CHDVD.SW(CHDVD.SW)
CHDVD.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $194.00 | $194.24 | $193.16 | $193.26 | 16,349 |
| 8/10/2026 | $193.74 | $194.00 | $192.76 | $193.94 | 43,591 |
| 8/7/2026 | $193.52 | $194.60 | $193.28 | $193.54 | 41,610 |
| 8/6/2026 | $194.48 | $194.78 | $192.72 | $193.14 | 83,835 |
| 8/5/2026 | $193.24 | $194.36 | $193.00 | $193.72 | 71,200 |
| 8/4/2026 | $192.54 | $193.50 | $191.84 | $193.04 | 44,314 |
| 8/3/2026 | $193.02 | $193.54 | $191.98 | $192.62 | 53,939 |
| 7/31/2026 | $195.16 | $195.16 | $192.50 | $192.78 | 40,232 |
| 7/30/2026 | $194.66 | $196.00 | $193.36 | $193.88 | 40,919 |
| 7/29/2026 | $196.66 | $196.66 | $194.30 | $194.94 | 39,850 |
| 7/28/2026 | $193.80 | $196.08 | $193.80 | $195.78 | 64,262 |
| 7/27/2026 | $193.90 | $194.00 | $192.16 | $193.16 | 55,621 |
| 7/24/2026 | $190.96 | $192.46 | $190.80 | $192.14 | 46,610 |
| 7/23/2026 | $191.06 | $191.06 | $188.10 | $190.62 | 84,082 |
| 7/22/2026 | $190.88 | $193.56 | $190.88 | $191.68 | 70,924 |
| 7/21/2026 | $190.72 | $191.72 | $190.36 | $191.06 | 42,162 |
| 7/20/2026 | $192.40 | $193.58 | $191.62 | $192.14 | 35,140 |
| 7/17/2026 | $192.50 | $194.50 | $192.02 | $194.50 | 47,308 |
| 7/16/2026 | $191.14 | $192.10 | $189.84 | $192.10 | 65,878 |
| 7/15/2026 | $190.32 | $191.14 | $189.38 | $191.04 | 61,878 |
| 7/14/2026 | $190.76 | $191.36 | $190.00 | $190.90 | 46,044 |
| 7/13/2026 | $191.90 | $192.38 | $191.14 | $191.78 | 44,566 |
| 7/10/2026 | $190.92 | $192.44 | $190.78 | $191.50 | 56,506 |
| 7/9/2026 | $194.50 | $194.50 | $189.90 | $190.76 | 40,481 |
| 7/8/2026 | $192.72 | $192.72 | $190.38 | $191.26 | 57,662 |
| 7/7/2026 | $192.54 | $194.32 | $192.14 | $193.46 | 72,227 |
| 7/6/2026 | $193.48 | $194.22 | $191.28 | $192.02 | 88,986 |
| 7/3/2026 | $192.66 | $193.38 | $191.64 | $193.10 | 112,543 |
| 7/2/2026 | $189.26 | $192.90 | $189.00 | $192.40 | 58,948 |
| 7/1/2026 | $189.02 | $189.24 | $187.64 | $188.56 | 49,378 |
| 6/30/2026 | $189.72 | $190.30 | $188.56 | $189.38 | 70,917 |
| 6/29/2026 | $189.16 | $189.50 | $188.26 | $189.32 | 129,928 |
| 6/26/2026 | $188.88 | $189.26 | $187.54 | $189.26 | 356,802 |
| 6/25/2026 | $187.50 | $189.54 | $187.48 | $189.48 | 46,211 |
| 6/24/2026 | $185.38 | $188.20 | $185.26 | $187.92 | 71,381 |
| 6/23/2026 | $183.86 | $185.88 | $183.86 | $185.60 | 322,061 |
| 6/22/2026 | $183.38 | $184.38 | $182.30 | $184.26 | 140,573 |
| 6/19/2026 | $182.70 | $184.00 | $182.70 | $183.32 | 48,261 |
| 6/18/2026 | $184.44 | $184.50 | $182.50 | $182.94 | 71,475 |
| 6/17/2026 | $183.22 | $184.28 | $182.64 | $184.28 | 50,962 |
| 6/16/2026 | $183.72 | $184.22 | $182.74 | $183.56 | 45,575 |
| 6/15/2026 | $184.50 | $184.76 | $183.10 | $183.44 | 142,702 |
| 6/12/2026 | $182.12 | $183.38 | $181.82 | $182.96 | 47,298 |
| 6/11/2026 | $179.66 | $181.88 | $179.40 | $180.96 | 59,659 |
| 6/10/2026 | $178.92 | $180.36 | $178.12 | $180.08 | 40,491 |
| 6/9/2026 | $176.94 | $179.36 | $176.86 | $178.56 | 76,812 |
| 6/8/2026 | $178.10 | $178.48 | $176.90 | $177.14 | 58,708 |
| 6/5/2026 | $177.98 | $178.88 | $177.62 | $178.40 | 56,264 |
| 6/4/2026 | $176.18 | $178.70 | $176.04 | $177.70 | 57,112 |
| 6/3/2026 | $176.48 | $177.28 | $174.80 | $176.18 | 92,482 |
| 6/2/2026 | $178.00 | $178.00 | $176.22 | $176.68 | 105,991 |
| 6/1/2026 | $180.34 | $180.34 | $177.10 | $177.56 | 93,145 |
| 5/29/2026 | $181.90 | $182.18 | $180.84 | $181.28 | 76,330 |
| 5/28/2026 | $182.12 | $182.70 | $180.34 | $181.10 | 58,643 |
| 5/27/2026 | $182.38 | $183.14 | $181.94 | $182.82 | 79,766 |
| 5/26/2026 | $183.10 | $183.38 | $182.02 | $182.08 | 89,029 |
| 5/22/2026 | $181.10 | $181.56 | $180.78 | $181.22 | 27,496 |
| 5/21/2026 | $180.58 | $181.46 | $180.00 | $180.80 | 61,902 |
| 5/20/2026 | $180.22 | $182.12 | $179.20 | $181.04 | 78,706 |
| 5/19/2026 | $180.56 | $181.74 | $180.42 | $180.94 | 40,073 |
| 5/18/2026 | $177.26 | $180.22 | $176.92 | $179.64 | 74,973 |
| 5/15/2026 | $178.96 | $179.78 | $178.04 | $178.16 | 388,633 |
| 5/13/2026 | $177.82 | $178.90 | $177.10 | $178.50 | 117,676 |