| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 179.90 | 180.00 | 177.56 | 178.88 | 373,084 | +0.70(+0.39%) |
| Nov 26, 2025 | 177.98 | 179.79 | 175.59 | 178.18 | 597,649 | +2.92(+1.67%) |
| Nov 25, 2025 | 174.00 | 176.26 | 170.81 | 175.26 | 972,433 | +0.64(+0.37%) |
| Nov 24, 2025 | 171.45 | 175.12 | 169.82 | 174.62 | 969,610 | +4.81(+2.83%) |
| Nov 21, 2025 | 172.01 | 174.73 | 164.01 | 169.81 | 1,737,691 | -5.47(-3.12%) |
| Nov 20, 2025 | 185.00 | 187.03 | 175.03 | 175.28 | 1,120,978 | -4.53(-2.52%) |
| Nov 19, 2025 | 176.18 | 181.22 | 174.65 | 179.81 | 998,102 | +3.90(+2.22%) |
| Nov 18, 2025 | 175.00 | 177.78 | 171.74 | 175.91 | 1,223,265 | -0.27(-0.15%) |
| Nov 17, 2025 | 179.44 | 181.01 | 173.27 | 176.18 | 1,382,895 | -2.13(-1.19%) |
| Nov 14, 2025 | 175.00 | 182.88 | 172.41 | 178.31 | 1,891,876 | +0.43(+0.24%) |
| Nov 13, 2025 | 195.46 | 195.50 | 176.56 | 177.88 | 2,191,782 | -18.89(-9.60%) |
| Nov 12, 2025 | 196.37 | 200.00 | 194.41 | 196.77 | 1,232,891 | +1.12(+0.57%) |
| Nov 11, 2025 | 197.74 | 198.50 | 191.51 | 195.65 | 846,983 | -3.14(-1.58%) |
| Nov 10, 2025 | 197.50 | 199.17 | 193.29 | 198.79 | 1,178,452 | +5.24(+2.71%) |
| Nov 07, 2025 | 189.35 | 193.62 | 185.00 | 193.55 | 1,462,842 | -0.38(-0.20%) |
| Nov 06, 2025 | 197.97 | 198.00 | 190.40 | 193.93 | 3,017,422 | -4.19(-2.11%) |
| Nov 05, 2025 | 195.70 | 202.00 | 194.96 | 198.12 | 2,234,731 | -2.27(-1.13%) |
| Nov 04, 2025 | 204.29 | 207.00 | 195.36 | 200.39 | 2,339,943 | -15.47(-7.17%) |
| Nov 03, 2025 | 214.02 | 216.93 | 211.38 | 215.86 | 1,492,736 | +2.25(+1.05%) |
| Oct 31, 2025 | 215.00 | 216.74 | 211.47 | 213.61 | 1,087,054 | -0.19(-0.09%) |
| Oct 30, 2025 | 213.58 | 218.50 | 211.82 | 213.80 | 1,075,159 | +0.11(+0.05%) |
| Oct 29, 2025 | 207.60 | 215.55 | 205.51 | 213.69 | 1,241,507 | +6.07(+2.92%) |
| Oct 28, 2025 | 213.30 | 214.00 | 206.50 | 207.62 | 1,246,362 | +3.59(+1.76%) |
| Oct 27, 2025 | 205.08 | 207.13 | 202.37 | 204.03 | 698,531 | +0.75(+0.37%) |
| Oct 24, 2025 | 202.00 | 203.58 | 200.78 | 203.28 | 804,071 | +3.36(+1.68%) |
| Oct 23, 2025 | 191.00 | 200.43 | 191.00 | 199.92 | 1,046,303 | +8.75(+4.58%) |
| Oct 22, 2025 | 205.00 | 206.43 | 190.50 | 191.17 | 2,110,782 | -14.07(-6.86%) |
| Oct 21, 2025 | 206.00 | 207.72 | 200.01 | 205.24 | 1,421,889 | -2.48(-1.19%) |
| Oct 20, 2025 | 206.00 | 208.78 | 202.85 | 207.72 | 1,002,983 | +4.60(+2.26%) |
| Oct 17, 2025 | 206.00 | 209.59 | 196.98 | 203.12 | 1,877,392 | -5.89(-2.82%) |
| Oct 16, 2025 | 207.01 | 214.72 | 205.00 | 209.01 | 2,112,933 | +5.19(+2.55%) |
| Oct 15, 2025 | 213.40 | 214.00 | 201.17 | 203.82 | 2,535,135 | +1.36(+0.67%) |
| Oct 14, 2025 | 195.04 | 204.96 | 193.25 | 202.46 | 1,514,365 | +5.09(+2.58%) |
| Oct 13, 2025 | 194.19 | 199.78 | 193.05 | 197.37 | 902,556 | +7.29(+3.84%) |
| Oct 10, 2025 | 195.60 | 198.24 | 189.89 | 190.08 | 1,063,237 | -5.52(-2.82%) |
| Oct 09, 2025 | 197.57 | 199.72 | 194.17 | 195.60 | 1,000,809 | -1.41(-0.72%) |
| Oct 08, 2025 | 193.00 | 197.52 | 191.99 | 197.01 | 817,647 | +5.62(+2.94%) |
| Oct 07, 2025 | 192.03 | 195.60 | 189.57 | 191.39 | 1,356,416 | +0.01(+0.01%) |
| Oct 06, 2025 | 188.37 | 193.25 | 188.00 | 191.38 | 1,299,207 | +4.74(+2.54%) |
| Oct 03, 2025 | 186.43 | 188.81 | 183.71 | 186.64 | 1,127,626 | +0.94(+0.51%) |
| Oct 02, 2025 | 188.24 | 190.01 | 183.22 | 185.70 | 984,963 | -1.48(-0.79%) |
| Oct 01, 2025 | 184.00 | 188.40 | 182.10 | 187.18 | 1,311,315 | +2.81(+1.52%) |
| Sep 30, 2025 | 182.00 | 185.39 | 181.78 | 184.37 | 948,456 | +2.41(+1.32%) |
| Sep 29, 2025 | 183.45 | 184.99 | 181.04 | 181.96 | 1,080,931 | +1.34(+0.74%) |
| Sep 26, 2025 | 177.66 | 180.98 | 177.50 | 180.62 | 880,893 | +4.41(+2.50%) |
| Sep 25, 2025 | 172.23 | 177.65 | 170.88 | 176.21 | 854,004 | +1.19(+0.68%) |
| Sep 24, 2025 | 178.65 | 179.75 | 174.92 | 175.02 | 612,612 | -3.00(-1.69%) |
| Sep 23, 2025 | 177.51 | 182.00 | 177.04 | 178.02 | 1,088,065 | -0.17(-0.10%) |
| Sep 22, 2025 | 174.51 | 178.72 | 172.25 | 178.19 | 1,046,121 | +3.69(+2.11%) |
| Sep 19, 2025 | 174.14 | 176.06 | 172.07 | 174.50 | 2,477,381 | +0.47(+0.27%) |
| Sep 18, 2025 | 169.00 | 174.66 | 168.00 | 174.03 | 1,184,823 | +5.65(+3.36%) |
| Sep 17, 2025 | 176.00 | 177.24 | 167.91 | 168.38 | 1,797,590 | -8.27(-4.68%) |
| Sep 16, 2025 | 175.00 | 179.07 | 172.71 | 176.65 | 1,866,495 | +2.35(+1.35%) |
| Sep 15, 2025 | 170.03 | 174.94 | 168.56 | 174.30 | 1,179,980 | +5.97(+3.55%) |
| Sep 12, 2025 | 170.00 | 171.50 | 168.32 | 168.33 | 688,917 | -1.77(-1.04%) |
| Sep 11, 2025 | 166.88 | 171.85 | 166.25 | 170.10 | 1,095,468 | +3.97(+2.39%) |
| Sep 10, 2025 | 164.74 | 166.22 | 163.79 | 166.13 | 784,023 | +3.90(+2.40%) |
| Sep 09, 2025 | 163.00 | 163.99 | 159.87 | 162.23 | 772,936 | -1.52(-0.93%) |
| Sep 08, 2025 | 163.64 | 165.72 | 162.98 | 163.75 | 856,919 | +0.11(+0.07%) |
| Sep 05, 2025 | 165.50 | 166.75 | 158.56 | 163.64 | 1,467,943 | -0.15(-0.09%) |
| Sep 04, 2025 | 161.40 | 164.17 | 161.02 | 163.79 | 1,112,339 | +2.84(+1.76%) |
| Sep 03, 2025 | 161.74 | 161.90 | 159.00 | 160.95 | 1,015,138 | +0.92(+0.57%) |
