CSL(CSL)
CSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $374.80 | $376.79 | $368.78 | $370.04 | 301,900 |
| 8/13/2026 | $385.92 | $387.01 | $372.71 | $375.80 | 679,806 |
| 8/12/2026 | $389.80 | $392.40 | $382.01 | $382.61 | 390,700 |
| 8/11/2026 | $385.64 | $393.30 | $384.87 | $389.96 | 306,745 |
| 8/10/2026 | $380.42 | $386.36 | $380.42 | $385.25 | 363,036 |
| 8/7/2026 | $389.73 | $391.82 | $380.51 | $387.49 | 278,718 |
| 8/6/2026 | $382.91 | $389.04 | $378.28 | $382.83 | 406,800 |
| 8/5/2026 | $383.57 | $393.01 | $381.25 | $385.32 | 347,922 |
| 8/4/2026 | $373.25 | $386.50 | $370.85 | $386.43 | 408,400 |
| 8/3/2026 | $364.81 | $372.08 | $363.67 | $371.86 | 419,400 |
| 7/31/2026 | $366.65 | $366.66 | $351.00 | $359.92 | 577,541 |
| 7/30/2026 | $357.86 | $375.02 | $356.57 | $369.88 | 715,844 |
| 7/29/2026 | $342.50 | $342.50 | $320.23 | $334.54 | 1.11M |
| 7/28/2026 | $345.37 | $352.78 | $344.19 | $347.72 | 417,100 |
| 7/27/2026 | $342.15 | $349.24 | $338.80 | $340.66 | 470,344 |
| 7/24/2026 | $331.86 | $341.07 | $331.86 | $336.04 | 319,732 |
| 7/23/2026 | $324.00 | $334.13 | $321.01 | $331.55 | 558,928 |
| 7/22/2026 | $325.27 | $328.99 | $321.79 | $327.78 | 439,645 |
| 7/21/2026 | $326.23 | $328.59 | $322.22 | $322.61 | 520,693 |
| 7/20/2026 | $341.79 | $347.63 | $325.62 | $327.31 | 538,600 |
| 7/17/2026 | $350.77 | $358.75 | $344.29 | $345.39 | 286,100 |
| 7/16/2026 | $340.64 | $354.82 | $340.64 | $352.76 | 394,039 |
| 7/15/2026 | $336.48 | $345.13 | $336.48 | $344.10 | 498,500 |
| 7/14/2026 | $337.83 | $339.95 | $329.98 | $338.35 | 371,741 |
| 7/13/2026 | $326.92 | $334.23 | $325.82 | $333.20 | 907,334 |
| 7/10/2026 | $330.00 | $335.01 | $329.64 | $330.09 | 811,600 |
| 7/9/2026 | $333.65 | $336.07 | $329.64 | $330.00 | 610,011 |
| 7/8/2026 | $352.47 | $356.84 | $329.78 | $331.00 | 758,867 |
| 7/7/2026 | $366.01 | $369.80 | $348.49 | $353.87 | 655,700 |
| 7/6/2026 | $365.01 | $369.80 | $361.36 | $367.15 | 536,844 |
| 7/2/2026 | $361.78 | $367.27 | $358.56 | $366.73 | 503,700 |
| 7/1/2026 | $369.93 | $369.93 | $352.21 | $360.85 | 681,803 |
| 6/30/2026 | $379.85 | $382.62 | $360.62 | $362.75 | 938,338 |
| 6/29/2026 | $384.06 | $398.97 | $357.26 | $378.47 | 962,500 |
| 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 |