| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 218.93 | 219.31 | 216.14 | 217.12 | 5,558,909 | -1.38(-0.63%) |
| Dec 30, 2025 | 219.14 | 221.88 | 218.40 | 218.50 | 5,640,614 | +1.25(+0.58%) |
| Dec 29, 2025 | 215.90 | 218.14 | 215.11 | 217.25 | 5,281,088 | +0.81(+0.37%) |
| Dec 26, 2025 | 218.05 | 218.67 | 216.14 | 216.44 | 2,801,516 | -1.72(-0.79%) |
| Dec 24, 2025 | 217.00 | 219.27 | 216.19 | 218.16 | 2,943,468 | +1.31(+0.60%) |
| Dec 23, 2025 | 216.90 | 217.56 | 215.32 | 216.85 | 4,492,743 | +0.01(+0.00%) |
| Dec 22, 2025 | 215.34 | 217.15 | 214.22 | 216.84 | 5,453,033 | +2.76(+1.29%) |
| Dec 19, 2025 | 209.76 | 215.97 | 209.26 | 214.08 | 14,793,814 | +5.81(+2.79%) |
| Dec 18, 2025 | 207.99 | 210.55 | 207.66 | 208.27 | 5,646,960 | +1.94(+0.94%) |
| Dec 17, 2025 | 206.77 | 210.66 | 205.82 | 206.33 | 7,307,882 | -0.38(-0.18%) |
| Dec 16, 2025 | 205.00 | 208.65 | 204.39 | 206.71 | 6,098,570 | +1.21(+0.59%) |
| Dec 15, 2025 | 204.38 | 206.63 | 203.17 | 205.50 | 6,717,513 | +1.12(+0.55%) |
| Dec 12, 2025 | 202.20 | 206.12 | 201.59 | 204.38 | 7,069,697 | +3.67(+1.83%) |
| Dec 11, 2025 | 198.73 | 201.86 | 198.05 | 200.71 | 7,921,152 | +1.99(+1.00%) |
| Dec 10, 2025 | 200.37 | 201.35 | 198.35 | 198.72 | 15,147,623 | -1.65(-0.82%) |
| Dec 09, 2025 | 205.35 | 207.10 | 200.02 | 200.37 | 9,084,028 | -5.90(-2.86%) |
| Dec 08, 2025 | 203.61 | 206.86 | 202.56 | 206.27 | 8,697,917 | +4.38(+2.17%) |
| Dec 05, 2025 | 201.40 | 202.95 | 200.56 | 201.89 | 6,857,228 | +0.02(+0.01%) |
| Dec 04, 2025 | 202.85 | 202.89 | 198.53 | 201.87 | 9,502,326 | -0.67(-0.33%) |
| Dec 03, 2025 | 204.60 | 205.85 | 197.40 | 202.54 | 14,125,943 | -2.84(-1.38%) |
| Dec 02, 2025 | 198.30 | 205.78 | 195.51 | 205.38 | 22,606,968 | +18.92(+10.15%) |
| Dec 01, 2025 | 188.96 | 189.95 | 186.41 | 186.46 | 6,755,100 | -2.54(-1.34%) |
| Nov 28, 2025 | 187.87 | 189.75 | 186.91 | 189.00 | 3,757,058 | +2.08(+1.11%) |
| Nov 26, 2025 | 184.00 | 188.18 | 183.03 | 186.92 | 7,644,527 | +4.48(+2.46%) |
| Nov 25, 2025 | 179.49 | 183.48 | 177.52 | 182.44 | 9,666,151 | +3.32(+1.85%) |
| Nov 24, 2025 | 180.31 | 180.31 | 177.30 | 179.12 | 9,262,019 | -0.58(-0.32%) |
| Nov 21, 2025 | 180.56 | 181.43 | 176.77 | 179.70 | 10,133,969 | +0.32(+0.18%) |
| Nov 20, 2025 | 187.74 | 188.10 | 178.42 | 179.38 | 13,689,153 | -6.32(-3.40%) |
| Nov 19, 2025 | 189.21 | 189.21 | 183.01 | 185.70 | 12,523,536 | -3.93(-2.07%) |
| Nov 18, 2025 | 190.00 | 191.16 | 187.85 | 189.63 | 8,182,416 | -2.18(-1.14%) |
| Nov 17, 2025 | 194.84 | 194.84 | 190.23 | 191.81 | 5,865,856 | -2.71(-1.39%) |
| Nov 14, 2025 | 192.88 | 197.03 | 192.15 | 194.52 | 6,189,773 | -0.06(-0.03%) |
| Nov 13, 2025 | 195.63 | 196.20 | 193.11 | 194.58 | 6,723,949 | -0.92(-0.47%) |
| Nov 12, 2025 | 195.75 | 196.66 | 193.80 | 195.50 | 8,276,936 | +0.29(+0.15%) |
| Nov 11, 2025 | 194.74 | 196.40 | 194.35 | 195.21 | 5,778,710 | +0.40(+0.21%) |
| Nov 10, 2025 | 195.89 | 196.44 | 193.19 | 194.81 | 7,436,563 | +0.20(+0.10%) |
| Nov 07, 2025 | 195.50 | 195.84 | 191.49 | 194.61 | 7,869,782 | -1.89(-0.96%) |
| Nov 06, 2025 | 198.10 | 201.27 | 195.45 | 196.50 | 7,731,099 | -1.12(-0.57%) |
| Nov 05, 2025 | 197.75 | 198.51 | 195.31 | 197.62 | 9,847,626 | -0.43(-0.22%) |
| Nov 04, 2025 | 201.80 | 202.22 | 197.57 | 198.05 | 8,567,103 | -6.50(-3.18%) |
