| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 230.90 | 231.25 | 228.87 | 228.92 | 1,270,290 | -1.75(-0.76%) |
| Dec 30, 2025 | 230.06 | 231.08 | 228.86 | 230.67 | 1,375,943 | +0.04(+0.02%) |
| Dec 29, 2025 | 229.96 | 231.65 | 229.66 | 230.63 | 1,666,396 | +0.31(+0.13%) |
| Dec 26, 2025 | 231.54 | 231.54 | 229.23 | 230.32 | 1,140,741 | -0.83(-0.36%) |
| Dec 24, 2025 | 230.42 | 231.41 | 229.47 | 231.15 | 786,894 | +0.64(+0.28%) |
| Dec 23, 2025 | 226.75 | 230.90 | 225.74 | 230.51 | 1,871,129 | +2.82(+1.24%) |
| Dec 22, 2025 | 224.82 | 228.34 | 223.81 | 227.69 | 2,579,617 | +3.17(+1.41%) |
| Dec 19, 2025 | 224.33 | 225.68 | 223.09 | 224.53 | 6,326,810 | +0.49(+0.22%) |
| Dec 18, 2025 | 223.35 | 227.21 | 223.06 | 224.04 | 3,507,258 | +1.72(+0.77%) |
| Dec 17, 2025 | 225.28 | 226.36 | 222.31 | 222.32 | 5,117,226 | -2.07(-0.92%) |
| Dec 16, 2025 | 227.92 | 227.92 | 222.38 | 224.39 | 2,996,223 | -3.82(-1.68%) |
| Dec 15, 2025 | 227.53 | 228.46 | 224.01 | 228.21 | 4,833,254 | +2.20(+0.97%) |
| Dec 12, 2025 | 232.15 | 232.50 | 226.02 | 226.02 | 4,865,033 | -6.03(-2.60%) |
| Dec 11, 2025 | 229.94 | 232.37 | 229.29 | 232.05 | 6,551,513 | +1.95(+0.85%) |
| Dec 10, 2025 | 223.80 | 230.16 | 222.96 | 230.10 | 3,918,849 | +7.18(+3.22%) |
| Dec 09, 2025 | 225.03 | 226.48 | 222.88 | 222.92 | 3,373,843 | -1.25(-0.56%) |
| Dec 08, 2025 | 224.56 | 226.44 | 222.95 | 224.17 | 2,949,998 | -1.77(-0.78%) |
| Dec 05, 2025 | 227.72 | 228.16 | 224.69 | 225.94 | 3,184,049 | -0.88(-0.39%) |
| Dec 04, 2025 | 227.38 | 228.56 | 223.46 | 226.82 | 4,068,770 | -1.33(-0.58%) |
| Dec 03, 2025 | 227.69 | 230.33 | 227.28 | 228.14 | 3,766,234 | +1.87(+0.83%) |
| Dec 02, 2025 | 225.55 | 228.00 | 223.65 | 226.28 | 2,739,714 | +2.45(+1.09%) |
| Dec 01, 2025 | 226.25 | 227.13 | 223.44 | 223.83 | 3,885,954 | -2.64(-1.16%) |
| Nov 28, 2025 | 227.96 | 228.13 | 226.25 | 226.47 | 1,463,540 | -1.68(-0.74%) |
| Nov 26, 2025 | 229.25 | 230.63 | 227.16 | 228.14 | 4,141,306 | -2.31(-1.00%) |
| Nov 25, 2025 | 226.83 | 232.02 | 225.85 | 230.45 | 2,961,561 | +3.78(+1.67%) |
| Nov 24, 2025 | 227.19 | 227.22 | 223.78 | 226.67 | 4,394,126 | -0.41(-0.18%) |
| Nov 21, 2025 | 222.44 | 228.23 | 221.74 | 227.08 | 3,185,721 | +5.20(+2.35%) |
| Nov 20, 2025 | 222.67 | 224.73 | 221.03 | 221.87 | 2,992,050 | -0.23(-0.10%) |
| Nov 19, 2025 | 224.69 | 226.08 | 220.35 | 222.10 | 4,489,634 | -3.09(-1.37%) |
| Nov 18, 2025 | 218.84 | 226.59 | 217.56 | 225.20 | 5,318,696 | +5.06(+2.30%) |
| Nov 17, 2025 | 219.19 | 223.82 | 217.90 | 220.13 | 3,996,685 | -0.77(-0.35%) |
| Nov 14, 2025 | 218.86 | 223.05 | 217.04 | 220.90 | 4,558,673 | +0.01(+0.00%) |
| Nov 13, 2025 | 217.46 | 226.30 | 217.24 | 220.89 | 6,529,019 | +1.80(+0.82%) |
| Nov 12, 2025 | 215.33 | 220.07 | 215.13 | 219.10 | 4,330,084 | +3.61(+1.67%) |
| Nov 11, 2025 | 210.72 | 216.29 | 210.58 | 215.49 | 2,846,930 | +4.61(+2.19%) |
| Nov 10, 2025 | 208.58 | 211.45 | 207.43 | 210.88 | 2,258,317 | +1.23(+0.59%) |
| Nov 07, 2025 | 209.34 | 210.97 | 207.46 | 209.65 | 3,032,248 | -0.73(-0.35%) |
| Nov 06, 2025 | 210.71 | 212.21 | 209.18 | 210.38 | 2,849,601 | -1.54(-0.73%) |
| Nov 05, 2025 | 212.29 | 213.34 | 208.61 | 211.92 | 2,911,504 | -1.62(-0.76%) |
| Nov 04, 2025 | 211.82 | 215.81 | 210.72 | 213.53 | 3,084,148 | -0.23(-0.11%) |
