| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 05, 2025 | 148.21 | 148.92 | 147.30 | 147.81 | 5,456,514 | -0.77(-0.52%) |
| Dec 04, 2025 | 150.80 | 151.71 | 146.35 | 148.58 | 8,566,221 | -3.13(-2.06%) |
| Dec 03, 2025 | 155.13 | 155.56 | 151.56 | 151.71 | 3,826,482 | -2.91(-1.88%) |
| Dec 02, 2025 | 156.05 | 156.38 | 153.43 | 154.62 | 4,771,286 | -1.53(-0.98%) |
| Dec 01, 2025 | 157.36 | 157.99 | 155.51 | 156.15 | 3,453,872 | -1.33(-0.84%) |
| Nov 28, 2025 | 155.30 | 157.53 | 155.30 | 157.48 | 1,878,282 | +0.99(+0.63%) |
| Nov 26, 2025 | 157.94 | 158.22 | 156.29 | 156.49 | 4,172,248 | -0.92(-0.58%) |
| Nov 25, 2025 | 152.68 | 158.23 | 152.40 | 157.41 | 7,286,533 | +6.35(+4.20%) |
| Nov 24, 2025 | 154.01 | 155.17 | 150.09 | 151.06 | 13,482,992 | -4.18(-2.69%) |
| Nov 21, 2025 | 156.39 | 157.79 | 154.41 | 155.24 | 6,834,621 | -0.41(-0.26%) |
| Nov 20, 2025 | 155.57 | 156.29 | 154.13 | 155.65 | 4,016,826 | +0.04(+0.03%) |
| Nov 19, 2025 | 155.51 | 156.67 | 154.00 | 155.61 | 4,342,503 | -0.24(-0.15%) |
| Nov 18, 2025 | 154.12 | 157.62 | 152.81 | 155.85 | 5,143,964 | +3.09(+2.02%) |
| Nov 17, 2025 | 154.92 | 154.92 | 151.77 | 152.76 | 4,708,201 | -2.67(-1.72%) |
| Nov 14, 2025 | 155.25 | 155.55 | 152.82 | 155.43 | 3,529,748 | +0.28(+0.18%) |
| Nov 13, 2025 | 155.69 | 156.06 | 153.00 | 155.15 | 5,293,347 | -0.41(-0.26%) |
| Nov 12, 2025 | 156.25 | 157.35 | 155.50 | 155.56 | 4,781,942 | -1.24(-0.79%) |
| Nov 11, 2025 | 155.42 | 157.51 | 155.27 | 156.80 | 3,570,064 | +1.73(+1.12%) |
| Nov 10, 2025 | 152.10 | 155.16 | 151.35 | 155.07 | 4,976,338 | +1.68(+1.10%) |
| Nov 07, 2025 | 151.25 | 153.52 | 149.37 | 153.39 | 7,365,270 | +3.49(+2.33%) |
| Nov 06, 2025 | 148.47 | 150.88 | 147.34 | 149.90 | 7,314,643 | +1.50(+1.01%) |
| Nov 05, 2025 | 148.19 | 150.43 | 147.25 | 148.40 | 5,927,176 | +0.74(+0.50%) |
| Nov 04, 2025 | 145.74 | 147.77 | 144.22 | 147.66 | 5,711,980 | +3.06(+2.12%) |
| Nov 03, 2025 | 143.50 | 145.12 | 142.11 | 144.60 | 5,053,330 | +0.27(+0.19%) |
| Oct 31, 2025 | 145.31 | 145.54 | 143.17 | 144.33 | 6,200,294 | -1.43(-0.98%) |
| Oct 30, 2025 | 146.78 | 147.43 | 145.04 | 145.76 | 6,010,193 | -1.01(-0.69%) |
| Oct 29, 2025 | 149.24 | 150.14 | 146.39 | 146.77 | 7,636,395 | -3.04(-2.03%) |
| Oct 28, 2025 | 153.00 | 153.08 | 148.14 | 149.81 | 7,725,228 | -3.40(-2.22%) |
| Oct 27, 2025 | 156.84 | 156.85 | 152.93 | 153.21 | 10,233,023 | -4.41(-2.80%) |
| Oct 24, 2025 | 158.08 | 158.62 | 157.38 | 157.62 | 6,303,811 | -0.08(-0.05%) |
| Oct 23, 2025 | 157.94 | 159.11 | 156.35 | 157.70 | 8,147,217 | +0.84(+0.54%) |
| Oct 22, 2025 | 151.87 | 156.96 | 151.00 | 156.86 | 12,741,150 | +4.86(+3.20%) |
| Oct 21, 2025 | 154.67 | 155.93 | 142.33 | 152.00 | 28,416,712 | -6.06(-3.83%) |
| Oct 20, 2025 | 158.16 | 160.70 | 157.18 | 158.06 | 7,778,496 | +0.00(+0.00%) |
| Oct 17, 2025 | 157.03 | 158.97 | 156.87 | 158.06 | 5,371,896 | +2.08(+1.33%) |
| Oct 16, 2025 | 158.69 | 158.69 | 155.68 | 155.98 | 5,109,057 | -1.75(-1.11%) |
| Oct 15, 2025 | 157.84 | 159.95 | 157.45 | 157.73 | 4,683,560 | -1.34(-0.84%) |
| Oct 14, 2025 | 158.43 | 161.15 | 157.94 | 159.07 | 6,199,200 | -0.40(-0.25%) |
| Oct 13, 2025 | 158.50 | 159.53 | 156.61 | 159.47 | 6,051,151 | -1.00(-0.62%) |
| Oct 10, 2025 | 157.37 | 161.54 | 156.96 | 160.47 | 6,542,792 | +3.62(+2.31%) |
| Oct 09, 2025 | 155.28 | 156.88 | 153.50 | 156.85 | 4,455,563 | +1.58(+1.02%) |
| Oct 08, 2025 | 154.46 | 155.34 | 152.17 | 155.27 | 7,123,456 | +0.72(+0.47%) |
| Oct 07, 2025 | 153.50 | 155.14 | 152.31 | 154.55 | 6,789,180 | +1.01(+0.66%) |
| Oct 06, 2025 | 152.14 | 153.65 | 150.88 | 153.54 | 7,071,677 | +0.27(+0.18%) |
| Oct 03, 2025 | 155.80 | 156.40 | 151.15 | 153.27 | 11,151,509 | -3.17(-2.03%) |
| Oct 02, 2025 | 159.05 | 160.62 | 156.09 | 156.44 | 6,995,014 | -2.92(-1.83%) |
