CSSMI.SW(CSSMI.SW)
CSSMI.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $149.26 | $149.26 | $148.78 | $148.96 | 6,863 |
| 7/16/2026 | $149.08 | $149.08 | $147.22 | $148.76 | 6,863 |
| 7/15/2026 | $148.44 | $149.16 | $148.00 | $149.10 | 5,848 |
| 7/14/2026 | $147.62 | $148.28 | $147.18 | $148.24 | 6,187 |
| 7/13/2026 | $148.00 | $148.90 | $148.00 | $148.60 | 4,842 |
| 7/10/2026 | $148.40 | $148.76 | $148.10 | $148.46 | 10,636 |
| 7/9/2026 | $148.20 | $148.28 | $147.68 | $148.16 | 36,354 |
| 7/8/2026 | $148.70 | $148.70 | $146.98 | $147.74 | 33,745 |
| 7/7/2026 | $149.16 | $150.14 | $149.00 | $149.32 | 28,845 |
| 7/6/2026 | $150.26 | $150.66 | $148.48 | $148.96 | 19,147 |
| 7/3/2026 | $149.50 | $150.32 | $149.16 | $150.24 | 16,497 |
| 7/2/2026 | $147.36 | $150.00 | $147.28 | $149.60 | 64,464 |
| 7/1/2026 | $147.62 | $147.98 | $146.56 | $146.94 | 36,082 |
| 6/30/2026 | $148.36 | $148.80 | $147.52 | $147.94 | 25,517 |
| 6/29/2026 | $147.70 | $148.06 | $147.20 | $148.06 | 12,450 |
| 6/26/2026 | $147.88 | $148.00 | $146.40 | $147.58 | 43,890 |
| 6/25/2026 | $146.76 | $148.50 | $146.76 | $148.38 | 6,126 |
| 6/24/2026 | $144.94 | $147.22 | $144.94 | $147.12 | 49,533 |
| 6/23/2026 | $143.78 | $144.90 | $143.78 | $144.72 | 12,055 |
| 6/22/2026 | $143.40 | $144.22 | $142.84 | $144.16 | 19,542 |
| 6/19/2026 | $143.08 | $143.98 | $143.08 | $143.40 | 39,354 |
| 6/18/2026 | $144.34 | $144.44 | $143.10 | $143.40 | 28,461 |
| 6/17/2026 | $143.14 | $144.22 | $143.14 | $143.94 | 16,398 |
| 6/16/2026 | $143.14 | $143.72 | $142.78 | $143.38 | 23,682 |
| 6/15/2026 | $144.16 | $144.48 | $142.76 | $142.90 | 25,176 |
| 6/12/2026 | $142.18 | $143.24 | $142.10 | $142.92 | 29,261 |
| 6/11/2026 | $139.68 | $142.00 | $139.68 | $141.14 | 27,491 |
| 6/10/2026 | $139.52 | $140.28 | $138.88 | $140.00 | 15,828 |
| 6/9/2026 | $138.44 | $140.36 | $138.44 | $139.22 | 19,917 |
| 6/8/2026 | $138.76 | $139.56 | $138.26 | $138.70 | 9,581 |
| 6/5/2026 | $139.32 | $139.94 | $138.96 | $139.36 | 24,740 |
| 6/4/2026 | $137.90 | $139.42 | $137.80 | $139.20 | 11,003 |
| 6/3/2026 | $138.34 | $138.72 | $137.38 | $137.62 | 29,650 |
| 6/2/2026 | $139.34 | $139.62 | $138.34 | $138.74 | 9,858 |
| 6/1/2026 | $140.60 | $140.60 | $138.50 | $138.84 | 30,678 |
| 5/29/2026 | $141.34 | $141.90 | $141.10 | $141.28 | 15,124 |
| 5/28/2026 | $141.18 | $141.18 | $140.12 | $140.72 | 14,230 |
| 5/27/2026 | $141.40 | $142.06 | $141.36 | $141.80 | 28,162 |
| 5/26/2026 | $141.94 | $142.10 | $141.00 | $141.04 | 56,552 |
| 5/22/2026 | $140.76 | $141.00 | $140.18 | $140.66 | 44,181 |
| 5/21/2026 | $139.36 | $140.34 | $139.00 | $139.82 | 8,876 |
| 5/20/2026 | $138.44 | $140.46 | $138.10 | $140.18 | 13,272 |
| 5/19/2026 | $138.56 | $139.82 | $138.56 | $139.10 | 26,888 |
| 5/18/2026 | $136.46 | $138.42 | $136.38 | $138.12 | 24,739 |
| 5/15/2026 | $137.80 | $138.58 | $137.32 | $137.52 | 11,209 |
| 5/13/2026 | $136.92 | $137.82 | $136.54 | $137.82 | 12,098 |
| 5/12/2026 | $135.18 | $136.58 | $135.06 | $136.50 | 15,341 |
| 5/11/2026 | $136.18 | $136.72 | $136.04 | $136.32 | 8,658 |
| 5/8/2026 | $135.76 | $136.58 | $135.66 | $136.32 | 12,562 |
| 5/7/2026 | $138.24 | $138.68 | $136.40 | $136.40 | 43,021 |
| 5/6/2026 | $137.16 | $139.04 | $137.00 | $138.10 | 117,761 |
| 5/5/2026 | $135.02 | $136.20 | $134.98 | $135.82 | 11,038 |
| 5/4/2026 | $136.82 | $136.90 | $134.76 | $134.92 | 67,096 |
| 4/30/2026 | $135.06 | $136.56 | $134.46 | $136.48 | 36,685 |
| 4/29/2026 | $137.26 | $137.30 | $135.28 | $135.48 | 61,806 |
| 4/28/2026 | $136.10 | $136.80 | $135.32 | $136.58 | 35,800 |
| 4/27/2026 | $136.62 | $137.26 | $136.50 | $136.82 | 18,666 |
| 4/24/2026 | $137.28 | $137.54 | $136.26 | $136.88 | 16,516 |
| 4/23/2026 | $136.32 | $137.78 | $136.32 | $137.52 | 15,832 |
| 4/22/2026 | $137.02 | $137.18 | $135.70 | $135.86 | 13,415 |
| 4/21/2026 | $137.86 | $137.92 | $136.30 | $136.50 | 15,175 |
| 4/20/2026 | $138.12 | $138.20 | $137.00 | $137.60 | 14,768 |