00 | $112.67 | 874,714 |
| 12/16/2025 | $112.00 | $113.66 | $108.10 | $109.00 | 1.04M |
| 12/15/2025 | $117.40 | $117.64 | $111.88 | $111.88 | 986,069 |
| 12/12/2025 | $114.54 | $117.04 | $113.41 | $116.79 | 874,606 |
| 12/11/2025 | $117.00 | $117.61 | $114.77 | $115.10 | 649,363 |
| 12/10/2025 | $118.88 | $119.50 | $114.80 | $117.07 | 785,813 |
| 12/9/2025 | $118.88 | $121.55 | $118.18 | $118.88 | 828,203 |
| 12/8/2025 | $116.16 | $119.99 | $115.90 | $118.58 | 903,545 |
| 12/5/2025 | $115.39 | $116.42 | $113.79 | $115.98 | 939,417 |
| 12/4/2025 | $113.19 | $115.30 | $112.26 | $114.99 | 602,710 |
| 12/3/2025 | $115.04 | $115.87 | $112.30 | $112.68 | 595,135 |
| 12/2/2025 | $117.00 | $118.04 | $114.12 | $114.77 | 809,331 |
| 12/1/2025 | $116.53 | $118.33 | $114.01 | $116.92 | 1.09M |
| 11/28/2025 | $115.39 | $117.21 | $114.60 | $116.53 | 683,989 |
| 11/27/2025 | $115.18 | $117.20 | $115.13 | $115.32 | 658,907 |
| 11/26/2025 | $115.74 | $118.18 | $114.72 | $115.06 | 713,838 |
| 11/25/2025 | $116.34 | $117.95 | $115.03 | $115.03 | 841,401 |
| 11/24/2025 | $112.82 | $116.95 | $112.82 | $115.65 | 912,483 |
| 11/21/2025 | $115.50 | $115.90 | $111.87 | $112.55 | 803,070 |
| 11/20/2025 | $116.50 | $117.68 | $114.68 | $115.53 | 746,590 |
| 11/19/2025 | $116.62 | $118.14 | $114.10 | $115.16 | 722,763 |
| 11/18/2025 | $117.01 | $118.26 | $115.44 | $116.19 | 543,402 |
| 11/17/2025 | $118.88 | $119.25 | $116.80 | $117.09 | 675,366 |
| 11/14/2025 | $118.01 | $119.54 | $117.00 | $118.17 | 650,564 |
| 11/13/2025 | $118.43 | $119.35 | $117.80 | $118.67 | 682,280 |
| 11/12/2025 | $117.80 | $120.01 | $115.56 | $119.26 | 984,272 |
| 11/11/2025 | $124.77 | $124.77 | $118.14 | $118.59 | 1.13M |
| 11/10/2025 | $121.76 | $124.01 | $119.89 | $123.01 | 1.00M |
| 11/7/2025 | $123.16 | $123.16 | $120.46 | $120.80 | 919,825 |
| 11/6/2025 | $122.81 | $124.08 | $119.85 | $122.98 | 903,845 |
| 11/5/2025 | $122.72 | $123.40 | $120.20 | $121.75 | 724,459 |
| 11/4/2025 | $124.88 | $126.23 | $121.70 | $122.72 | 921,282 |
| 11/3/2025 | $125.91 | $127.99 | $122.39 | $124.88 | 1.39M |
| 10/31/2025 | $128.30 | $130.38 | $127.13 | $127.30 | 769,886 |
| 10/30/2025 | $132.07 | $134.58 | $128.11 | $128.28 | 1.00M |
| 10/29/2025 | $133.00 | $133.99 | $130.68 | $132.00 | 764,700 |
| 10/28/2025 | $138.01 | $138.20 | $131.31 | $132.86 | 1.67M |
| 10/27/2025 | $141.98 | $143.29 | $136.21 | $138.81 | 1.33M |
| 10/24/2025 | $134.98 | $139.70 | $132.53 | $139.50 | 968,028 |
| 10/23/2025 | $133.34 | $135.30 | $131.18 | $134.34 | 740,501 |
| 10/22/2025 | $130.68 | $135.83 | $130.68 | $133.43 | 945,891 |
| 10/21/2025 | $130.00 | $132.27 | $128.00 | $131.24 | 1.02M |
| 10/20/2025 | $130.99 | $132.23 | $127.48 | $128.90 | 817,353 |
| 10/17/2025 | $134.26 | $134.26 | $128.51 | $129.26 | 840,962 |