| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 152.39 | 152.55 | 151.67 | 152.41 | 4,952,188 | +0.10(+0.07%) |
| Dec 30, 2025 | 151.50 | 152.67 | 151.47 | 152.31 | 5,149,080 | +1.32(+0.87%) |
| Dec 29, 2025 | 151.00 | 151.64 | 150.09 | 150.99 | 5,587,712 | +0.97(+0.65%) |
| Dec 26, 2025 | 150.38 | 151.14 | 149.65 | 150.02 | 3,706,920 | -0.48(-0.32%) |
| Dec 24, 2025 | 150.38 | 150.99 | 150.10 | 150.50 | 2,227,611 | -0.01(-0.01%) |
| Dec 23, 2025 | 150.04 | 151.08 | 149.85 | 150.51 | 4,663,218 | +0.71(+0.47%) |
| Dec 22, 2025 | 148.81 | 150.49 | 148.69 | 149.80 | 8,141,444 | +2.05(+1.39%) |
| Dec 19, 2025 | 147.96 | 149.01 | 147.19 | 147.75 | 21,701,450 | +0.06(+0.04%) |
| Dec 18, 2025 | 148.85 | 149.27 | 147.08 | 147.69 | 6,989,027 | -1.83(-1.22%) |
| Dec 17, 2025 | 147.50 | 149.87 | 147.35 | 149.52 | 8,802,546 | +2.77(+1.89%) |
| Dec 16, 2025 | 148.54 | 148.82 | 146.49 | 146.75 | 11,287,006 | -3.05(-2.04%) |
| Dec 15, 2025 | 149.84 | 150.10 | 148.43 | 149.80 | 7,498,096 | -0.19(-0.13%) |
| Dec 12, 2025 | 151.15 | 151.55 | 149.63 | 149.99 | 5,848,057 | -0.73(-0.48%) |
| Dec 11, 2025 | 150.83 | 151.94 | 150.10 | 150.72 | 8,435,199 | -0.69(-0.46%) |
| Dec 10, 2025 | 149.18 | 151.80 | 148.70 | 151.41 | 10,974,763 | +2.92(+1.97%) |
| Dec 09, 2025 | 149.05 | 150.10 | 148.22 | 148.49 | 8,914,693 | -0.22(-0.15%) |
| Dec 08, 2025 | 149.25 | 150.07 | 147.66 | 148.71 | 10,236,200 | -1.29(-0.86%) |
| Dec 05, 2025 | 152.00 | 152.63 | 149.83 | 150.00 | 12,659,765 | -2.26(-1.48%) |
| Dec 04, 2025 | 151.75 | 152.94 | 151.22 | 152.26 | 7,253,283 | +0.67(+0.44%) |
| Dec 03, 2025 | 151.04 | 152.50 | 150.97 | 151.59 | 7,710,634 | +1.34(+0.89%) |
| Dec 02, 2025 | 152.02 | 152.46 | 149.26 | 150.25 | 9,194,773 | -2.29(-1.50%) |
| Dec 01, 2025 | 151.75 | 153.95 | 151.50 | 152.54 | 8,206,513 | +1.41(+0.93%) |
| Nov 28, 2025 | 149.46 | 151.52 | 149.26 | 151.13 | 3,876,694 | +1.62(+1.08%) |
| Nov 26, 2025 | 148.26 | 150.46 | 148.20 | 149.51 | 7,578,963 | +0.98(+0.66%) |
| Nov 25, 2025 | 148.90 | 149.90 | 148.27 | 148.53 | 11,444,401 | -1.22(-0.81%) |
| Nov 24, 2025 | 149.82 | 150.12 | 147.74 | 149.75 | 13,815,202 | -0.23(-0.15%) |
| Nov 21, 2025 | 150.43 | 151.01 | 148.75 | 149.98 | 9,248,449 | -0.33(-0.22%) |
| Nov 20, 2025 | 152.54 | 153.03 | 150.04 | 150.31 | 7,608,211 | -1.39(-0.92%) |
| Nov 19, 2025 | 151.16 | 151.96 | 150.25 | 151.70 | 7,553,151 | -1.92(-1.25%) |
| Nov 18, 2025 | 152.50 | 154.28 | 151.76 | 153.62 | 10,811,732 | +0.51(+0.33%) |
| Nov 17, 2025 | 155.98 | 156.15 | 152.73 | 153.11 | 8,832,495 | -2.77(-1.78%) |
| Nov 14, 2025 | 154.50 | 156.21 | 153.10 | 155.88 | 8,579,602 | +2.02(+1.31%) |
| Nov 13, 2025 | 152.30 | 154.48 | 152.23 | 153.86 | 8,085,125 | +2.23(+1.47%) |
| Nov 12, 2025 | 153.86 | 154.07 | 150.40 | 151.63 | 11,799,793 | -2.89(-1.87%) |
| Nov 11, 2025 | 155.02 | 156.25 | 154.18 | 154.51 | 6,430,681 | +0.58(+0.38%) |
| Nov 10, 2025 | 153.70 | 154.26 | 150.69 | 153.93 | 8,528,424 | +0.62(+0.41%) |
| Nov 07, 2025 | 151.74 | 154.44 | 151.73 | 153.31 | 9,945,823 | +2.06(+1.36%) |
| Nov 06, 2025 | 151.22 | 153.08 | 150.99 | 151.25 | 6,536,207 | +0.28(+0.18%) |
| Nov 05, 2025 | 151.83 | 152.69 | 150.97 | 150.97 | 5,957,439 | -0.72(-0.48%) |
| Nov 04, 2025 | 151.74 | 152.06 | 150.47 | 151.70 | 7,052,752 | -0.64(-0.42%) |
