CMSINFO.BOCMSINFO.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $329.20 | $332.70 | $329.20 | $331.65 | 6,777 |
| 1/14/2026 | $334.40 | $335.60 | $329.60 | $330.40 | 14,518 |
| 1/13/2026 | $329.00 | $336.50 | $329.00 | $334.30 | 19,289 |
| 1/12/2026 | $335.90 | $335.90 | $324.70 | $331.10 | 240,589 |
| 1/9/2026 | $350.20 | $358.00 | $333.35 | $334.40 | 25,735 |
| 1/8/2026 | $350.90 | $354.25 | $346.95 | $350.15 | 40,916 |
| 1/7/2026 | $340.00 | $364.70 | $338.15 | $349.60 | 299,809 |
| 1/6/2026 | $343.05 | $344.00 | $339.30 | $341.70 | 9,506 |
| 1/5/2026 | $360.00 | $360.00 | $340.75 | $342.40 | 15,717 |
| 1/2/2026 | $352.80 | $356.65 | $345.45 | $354.80 | 48,473 |
| 1/1/2026 | $339.60 | $353.00 | $339.20 | $352.05 | 80,245 |
| 12/31/2025 | $338.00 | $340.35 | $338.00 | $339.50 | 27,970 |
| 12/30/2025 | $343.00 | $344.85 | $337.00 | $339.55 | 36,715 |
| 12/29/2025 | $342.35 | $344.20 | $342.00 | $343.20 | 4,344 |
| 12/26/2025 | $349.35 | $349.35 | $344.45 | $344.60 | 5,542 |
| 12/24/2025 | $351.05 | $351.40 | $347.45 | $348.60 | 3,174 |
| 12/23/2025 | $349.60 | $353.85 | $346.15 | $350.85 | 510,473 |
| 12/22/2025 | $348.05 | $350.45 | $342.50 | $349.60 | 16,795 |
| 12/19/2025 | $348.00 | $353.90 | $347.50 | $352.65 | 15,005 |
| 12/18/2025 | $344.30 | $354.60 | $341.70 | $348.65 | 108,414 |
| 12/17/2025 | $346.00 | $347.85 | $342.80 | $346.45 | 8,941 |
| 12/16/2025 | $347.05 | $347.65 | $344.45 | $346.00 | 5,457 |
| 12/15/2025 | $350.35 | $352.30 | $346.35 | $348.55 | 5,849 |
| 12/12/2025 | $349.30 | $352.50 | $346.30 | $350.40 | 9,037 |
| 12/11/2025 | $348.30 | $350.10 | $346.75 | $349.30 | 6,231 |
| 12/10/2025 | $350.00 | $353.55 | $348.40 | $349.80 | 12,357 |
| 12/9/2025 | $347.50 | $351.80 | $343.55 | $350.90 | 9,422 |
| 12/8/2025 | $348.60 | $352.25 | $345.90 | $347.50 | 23,914 |
| 12/5/2025 | $352.55 | $356.55 | $345.00 | $348.55 | 1.59M |
| 12/4/2025 | $350.55 | $363.80 | $350.55 | $355.10 | 23,369 |
| 12/3/2025 | $355.05 | $360.00 | $352.35 | $356.25 | 7,507 |
| 12/2/2025 | $352.90 | $355.40 | $351.00 | $353.90 | 10,455 |
| 12/1/2025 | $356.05 | $356.05 | $351.70 | $352.85 | 27,279 |
| 11/28/2025 | $353.00 | $357.25 | $351.55 | $354.95 | 12,285 |
| 11/27/2025 | $358.20 | $358.65 | $351.65 | $353.35 | 20,403 |
| 11/26/2025 | $350.00 | $358.90 | $348.85 | $357.75 | 7,734 |
| 11/25/2025 | $346.10 | $351.40 | $346.10 | $348.55 | 7,156 |
| 11/24/2025 | $359.35 | $359.35 | $345.65 | $349.95 | 8,766 |
| 11/21/2025 | $356.00 | $356.50 | $352.70 | $354.20 | 4,540 |
| 11/19/2025 | $350.05 | $358.00 | $350.05 | $357.10 | 14,576 |
| 11/18/2025 | $357.60 | $357.60 | $349.60 | $354.05 | 8,017 |
| 11/17/2025 | $355.00 | $359.90 | $354.20 | $358.15 | 12,712 |
| 11/14/2025 | $359.00 | $362.00 | $354.85 | $357.20 | 9,529 |
| 11/13/2025 | $355.40 | $361.25 | $355.05 | $359.70 | 25,999 |
| 11/12/2025 | $359.65 | $359.65 | $354.55 | $355.40 | 5,788 |
| 11/11/2025 | $356.00 | $356.60 | $351.60 | $355.40 | 26,086 |
| 11/10/2025 | $350.95 | $356.50 | $349.05 | $355.40 | 19,604 |
| 11/7/2025 | $357.30 | $357.30 | $343.40 | $350.75 | 29,566 |
| 11/6/2025 | $357.20 | $359.00 | $340.25 | $354.90 | 143,558 |
| 11/4/2025 | $374.10 | $374.10 | $357.55 | $362.85 | 55,956 |
| 11/3/2025 | $371.05 | $374.75 | $368.50 | $373.30 | 29,661 |
| 10/31/2025 | $378.00 | $378.00 | $370.15 | $371.45 | 20,635 |
| 10/30/2025 | $378.35 | $383.70 | $375.40 | $377.25 | 28,544 |
| 10/29/2025 | $370.00 | $388.00 | $368.70 | $383.60 | 75,893 |
| 10/28/2025 | $372.00 | $378.30 | $368.20 | $369.95 | 37,146 |
| 10/27/2025 | $374.70 | $380.00 | $370.00 | $371.45 | 37,555 |
| 10/24/2025 | $380.35 | $383.90 | $370.90 | $374.05 | 33,308 |
| 10/23/2025 | $389.55 | $390.80 | $381.25 | $383.70 | 41,484 |
| 10/21/2025 | $384.90 | $390.50 | $384.90 | $388.75 | 14,850 |
| 10/20/2025 | $386.70 | $386.70 | $379.40 | $384.10 | 48,023 |