LIFCO-B.STLIFCO-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $328.40 | $335.60 | $328.00 | $335.60 | 346,550 |
| 1/14/2026 | $332.00 | $332.60 | $323.80 | $328.20 | 814,921 |
| 1/13/2026 | $341.60 | $341.60 | $326.80 | $330.80 | 1.12M |
| 1/12/2026 | $348.40 | $349.00 | $340.60 | $341.20 | 291,278 |
| 1/9/2026 | $343.00 | $348.40 | $341.20 | $348.40 | 309,910 |
| 1/8/2026 | $351.20 | $351.20 | $341.60 | $342.80 | 337,338 |
| 1/7/2026 | $340.80 | $352.40 | $340.80 | $352.40 | 456,765 |
| 1/5/2026 | $340.60 | $342.60 | $335.60 | $336.40 | 257,718 |
| 1/2/2026 | $353.00 | $353.40 | $337.80 | $340.80 | 261,982 |
| 12/30/2025 | $350.00 | $352.80 | $349.20 | $352.00 | 185,554 |
| 12/29/2025 | $352.20 | $353.20 | $348.80 | $351.80 | 169,624 |
| 12/23/2025 | $352.00 | $352.80 | $349.40 | $349.40 | 149,786 |
| 12/22/2025 | $351.80 | $353.00 | $348.20 | $351.80 | 275,086 |
| 12/19/2025 | $347.00 | $353.60 | $347.00 | $351.80 | 429,040 |
| 12/18/2025 | $346.20 | $350.40 | $344.60 | $348.40 | 297,663 |
| 12/17/2025 | $351.20 | $352.40 | $343.60 | $345.00 | 270,150 |
| 12/16/2025 | $349.80 | $351.80 | $349.00 | $350.20 | 381,842 |
| 12/15/2025 | $349.40 | $354.60 | $349.00 | $352.00 | 255,663 |
| 12/12/2025 | $350.20 | $354.80 | $347.20 | $350.00 | 417,541 |
| 12/11/2025 | $342.00 | $347.20 | $339.00 | $345.20 | 320,008 |
| 12/10/2025 | $341.60 | $342.60 | $339.00 | $341.80 | 196,591 |
| 12/9/2025 | $348.20 | $351.00 | $342.80 | $342.80 | 268,320 |
| 12/8/2025 | $351.40 | $352.00 | $348.20 | $348.80 | 280,750 |
| 12/5/2025 | $352.40 | $354.40 | $350.60 | $352.60 | 186,192 |
| 12/4/2025 | $348.00 | $354.20 | $347.60 | $352.40 | 276,803 |
| 12/3/2025 | $342.40 | $346.60 | $342.40 | $344.40 | 207,302 |
| 12/2/2025 | $345.40 | $345.40 | $341.00 | $342.20 | 203,202 |
| 12/1/2025 | $347.00 | $347.40 | $340.20 | $344.80 | 425,975 |
| 11/28/2025 | $351.00 | $351.00 | $343.60 | $347.20 | 643,541 |
| 11/27/2025 | $351.20 | $354.80 | $348.80 | $350.00 | 218,079 |
| 11/26/2025 | $349.00 | $352.80 | $347.40 | $351.20 | 363,591 |
| 11/25/2025 | $345.20 | $349.00 | $342.40 | $347.20 | 280,344 |
| 11/24/2025 | $346.00 | $348.00 | $340.80 | $343.80 | 466,013 |
| 11/21/2025 | $337.40 | $343.00 | $336.20 | $342.20 | 189,153 |
| 11/20/2025 | $347.20 | $349.00 | $342.00 | $342.80 | 194,823 |
| 11/19/2025 | $337.20 | $344.20 | $334.20 | $342.60 | 329,154 |
| 11/18/2025 | $343.60 | $344.40 | $335.20 | $337.40 | 307,140 |
| 11/17/2025 | $352.80 | $354.20 | $348.00 | $348.00 | 232,467 |
| 11/14/2025 | $353.60 | $354.60 | $349.40 | $353.40 | 209,798 |
| 11/13/2025 | $365.20 | $368.40 | $356.20 | $356.20 | 193,282 |
| 11/12/2025 | $360.60 | $365.80 | $358.40 | $365.80 | 345,748 |
| 11/11/2025 | $355.00 | $360.60 | $353.80 | $359.80 | 257,979 |
| 11/10/2025 | $354.20 | $354.40 | $351.20 | $352.20 | 215,749 |
| 11/7/2025 | $353.40 | $356.00 | $344.20 | $348.00 | 384,441 |
| 11/6/2025 | $358.20 | $358.20 | $352.00 | $353.00 | 249,127 |
| 11/5/2025 | $357.80 | $362.20 | $356.00 | $360.00 | 194,584 |
| 11/4/2025 | $360.60 | $362.40 | $357.40 | $360.00 | 186,039 |
| 11/3/2025 | $367.60 | $368.40 | $363.40 | $364.40 | 242,957 |
| 10/31/2025 | $371.20 | $371.20 | $367.00 | $368.20 | 172,424 |
| 10/30/2025 | $369.40 | $372.40 | $367.40 | $372.00 | 220,391 |
| 10/29/2025 | $375.00 | $376.00 | $369.40 | $369.40 | 203,835 |
| 10/28/2025 | $379.60 | $382.40 | $374.80 | $375.20 | 251,050 |
| 10/27/2025 | $383.60 | $388.20 | $380.20 | $381.00 | 337,477 |
| 10/24/2025 | $380.00 | $385.20 | $369.80 | $382.60 | 798,957 |
| 10/23/2025 | $341.40 | $347.60 | $340.00 | $347.40 | 399,699 |
| 10/22/2025 | $341.40 | $345.00 | $338.80 | $341.60 | 259,986 |
| 10/21/2025 | $339.00 | $342.80 | $337.20 | $342.80 | 231,697 |
| 10/20/2025 | $336.20 | $338.00 | $333.60 | $338.00 | 290,810 |
| 10/17/2025 | $330.40 | $334.80 | $328.20 | $334.00 | 357,245 |