| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 185.00 | 190.00 | 176.00 | 177.00 | 15,421,400 | 0 |
| 09-Dec-2025 | 220.00 | 230.00 | 190.00 | 197.00 | 83,486,000 | 0 |
| 08-Dec-2025 | 182.00 | 187.00 | 179.00 | 180.00 | 1,621,600 | 0 |
| 05-Dec-2025 | 189.00 | 190.00 | 178.00 | 182.00 | 8,418,500 | 0 |
| 04-Dec-2025 | 169.00 | 226.00 | 165.00 | 192.00 | 40,763,000 | 0 |
| 03-Dec-2025 | 169.00 | 169.00 | 164.00 | 168.00 | 905,200 | 0 |
| 02-Dec-2025 | 167.00 | 171.00 | 166.00 | 169.00 | 250,500 | 0 |
| 01-Dec-2025 | 170.00 | 170.00 | 166.00 | 169.00 | 316,700 | 0 |
| 28-Nov-2025 | 171.00 | 171.00 | 167.00 | 170.00 | 377,600 | 0 |
| 27-Nov-2025 | 169.00 | 172.00 | 167.00 | 171.00 | 357,300 | 0 |
| 26-Nov-2025 | 173.00 | 173.00 | 167.00 | 169.00 | 1,341,600 | 0 |
| 25-Nov-2025 | 172.00 | 173.00 | 171.00 | 173.00 | 290,000 | 0 |
| 24-Nov-2025 | 173.00 | 179.00 | 171.00 | 173.00 | 537,700 | 0 |
| 21-Nov-2025 | 171.00 | 175.00 | 171.00 | 173.00 | 604,000 | 0 |
| 20-Nov-2025 | 172.00 | 174.00 | 170.00 | 170.00 | 353,600 | 0 |
| 19-Nov-2025 | 173.00 | 174.00 | 168.00 | 173.00 | 708,800 | 0 |
| 18-Nov-2025 | 174.00 | 174.00 | 171.00 | 173.00 | 450,100 | 0 |
| 17-Nov-2025 | 173.00 | 177.00 | 173.00 | 173.00 | 231,800 | 0 |
| 14-Nov-2025 | 179.00 | 183.00 | 173.00 | 174.00 | 549,600 | 0 |
| 13-Nov-2025 | 174.00 | 187.00 | 173.00 | 177.00 | 3,261,700 | 0 |
| 12-Nov-2025 | 173.00 | 175.00 | 172.00 | 172.00 | 425,100 | 0 |
| 11-Nov-2025 | 176.00 | 176.00 | 173.00 | 173.00 | 845,900 | 0 |
| 10-Nov-2025 | 178.00 | 179.00 | 174.00 | 176.00 | 761,800 | 0 |
| 07-Nov-2025 | 179.00 | 184.00 | 177.00 | 178.00 | 1,805,900 | 0 |
| 06-Nov-2025 | 174.00 | 181.00 | 173.00 | 176.00 | 1,982,100 | 0 |
| 05-Nov-2025 | 170.00 | 193.00 | 170.00 | 172.00 | 9,728,500 | 0 |
| 04-Nov-2025 | 171.00 | 173.00 | 167.00 | 169.00 | 658,000 | 0 |
| 03-Nov-2025 | 170.00 | 187.00 | 167.00 | 171.00 | 4,006,600 | 0 |
| 31-Oct-2025 | 173.00 | 175.00 | 161.00 | 168.00 | 1,858,900 | 0 |
| 30-Oct-2025 | 172.00 | 175.00 | 170.00 | 173.00 | 400,000 | 0 |
| 29-Oct-2025 | 174.00 | 178.00 | 169.00 | 173.00 | 957,200 | 0 |
| 28-Oct-2025 | 172.00 | 194.00 | 171.00 | 172.00 | 4,794,400 | 0 |
| 27-Oct-2025 | 179.00 | 184.00 | 166.00 | 170.00 | 2,649,000 | 0 |
| 24-Oct-2025 | 184.00 | 185.00 | 178.00 | 178.00 | 1,912,000 | 0 |
| 23-Oct-2025 | 183.00 | 192.00 | 179.00 | 184.00 | 2,362,500 | 0 |
| 22-Oct-2025 | 184.00 | 184.00 | 177.00 | 177.00 | 987,800 | 0 |
| 21-Oct-2025 | 185.00 | 187.00 | 180.00 | 183.00 | 1,518,300 | 0 |
| 20-Oct-2025 | 184.00 | 194.00 | 179.00 | 185.00 | 2,708,900 | 0 |
| 17-Oct-2025 | 183.00 | 195.00 | 179.00 | 184.00 | 4,209,700 | 0 |
| 16-Oct-2025 | 187.00 | 218.00 | 187.00 | 188.00 | 15,662,400 | 0 |
| 15-Oct-2025 | 191.00 | 195.00 | 181.00 | 186.00 | 4,796,400 | 0 |
| 14-Oct-2025 | 194.00 | 194.00 | 176.00 | 191.00 | 3,561,600 | 0 |
| 13-Oct-2025 | 198.00 | 199.00 | 170.00 | 194.00 | 6,415,700 | 0 |
| 10-Oct-2025 | 226.00 | 246.00 | 188.00 | 192.00 | 49,028,200 | 0 |
| 09-Oct-2025 | 145.00 | 195.00 | 145.00 | 195.00 | 61,968,900 | 0 |
| 08-Oct-2025 | 153.00 | 154.00 | 145.00 | 145.00 | 1,512,400 | 0 |
| 07-Oct-2025 | 152.00 | 158.00 | 149.00 | 153.00 | 2,276,300 | 0 |
| 06-Oct-2025 | 154.00 | 154.00 | 144.00 | 152.00 | 2,661,500 | 0 |
| 03-Oct-2025 | 158.00 | 161.00 | 150.00 | 154.00 | 2,140,200 | 0 |
| 02-Oct-2025 | 168.00 | 184.00 | 151.00 | 158.00 | 11,800,300 | 0 |
| 01-Oct-2025 | 230.00 | 230.00 | 161.00 | 169.00 | 53,995,700 | 0 |
| 30-Sep-2025 | 127.00 | 171.00 | 125.00 | 171.00 | 61,732,100 | 0 |
| 29-Sep-2025 | 123.00 | 158.00 | 122.00 | 127.00 | 17,285,200 | 0 |
| 26-Sep-2025 | 123.00 | 124.00 | 119.00 | 123.00 | 995,300 | 0 |
| 25-Sep-2025 | 123.00 | 127.00 | 121.00 | 123.00 | 1,155,900 | 0 |
| 24-Sep-2025 | 125.00 | 127.00 | 122.00 | 123.00 | 2,257,100 | 0 |
| 23-Sep-2025 | 119.00 | 125.00 | 119.00 | 125.00 | 691,100 | 0 |
| 22-Sep-2025 | 125.00 | 127.00 | 116.00 | 123.00 | 2,379,500 | 0 |
| 19-Sep-2025 | 126.00 | 127.00 | 122.00 | 123.00 | 256,800 | 0 |
| 18-Sep-2025 | 123.00 | 129.00 | 122.00 | 123.00 | 1,424,700 | 0 |
| 17-Sep-2025 | 128.00 | 130.00 | 122.00 | 125.00 | 653,000 | 0 |
| 16-Sep-2025 | 124.00 | 134.00 | 121.00 | 123.00 | 2,489,200 | 0 |
| 15-Sep-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 1,052,800 | 0 |
| 12-Sep-2025 | 127.00 | 127.00 | 123.00 | 126.00 | 703,900 | 0 |
| 11-Sep-2025 | 125.00 | 128.00 | 122.00 | 123.00 | 1,645,100 | 0 |
| 10-Sep-2025 | 120.00 | 127.00 | 118.00 | 125.00 | 1,488,700 | 0 |
| 09-Sep-2025 | 127.00 | 127.00 | 113.00 | 120.00 | 3,253,700 | 0 |
| 08-Sep-2025 | 127.00 | 138.00 | 127.00 | 127.00 | 7,307,000 | 0 |
| 04-Sep-2025 | 122.00 | 139.00 | 117.00 | 125.00 | 13,163,200 | 0 |
| 03-Sep-2025 | 116.00 | 123.00 | 115.00 | 120.00 | 1,804,900 | 0 |
| 02-Sep-2025 | 112.00 | 118.00 | 112.00 | 115.00 | 1,450,400 | 0 |
| 01-Sep-2025 | 105.00 | 112.00 | 104.00 | 110.00 | 3,320,500 | 0 |
| 29-Aug-2025 | 119.00 | 119.00 | 107.00 | 112.00 | 3,244,400 | 0 |
| 28-Aug-2025 | 117.00 | 119.00 | 115.00 | 118.00 | 1,100,800 | 0 |
| 27-Aug-2025 | 121.00 | 121.00 | 116.00 | 117.00 | 2,150,000 | 0 |
| 26-Aug-2025 | 123.00 | 124.00 | 117.00 | 119.00 | 4,210,400 | 0 |
| 25-Aug-2025 | 115.00 | 129.00 | 112.00 | 119.00 | 11,637,800 | 0 |
| 22-Aug-2025 | 112.00 | 117.00 | 111.00 | 113.00 | 3,523,700 | 0 |
| 21-Aug-2025 | 108.00 | 115.00 | 107.00 | 111.00 | 3,495,700 | 0 |
| 20-Aug-2025 | 107.00 | 109.00 | 105.00 | 108.00 | 2,559,200 | 0 |
| 19-Aug-2025 | 103.00 | 113.00 | 102.00 | 107.00 | 4,943,400 | 0 |
| 15-Aug-2025 | 103.00 | 104.00 | 102.00 | 102.00 | 578,400 | 0 |
| 14-Aug-2025 | 103.00 | 103.00 | 101.00 | 103.00 | 569,500 | 0 |
| 13-Aug-2025 | 101.00 | 104.00 | 100.00 | 102.00 | 1,247,400 | 0 |
| 12-Aug-2025 | 102.00 | 103.00 | 99.00 | 102.00 | 2,231,900 | 0 |
| 11-Aug-2025 | 103.00 | 103.00 | 100.00 | 102.00 | 858,600 | 0 |
| 08-Aug-2025 | 102.00 | 103.00 | 101.00 | 102.00 | 816,200 | 0 |
| 07-Aug-2025 | 102.00 | 104.00 | 100.00 | 103.00 | 1,520,800 | 0 |
| 06-Aug-2025 | 103.00 | 105.00 | 101.00 | 102.00 | 897,000 | 0 |
| 05-Aug-2025 | 102.00 | 103.00 | 101.00 | 103.00 | 520,200 | 0 |
| 04-Aug-2025 | 102.00 | 104.00 | 101.00 | 102.00 | 1,477,700 | 0 |
| 01-Aug-2025 | 102.00 | 104.00 | 99.00 | 102.00 | 3,631,800 | 0 |
| 31-Jul-2025 | 104.00 | 105.00 | 101.00 | 102.00 | 1,026,300 | 0 |
| 30-Jul-2025 | 105.00 | 107.00 | 99.00 | 104.00 | 2,629,000 | 0 |
| 29-Jul-2025 | 104.00 | 106.00 | 103.00 | 105.00 | 771,600 | 0 |
| 28-Jul-2025 | 103.00 | 106.00 | 103.00 | 103.00 | 2,252,100 | 0 |
| 25-Jul-2025 | 106.00 | 106.00 | 103.00 | 103.00 | 683,200 | 0 |
| 24-Jul-2025 | 106.00 | 109.00 | 103.00 | 105.00 | 3,298,000 | 0 |
| 23-Jul-2025 | 106.00 | 106.00 | 103.00 | 105.00 | 2,057,500 | 0 |
| 22-Jul-2025 | 102.00 | 107.00 | 102.00 | 105.00 | 2,931,100 | 0 |