| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 185.00 | 187.00 | 182.00 | 182.00 | 232,000 | 0 |
| 09-Dec-2025 | 181.00 | 187.00 | 181.00 | 185.00 | 232,000 | 0 |
| 08-Dec-2025 | 187.00 | 189.00 | 179.00 | 179.00 | 701,100 | 0 |
| 05-Dec-2025 | 189.00 | 191.00 | 184.00 | 184.00 | 784,100 | 0 |
| 04-Dec-2025 | 183.00 | 195.00 | 180.00 | 184.00 | 4,481,900 | 0 |
| 03-Dec-2025 | 183.00 | 188.00 | 180.00 | 183.00 | 677,900 | 0 |
| 02-Dec-2025 | 179.00 | 187.00 | 177.00 | 181.00 | 653,700 | 0 |
| 01-Dec-2025 | 179.00 | 183.00 | 178.00 | 179.00 | 142,100 | 0 |
| 28-Nov-2025 | 180.00 | 180.00 | 177.00 | 179.00 | 279,900 | 0 |
| 27-Nov-2025 | 180.00 | 185.00 | 179.00 | 179.00 | 264,000 | 0 |
| 26-Nov-2025 | 184.00 | 184.00 | 174.00 | 180.00 | 1,033,400 | 0 |
| 25-Nov-2025 | 185.00 | 185.00 | 180.00 | 184.00 | 428,700 | 0 |
| 24-Nov-2025 | 187.00 | 187.00 | 183.00 | 183.00 | 181,000 | 0 |
| 21-Nov-2025 | 184.00 | 188.00 | 183.00 | 185.00 | 155,800 | 0 |
| 20-Nov-2025 | 187.00 | 189.00 | 183.00 | 184.00 | 345,200 | 0 |
| 19-Nov-2025 | 190.00 | 191.00 | 185.00 | 185.00 | 218,000 | 0 |
| 18-Nov-2025 | 187.00 | 190.00 | 183.00 | 185.00 | 172,300 | 0 |
| 17-Nov-2025 | 185.00 | 192.00 | 183.00 | 186.00 | 1,028,800 | 0 |
| 14-Nov-2025 | 190.00 | 191.00 | 181.00 | 184.00 | 869,900 | 0 |
| 13-Nov-2025 | 189.00 | 196.00 | 180.00 | 191.00 | 5,106,000 | 0 |
| 12-Nov-2025 | 230.00 | 240.00 | 187.00 | 189.00 | 17,072,400 | 0 |
| 11-Nov-2025 | 162.00 | 220.00 | 162.00 | 220.00 | 29,316,000 | 0 |
| 10-Nov-2025 | 168.00 | 168.00 | 163.00 | 163.00 | 84,200 | 0 |
| 07-Nov-2025 | 167.00 | 167.00 | 164.00 | 164.00 | 51,200 | 0 |
| 06-Nov-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 14,800 | 0 |
| 05-Nov-2025 | 163.00 | 167.00 | 162.00 | 164.00 | 18,200 | 0 |
| 04-Nov-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 77,400 | 0 |
| 03-Nov-2025 | 165.00 | 166.00 | 160.00 | 166.00 | 235,300 | 0 |
| 31-Oct-2025 | 162.00 | 165.00 | 161.00 | 165.00 | 202,400 | 0 |
| 30-Oct-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 20,800 | 0 |
| 29-Oct-2025 | 165.00 | 165.00 | 157.00 | 163.00 | 138,900 | 0 |
| 28-Oct-2025 | 156.00 | 167.00 | 156.00 | 164.00 | 478,000 | 0 |
| 27-Oct-2025 | 158.00 | 160.00 | 154.00 | 159.00 | 54,300 | 0 |
| 24-Oct-2025 | 156.00 | 160.00 | 153.00 | 155.00 | 20,900 | 0 |
| 23-Oct-2025 | 159.00 | 159.00 | 154.00 | 155.00 | 34,100 | 0 |
| 22-Oct-2025 | 158.00 | 158.00 | 153.00 | 154.00 | 56,500 | 0 |
| 21-Oct-2025 | 156.00 | 170.00 | 150.00 | 157.00 | 198,800 | 0 |
| 20-Oct-2025 | 156.00 | 156.00 | 152.00 | 156.00 | 58,600 | 0 |
| 17-Oct-2025 | 157.00 | 159.00 | 153.00 | 153.00 | 123,800 | 0 |
| 16-Oct-2025 | 159.00 | 159.00 | 154.00 | 156.00 | 267,000 | 0 |
| 15-Oct-2025 | 164.00 | 164.00 | 156.00 | 159.00 | 117,700 | 0 |
| 14-Oct-2025 | 162.00 | 165.00 | 160.00 | 160.00 | 63,800 | 0 |
| 13-Oct-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 45,300 | 0 |
| 10-Oct-2025 | 166.00 | 166.00 | 160.00 | 165.00 | 62,100 | 0 |
| 09-Oct-2025 | 164.00 | 166.00 | 163.00 | 164.00 | 61,100 | 0 |
| 08-Oct-2025 | 170.00 | 170.00 | 161.00 | 163.00 | 129,700 | 0 |
| 07-Oct-2025 | 166.00 | 166.00 | 163.00 | 165.00 | 20,800 | 0 |
| 06-Oct-2025 | 165.00 | 167.00 | 162.00 | 165.00 | 155,100 | 0 |
| 03-Oct-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 265,400 | 0 |
| 02-Oct-2025 | 175.00 | 175.00 | 168.00 | 170.00 | 226,100 | 0 |
| 01-Oct-2025 | 172.00 | 176.00 | 170.00 | 175.00 | 407,900 | 0 |
| 30-Sep-2025 | 171.00 | 184.00 | 168.00 | 173.00 | 2,721,200 | 0 |
| 29-Sep-2025 | 175.00 | 177.00 | 171.00 | 174.00 | 188,800 | 0 |
| 26-Sep-2025 | 175.00 | 182.00 | 170.00 | 175.00 | 651,100 | 0 |
| 25-Sep-2025 | 165.00 | 179.00 | 162.00 | 174.00 | 2,196,900 | 0 |
| 24-Sep-2025 | 170.00 | 171.00 | 165.00 | 165.00 | 425,300 | 0 |
| 23-Sep-2025 | 171.00 | 194.00 | 165.00 | 168.00 | 8,170,200 | 0 |
| 22-Sep-2025 | 160.00 | 171.00 | 160.00 | 171.00 | 1,040,300 | 0 |
| 19-Sep-2025 | 166.00 | 177.00 | 165.00 | 165.00 | 1,184,400 | 0 |
| 18-Sep-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 168,800 | 0 |
| 17-Sep-2025 | 162.00 | 169.00 | 157.00 | 164.00 | 1,757,100 | 0 |
| 16-Sep-2025 | 157.00 | 173.00 | 156.00 | 159.00 | 4,185,200 | 0 |
| 15-Sep-2025 | 158.00 | 158.00 | 154.00 | 157.00 | 235,900 | 0 |
| 12-Sep-2025 | 157.00 | 159.00 | 154.00 | 156.00 | 155,900 | 0 |
| 11-Sep-2025 | 155.00 | 162.00 | 153.00 | 157.00 | 228,600 | 0 |
| 10-Sep-2025 | 154.00 | 173.00 | 152.00 | 157.00 | 2,343,500 | 0 |
| 09-Sep-2025 | 163.00 | 163.00 | 154.00 | 154.00 | 174,900 | 0 |
| 08-Sep-2025 | 162.00 | 164.00 | 159.00 | 159.00 | 469,200 | 0 |
| 04-Sep-2025 | 162.00 | 169.00 | 162.00 | 164.00 | 45,700 | 0 |
| 03-Sep-2025 | 167.00 | 169.00 | 163.00 | 163.00 | 1,002,500 | 0 |
| 02-Sep-2025 | 166.00 | 172.00 | 162.00 | 165.00 | 220,400 | 0 |
| 01-Sep-2025 | 160.00 | 165.00 | 158.00 | 164.00 | 58,100 | 0 |
| 29-Aug-2025 | 165.00 | 169.00 | 162.00 | 162.00 | 8,500 | 0 |
| 28-Aug-2025 | 167.00 | 170.00 | 164.00 | 165.00 | 238,700 | 0 |
| 27-Aug-2025 | 168.00 | 174.00 | 165.00 | 165.00 | 698,100 | 0 |
| 26-Aug-2025 | 173.00 | 181.00 | 166.00 | 171.00 | 1,971,200 | 0 |
| 25-Aug-2025 | 167.00 | 174.00 | 166.00 | 171.00 | 310,500 | 0 |
| 22-Aug-2025 | 170.00 | 175.00 | 166.00 | 170.00 | 190,200 | 0 |
| 21-Aug-2025 | 163.00 | 171.00 | 162.00 | 170.00 | 950,600 | 0 |
| 20-Aug-2025 | 165.00 | 169.00 | 162.00 | 165.00 | 264,900 | 0 |
| 19-Aug-2025 | 163.00 | 169.00 | 158.00 | 161.00 | 713,600 | 0 |
| 15-Aug-2025 | 156.00 | 189.00 | 155.00 | 159.00 | 6,954,400 | 0 |
| 14-Aug-2025 | 158.00 | 158.00 | 155.00 | 155.00 | 41,900 | 0 |
| 13-Aug-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158,400 | 0 |
| 12-Aug-2025 | 157.00 | 160.00 | 156.00 | 157.00 | 113,400 | 0 |
| 11-Aug-2025 | 156.00 | 162.00 | 156.00 | 157.00 | 26,000 | 0 |
| 08-Aug-2025 | 159.00 | 159.00 | 156.00 | 157.00 | 77,900 | 0 |
| 07-Aug-2025 | 158.00 | 163.00 | 156.00 | 159.00 | 453,800 | 0 |
| 06-Aug-2025 | 160.00 | 163.00 | 155.00 | 159.00 | 414,800 | 0 |
| 05-Aug-2025 | 161.00 | 163.00 | 160.00 | 161.00 | 183,900 | 0 |
| 04-Aug-2025 | 165.00 | 168.00 | 160.00 | 164.00 | 665,000 | 0 |
| 01-Aug-2025 | 159.00 | 177.00 | 155.00 | 165.00 | 3,550,300 | 0 |
| 31-Jul-2025 | 153.00 | 185.00 | 151.00 | 160.00 | 9,529,600 | 0 |
| 30-Jul-2025 | 153.00 | 154.00 | 151.00 | 153.00 | 125,500 | 0 |
| 29-Jul-2025 | 154.00 | 158.00 | 145.00 | 150.00 | 829,800 | 0 |
| 28-Jul-2025 | 144.00 | 179.00 | 143.00 | 153.00 | 7,039,700 | 0 |
| 25-Jul-2025 | 144.00 | 149.00 | 143.00 | 144.00 | 115,200 | 0 |
| 24-Jul-2025 | 141.00 | 163.00 | 141.00 | 144.00 | 1,935,400 | 0 |
| 23-Jul-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 24,400 | 0 |
| 22-Jul-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 46,700 | 0 |