CSSLI.SW(CSSLI.SW)
CSSLI.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $242.65 | $243.65 | $242.65 | $243.60 | 2,463 |
| 7/9/2026 | $243.30 | $243.30 | $241.85 | $242.70 | 6,054 |
| 7/8/2026 | $243.05 | $243.05 | $241.50 | $241.50 | 947 |
| 7/7/2026 | $245.30 | $246.55 | $244.85 | $244.85 | 3,856 |
| 7/6/2026 | $246.65 | $246.65 | $244.90 | $245.20 | 2,049 |
| 7/3/2026 | $246.40 | $246.40 | $244.70 | $245.30 | 1,122 |
| 7/2/2026 | $241.35 | $245.45 | $241.35 | $244.85 | 1,510 |
| 7/1/2026 | $241.10 | $241.45 | $240.35 | $241.45 | 1,651 |
| 6/30/2026 | $242.90 | $243.05 | $241.80 | $242.50 | 3,630 |
| 6/29/2026 | $241.60 | $242.00 | $240.90 | $241.80 | 1,993 |
| 6/26/2026 | $242.50 | $242.50 | $240.30 | $241.25 | 800 |
| 6/25/2026 | $241.05 | $243.45 | $241.05 | $243.25 | 1,808 |
| 6/24/2026 | $237.50 | $241.40 | $237.50 | $241.40 | 2,524 |
| 6/23/2026 | $236.35 | $237.55 | $236.30 | $237.55 | 1,037 |
| 6/22/2026 | $236.00 | $237.15 | $235.00 | $237.15 | 2,882 |
| 6/19/2026 | $236.00 | $236.20 | $234.90 | $236.10 | 8,565 |
| 6/18/2026 | $237.45 | $237.45 | $234.75 | $235.95 | 3,764 |
| 6/17/2026 | $234.85 | $235.65 | $233.85 | $235.65 | 2,222 |
| 6/16/2026 | $234.65 | $235.20 | $233.95 | $234.30 | 12,429 |
| 6/15/2026 | $235.00 | $236.10 | $234.00 | $234.20 | 5,138 |
| 6/12/2026 | $232.60 | $233.45 | $232.10 | $233.40 | 2,151 |
| 6/11/2026 | $229.55 | $230.95 | $229.50 | $229.70 | 3,678 |
| 6/10/2026 | $228.20 | $228.80 | $226.50 | $228.80 | 4,464 |
| 6/9/2026 | $228.05 | $229.00 | $228.05 | $228.20 | 1,010 |
| 6/8/2026 | $225.30 | $227.75 | $225.30 | $227.00 | 2,755 |
| 6/5/2026 | $227.75 | $228.00 | $226.80 | $226.80 | 2,439 |
| 6/4/2026 | $226.60 | $227.35 | $226.25 | $227.35 | 3,950 |
| 6/3/2026 | $226.40 | $226.40 | $224.90 | $225.45 | 3,792 |
| 6/2/2026 | $227.55 | $228.00 | $227.05 | $227.40 | 2,113 |
| 6/1/2026 | $229.35 | $229.35 | $226.85 | $226.85 | 1,537 |
| 5/29/2026 | $229.85 | $230.90 | $229.20 | $229.95 | 12,111 |
| 5/28/2026 | $229.90 | $229.90 | $228.00 | $229.20 | 2,061 |
| 5/27/2026 | $229.45 | $231.00 | $229.45 | $230.10 | 5,066 |
| 5/26/2026 | $230.45 | $230.60 | $229.15 | $229.30 | 15,621 |
| 5/22/2026 | $228.75 | $228.75 | $227.50 | $228.40 | 2,260 |
| 5/21/2026 | $227.00 | $228.30 | $226.50 | $228.10 | 1,695 |
| 5/20/2026 | $225.40 | $228.15 | $224.40 | $227.60 | 1,799 |
| 5/19/2026 | $225.00 | $226.90 | $225.00 | $226.45 | 3,811 |
| 5/18/2026 | $221.75 | $225.05 | $221.75 | $224.30 | 1,286 |
| 5/15/2026 | $224.40 | $224.50 | $222.70 | $223.30 | 1,396 |
| 5/13/2026 | $222.90 | $224.50 | $222.85 | $224.50 | 3,383 |
| 5/12/2026 | $220.95 | $223.10 | $220.95 | $222.20 | 1,662 |
| 5/11/2026 | $223.20 | $223.30 | $222.30 | $223.05 | 7,669 |
| 5/8/2026 | $224.90 | $224.90 | $222.85 | $223.75 | 10,377 |
| 5/7/2026 | $227.05 | $227.20 | $224.40 | $224.40 | 2,843 |
| 5/6/2026 | $224.80 | $228.60 | $224.80 | $226.70 | 1,738 |
| 5/5/2026 | $221.85 | $222.85 | $221.80 | $222.70 | 2,858 |
| 5/4/2026 | $224.15 | $224.15 | $223.30 | $223.30 | 2,896 |
| 4/30/2026 | $220.00 | $223.10 | $220.00 | $223.10 | 1,516 |
| 4/29/2026 | $224.65 | $224.65 | $222.20 | $222.20 | 1,171 |
| 4/28/2026 | $222.00 | $223.70 | $222.00 | $223.20 | 1,411 |
| 4/27/2026 | $223.70 | $224.70 | $223.65 | $224.00 | 8,942 |
| 4/24/2026 | $224.00 | $224.05 | $223.00 | $224.05 | 1,051 |
| 4/23/2026 | $224.20 | $225.10 | $224.20 | $224.65 | 6,164 |
| 4/22/2026 | $225.75 | $225.75 | $224.00 | $224.00 | 1,477 |
| 4/21/2026 | $228.00 | $228.00 | $224.95 | $224.95 | 3,185 |
| 4/20/2026 | $229.30 | $229.30 | $225.70 | $226.20 | 6,407 |
| 4/17/2026 | $226.10 | $229.50 | $225.90 | $229.50 | 1,695 |
| 4/16/2026 | $226.40 | $226.55 | $225.75 | $226.55 | 4,271 |
| 4/15/2026 | $225.75 | $226.85 | $225.75 | $226.40 | 481 |
| 4/14/2026 | $225.65 | $226.40 | $225.00 | $226.40 | 3,066 |
| 4/13/2026 | $222.90 | $223.75 | $222.65 | $223.75 | 2,513 |