CSL(CSL)
CSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $384.06 | $384.83 | $377.41 | $379.34 | 45,573 |
| 6/26/2026 | $385.75 | $389.25 | $380.21 | $388.38 | 526,508 |
| 6/25/2026 | $384.98 | $397.16 | $384.20 | $388.40 | 432,900 |
| 6/24/2026 | $357.77 | $378.98 | $356.54 | $378.53 | 521,300 |
| 6/23/2026 | $354.76 | $358.75 | $351.21 | $352.88 | 292,151 |
| 6/22/2026 | $357.38 | $365.95 | $355.00 | $360.96 | 423,700 |
| 6/18/2026 | $349.91 | $367.26 | $347.90 | $360.96 | 813,220 |
| 6/17/2026 | $354.94 | $363.80 | $341.00 | $342.10 | 454,882 |
| 6/16/2026 | $355.22 | $360.03 | $351.62 | $356.78 | 259,300 |
| 6/15/2026 | $352.34 | $359.55 | $352.34 | $353.55 | 385,500 |
| 6/12/2026 | $345.95 | $350.42 | $342.80 | $343.77 | 261,500 |
| 6/11/2026 | $332.71 | $342.26 | $327.98 | $340.99 | 347,900 |
| 6/10/2026 | $345.89 | $348.92 | $327.75 | $327.82 | 418,835 |
| 6/9/2026 | $341.71 | $350.60 | $341.66 | $347.68 | 303,428 |
| 6/8/2026 | $350.37 | $350.37 | $337.77 | $338.09 | 374,143 |
| 6/5/2026 | $341.24 | $348.00 | $341.24 | $345.98 | 234,500 |
| 6/4/2026 | $347.37 | $348.95 | $340.01 | $342.59 | 250,900 |
| 6/3/2026 | $342.34 | $347.00 | $341.53 | $342.90 | 341,200 |
| 6/2/2026 | $339.97 | $344.99 | $336.84 | $344.24 | 264,981 |
| 6/1/2026 | $339.84 | $341.95 | $331.01 | $338.75 | 273,500 |
| 5/29/2026 | $342.21 | $349.15 | $340.26 | $344.81 | 630,825 |
| 5/28/2026 | $339.12 | $344.26 | $336.35 | $342.69 | 242,815 |
| 5/27/2026 | $346.13 | $349.91 | $342.45 | $344.63 | 218,005 |
| 5/26/2026 | $335.71 | $343.20 | $335.69 | $341.26 | 234,248 |
| 5/22/2026 | $334.75 | $336.63 | $328.24 | $333.80 | 308,402 |
| 5/21/2026 | $324.64 | $335.16 | $322.05 | $332.36 | 447,132 |
| 5/20/2026 | $325.93 | $331.65 | $321.25 | $328.98 | 576,642 |
| 5/19/2026 | $333.78 | $333.78 | $321.49 | $325.67 | 601,936 |
| 5/18/2026 | $331.00 | $336.01 | $330.00 | $333.57 | 459,900 |
| 5/15/2026 | $344.43 | $346.02 | $330.51 | $330.82 | 375,900 |
| 5/14/2026 | $349.63 | $354.79 | $345.02 | $347.95 | 270,638 |
| 5/13/2026 | $346.82 | $352.99 | $344.48 | $345.82 | 259,030 |
| 5/12/2026 | $358.73 | $360.80 | $350.96 | $351.05 | 331,336 |
| 5/11/2026 | $358.68 | $360.99 | $355.84 | $357.60 | 310,149 |
| 5/8/2026 | $362.35 | $364.22 | $354.29 | $360.39 | 378,500 |
| 5/7/2026 | $377.28 | $380.35 | $360.40 | $360.46 | 508,848 |
| 5/6/2026 | $355.47 | $378.27 | $355.47 | $373.96 | 499,718 |
| 5/5/2026 | $348.90 | $357.92 | $346.80 | $355.38 | 424,900 |
| 5/4/2026 | $353.87 | $356.95 | $345.92 | $346.17 | 363,746 |
| 5/1/2026 | $357.52 | $359.34 | $351.70 | $357.04 | 341,600 |
| 4/30/2026 | $348.12 | $356.83 | $346.87 | $355.26 | 399,345 |
| 4/29/2026 | $360.71 | $361.14 | $343.38 | $346.65 | 399,112 |
| 4/28/2026 | $363.07 | $365.88 | $355.22 | $357.06 | 478,100 |
| 4/27/2026 | $361.19 | $365.76 | $352.74 | $361.28 | 473,737 |
| 4/24/2026 | $367.36 | $393.27 | $355.14 | $360.07 | 1.12M |
| 4/23/2026 | $356.02 | $367.54 | $354.22 | $363.70 | 572,454 |
| 4/22/2026 | $354.50 | $362.08 | $350.37 | $353.50 | 378,532 |
| 4/21/2026 | $362.97 | $369.67 | $355.41 | $357.58 | 251,100 |
| 4/20/2026 | $359.84 | $364.62 | $354.63 | $363.15 | 377,800 |
| 4/17/2026 | $348.18 | $367.48 | $348.18 | $361.70 | 430,000 |
| 4/16/2026 | $350.89 | $355.49 | $344.72 | $347.26 | 407,833 |
| 4/15/2026 | $354.49 | $355.13 | $347.97 | $350.62 | 381,047 |
| 4/14/2026 | $356.80 | $361.26 | $352.28 | $357.71 | 330,000 |
| 4/13/2026 | $347.06 | $357.19 | $342.55 | $356.83 | 348,200 |
| 4/10/2026 | $352.87 | $355.00 | $346.87 | $349.27 | 347,146 |
| 4/9/2026 | $339.66 | $352.96 | $339.63 | $350.47 | 281,800 |
| 4/8/2026 | $347.34 | $356.92 | $340.62 | $343.85 | 480,225 |
| 4/7/2026 | $328.73 | $334.14 | $327.11 | $331.56 | 401,763 |
| 4/6/2026 | $330.00 | $332.87 | $327.16 | $331.54 | 273,000 |
| 4/2/2026 | $329.67 | $342.47 | $324.95 | $331.11 | 258,913 |
| 4/1/2026 | $335.00 | $338.83 | $330.24 | $335.02 | 314,600 |
| 3/31/2026 | $332.50 | $341.39 | $327.20 | $333.62 | 270,513 |