| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 05, 2025 | 226.50 | 226.62 | 222.57 | 222.89 | 2,100,176 | -4.20(-1.85%) |
| Dec 04, 2025 | 227.63 | 228.82 | 226.86 | 227.09 | 1,982,424 | -0.09(-0.04%) |
| Dec 03, 2025 | 228.72 | 229.56 | 226.03 | 227.18 | 2,961,697 | -1.58(-0.69%) |
| Dec 02, 2025 | 226.91 | 229.31 | 225.04 | 228.76 | 3,953,233 | +0.94(+0.41%) |
| Dec 01, 2025 | 229.00 | 231.91 | 227.62 | 227.82 | 3,482,045 | -0.97(-0.42%) |
| Nov 28, 2025 | 228.48 | 230.10 | 227.96 | 228.79 | 1,310,434 | -0.36(-0.16%) |
| Nov 26, 2025 | 226.56 | 229.84 | 225.89 | 229.15 | 2,824,223 | +2.74(+1.21%) |
| Nov 25, 2025 | 226.91 | 228.50 | 225.84 | 226.41 | 2,361,338 | +1.33(+0.59%) |
| Nov 24, 2025 | 227.33 | 227.98 | 224.83 | 225.08 | 5,754,624 | -1.83(-0.81%) |
| Nov 21, 2025 | 228.29 | 229.92 | 225.67 | 226.91 | 3,405,624 | +0.91(+0.40%) |
| Nov 20, 2025 | 223.24 | 226.20 | 220.80 | 226.00 | 2,784,343 | +3.07(+1.38%) |
| Nov 19, 2025 | 226.52 | 229.49 | 222.13 | 222.93 | 3,814,012 | -1.95(-0.87%) |
| Nov 18, 2025 | 226.62 | 228.84 | 224.75 | 224.88 | 3,764,942 | -0.47(-0.21%) |
| Nov 17, 2025 | 227.30 | 227.83 | 223.93 | 225.35 | 3,238,468 | +0.17(+0.08%) |
| Nov 14, 2025 | 222.08 | 227.05 | 220.99 | 225.18 | 3,227,336 | +2.03(+0.91%) |
| Nov 13, 2025 | 222.28 | 224.72 | 221.76 | 223.15 | 2,674,270 | +1.28(+0.58%) |
| Nov 12, 2025 | 219.63 | 222.25 | 218.00 | 221.87 | 2,783,069 | +1.96(+0.89%) |
| Nov 11, 2025 | 218.47 | 220.77 | 218.11 | 219.91 | 2,390,422 | +2.38(+1.09%) |
| Nov 10, 2025 | 215.00 | 217.91 | 213.71 | 217.53 | 3,275,562 | +0.26(+0.12%) |
| Nov 07, 2025 | 211.06 | 217.43 | 210.50 | 217.27 | 5,261,104 | +7.66(+3.65%) |
| Nov 06, 2025 | 208.30 | 210.48 | 207.66 | 209.61 | 3,326,783 | +0.67(+0.32%) |
| Nov 05, 2025 | 209.60 | 212.37 | 207.84 | 208.94 | 4,000,506 | -0.65(-0.31%) |
| Nov 04, 2025 | 205.99 | 210.71 | 202.60 | 209.59 | 4,710,982 | +5.89(+2.89%) |
| Nov 03, 2025 | 205.21 | 205.59 | 199.90 | 203.70 | 5,634,571 | -2.30(-1.12%) |
| Oct 31, 2025 | 205.76 | 207.55 | 205.55 | 206.00 | 3,977,907 | -0.97(-0.47%) |
| Oct 30, 2025 | 207.90 | 208.78 | 206.41 | 206.97 | 6,353,749 | -1.00(-0.48%) |
| Oct 29, 2025 | 210.29 | 211.07 | 206.58 | 207.97 | 5,050,796 | -3.94(-1.86%) |
| Oct 28, 2025 | 216.00 | 217.58 | 211.53 | 211.91 | 3,807,817 | -4.68(-2.16%) |
| Oct 27, 2025 | 219.66 | 220.00 | 216.10 | 216.59 | 3,809,039 | -2.50(-1.14%) |
| Oct 24, 2025 | 219.25 | 220.00 | 217.45 | 219.09 | 3,347,314 | -1.50(-0.68%) |
| Oct 23, 2025 | 224.26 | 224.54 | 219.97 | 220.59 | 2,864,399 | -2.04(-0.92%) |
| Oct 22, 2025 | 222.66 | 223.19 | 220.35 | 222.63 | 3,328,556 | +1.03(+0.46%) |
| Oct 21, 2025 | 220.00 | 222.64 | 218.01 | 221.60 | 2,746,624 | +2.22(+1.01%) |
| Oct 20, 2025 | 223.47 | 224.82 | 218.41 | 219.38 | 4,986,782 | -6.23(-2.76%) |
| Oct 17, 2025 | 222.06 | 226.43 | 221.41 | 225.61 | 3,504,789 | +3.87(+1.75%) |
| Oct 16, 2025 | 224.75 | 226.66 | 220.54 | 221.74 | 6,017,962 | -4.76(-2.10%) |
| Oct 15, 2025 | 226.14 | 230.00 | 217.20 | 226.50 | 11,532,569 | -13.90(-5.78%) |
| Oct 14, 2025 | 236.37 | 241.01 | 236.30 | 240.40 | 2,678,579 | +4.12(+1.74%) |
| Oct 13, 2025 | 237.93 | 239.29 | 235.43 | 236.28 | 2,999,586 | -3.72(-1.55%) |
| Oct 10, 2025 | 243.32 | 243.81 | 239.15 | 240.00 | 2,677,117 | -2.16(-0.89%) |
| Oct 09, 2025 | 243.78 | 245.64 | 241.60 | 242.16 | 2,567,019 | -0.90(-0.37%) |
| Oct 08, 2025 | 243.00 | 245.20 | 242.07 | 243.06 | 2,559,759 | -0.83(-0.34%) |
| Oct 07, 2025 | 240.74 | 244.00 | 239.16 | 243.89 | 2,641,362 | +3.39(+1.41%) |
| Oct 06, 2025 | 244.56 | 245.00 | 239.41 | 240.50 | 4,322,152 | -5.20(-2.12%) |
| Oct 03, 2025 | 242.12 | 247.49 | 242.12 | 245.70 | 2,075,057 | +2.20(+0.90%) |
| Oct 02, 2025 | 244.45 | 245.71 | 242.22 | 243.50 | 2,495,774 | -2.86(-1.16%) |
