| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 246.00 | 282.00 | 238.00 | 282.00 | 28,304,800 | 0 |
| 10-Dec-2025 | 216.00 | 228.00 | 214.00 | 226.00 | 2,945,400 | 0 |
| 09-Dec-2025 | 222.00 | 222.00 | 214.00 | 214.00 | 585,200 | 0 |
| 08-Dec-2025 | 218.00 | 224.00 | 210.00 | 222.00 | 2,104,200 | 0 |
| 05-Dec-2025 | 226.00 | 226.00 | 214.00 | 218.00 | 766,100 | 0 |
| 04-Dec-2025 | 208.00 | 244.00 | 208.00 | 220.00 | 8,746,900 | 0 |
| 03-Dec-2025 | 210.00 | 210.00 | 204.00 | 210.00 | 59,800 | 0 |
| 02-Dec-2025 | 212.00 | 212.00 | 204.00 | 210.00 | 302,700 | 0 |
| 01-Dec-2025 | 208.00 | 214.00 | 199.00 | 210.00 | 1,342,900 | 0 |
| 28-Nov-2025 | 206.00 | 208.00 | 199.00 | 208.00 | 561,600 | 0 |
| 27-Nov-2025 | 208.00 | 208.00 | 200.00 | 206.00 | 157,600 | 0 |
| 26-Nov-2025 | 204.00 | 208.00 | 197.00 | 208.00 | 806,600 | 0 |
| 25-Nov-2025 | 208.00 | 208.00 | 200.00 | 206.00 | 566,000 | 0 |
| 24-Nov-2025 | 208.00 | 210.00 | 202.00 | 208.00 | 459,300 | 0 |
| 21-Nov-2025 | 210.00 | 210.00 | 202.00 | 208.00 | 135,900 | 0 |
| 20-Nov-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 413,400 | 0 |
| 19-Nov-2025 | 206.00 | 210.00 | 202.00 | 208.00 | 379,200 | 0 |
| 18-Nov-2025 | 208.00 | 208.00 | 204.00 | 206.00 | 214,100 | 0 |
| 17-Nov-2025 | 204.00 | 214.00 | 202.00 | 208.00 | 159,300 | 0 |
| 14-Nov-2025 | 206.00 | 212.00 | 204.00 | 204.00 | 493,400 | 0 |
| 13-Nov-2025 | 212.00 | 212.00 | 208.00 | 208.00 | 127,000 | 0 |
| 12-Nov-2025 | 210.00 | 212.00 | 206.00 | 212.00 | 309,500 | 0 |
| 11-Nov-2025 | 210.00 | 216.00 | 206.00 | 210.00 | 246,900 | 0 |
| 10-Nov-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 130,800 | 0 |
| 07-Nov-2025 | 210.00 | 212.00 | 206.00 | 208.00 | 85,200 | 0 |
| 06-Nov-2025 | 212.00 | 212.00 | 208.00 | 210.00 | 125,200 | 0 |
| 05-Nov-2025 | 206.00 | 212.00 | 206.00 | 212.00 | 1,163,300 | 0 |
| 04-Nov-2025 | 210.00 | 220.00 | 202.00 | 206.00 | 255,500 | 0 |
| 03-Nov-2025 | 199.00 | 224.00 | 195.00 | 210.00 | 627,900 | 0 |
| 31-Oct-2025 | 204.00 | 204.00 | 198.00 | 200.00 | 319,000 | 0 |
| 30-Oct-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 104,100 | 0 |
| 29-Oct-2025 | 208.00 | 208.00 | 200.00 | 206.00 | 314,100 | 0 |
| 28-Oct-2025 | 202.00 | 210.00 | 200.00 | 208.00 | 192,900 | 0 |
| 27-Oct-2025 | 210.00 | 228.00 | 200.00 | 202.00 | 806,900 | 0 |
| 24-Oct-2025 | 214.00 | 220.00 | 206.00 | 210.00 | 409,400 | 0 |
| 23-Oct-2025 | 218.00 | 220.00 | 212.00 | 214.00 | 224,700 | 0 |
| 22-Oct-2025 | 220.00 | 220.00 | 208.00 | 212.00 | 294,700 | 0 |
| 21-Oct-2025 | 222.00 | 224.00 | 216.00 | 218.00 | 206,300 | 0 |
| 20-Oct-2025 | 218.00 | 224.00 | 216.00 | 224.00 | 374,900 | 0 |
| 17-Oct-2025 | 230.00 | 230.00 | 218.00 | 222.00 | 393,600 | 0 |
| 16-Oct-2025 | 220.00 | 240.00 | 216.00 | 228.00 | 947,700 | 0 |
| 15-Oct-2025 | 236.00 | 236.00 | 218.00 | 222.00 | 493,600 | 0 |
| 14-Oct-2025 | 244.00 | 250.00 | 220.00 | 236.00 | 2,011,200 | 0 |
| 13-Oct-2025 | 224.00 | 252.00 | 218.00 | 236.00 | 4,536,500 | 0 |
| 10-Oct-2025 | 220.00 | 224.00 | 212.00 | 216.00 | 251,400 | 0 |
| 09-Oct-2025 | 216.00 | 228.00 | 214.00 | 220.00 | 957,200 | 0 |
| 08-Oct-2025 | 220.00 | 224.00 | 212.00 | 216.00 | 268,700 | 0 |
| 07-Oct-2025 | 224.00 | 228.00 | 210.00 | 220.00 | 598,100 | 0 |
| 06-Oct-2025 | 234.00 | 234.00 | 208.00 | 220.00 | 1,098,300 | 0 |
| 03-Oct-2025 | 214.00 | 236.00 | 204.00 | 222.00 | 3,064,900 | 0 |
| 02-Oct-2025 | 218.00 | 226.00 | 208.00 | 214.00 | 2,878,000 | 0 |
| 01-Oct-2025 | 214.00 | 220.00 | 210.00 | 214.00 | 793,700 | 0 |
| 30-Sep-2025 | 214.00 | 226.00 | 210.00 | 210.00 | 2,033,000 | 0 |
| 29-Sep-2025 | 220.00 | 230.00 | 210.00 | 214.00 | 2,105,300 | 0 |
| 26-Sep-2025 | 216.00 | 218.00 | 212.00 | 212.00 | 564,300 | 0 |
| 25-Sep-2025 | 220.00 | 222.00 | 212.00 | 216.00 | 693,600 | 0 |
| 24-Sep-2025 | 220.00 | 220.00 | 210.00 | 216.00 | 626,800 | 0 |
| 23-Sep-2025 | 204.00 | 220.00 | 198.00 | 214.00 | 2,568,900 | 0 |
| 22-Sep-2025 | 199.00 | 212.00 | 197.00 | 206.00 | 1,159,800 | 0 |
| 19-Sep-2025 | 204.00 | 204.00 | 199.00 | 199.00 | 218,100 | 0 |
| 18-Sep-2025 | 204.00 | 206.00 | 197.00 | 200.00 | 1,202,700 | 0 |
| 17-Sep-2025 | 204.00 | 210.00 | 200.00 | 200.00 | 609,200 | 0 |
| 16-Sep-2025 | 212.00 | 214.00 | 200.00 | 204.00 | 1,973,500 | 0 |
| 15-Sep-2025 | 214.00 | 216.00 | 206.00 | 212.00 | 1,905,500 | 0 |
| 12-Sep-2025 | 190.00 | 252.00 | 188.00 | 214.00 | 30,982,500 | 0 |
| 11-Sep-2025 | 189.00 | 189.00 | 185.00 | 187.00 | 366,300 | 0 |
| 10-Sep-2025 | 197.00 | 197.00 | 185.00 | 189.00 | 833,000 | 0 |
| 09-Sep-2025 | 197.00 | 206.00 | 195.00 | 195.00 | 665,300 | 0 |
| 08-Sep-2025 | 197.00 | 202.00 | 191.00 | 197.00 | 384,500 | 0 |
| 04-Sep-2025 | 197.00 | 200.00 | 191.00 | 197.00 | 151,700 | 0 |
| 03-Sep-2025 | 196.00 | 202.00 | 195.00 | 196.00 | 229,800 | 0 |
| 02-Sep-2025 | 193.00 | 198.00 | 193.00 | 195.00 | 231,300 | 0 |
| 01-Sep-2025 | 190.00 | 204.00 | 181.00 | 193.00 | 575,000 | 0 |
| 29-Aug-2025 | 208.00 | 210.00 | 180.00 | 193.00 | 1,615,800 | 0 |
| 28-Aug-2025 | 208.00 | 210.00 | 200.00 | 208.00 | 999,600 | 0 |
| 27-Aug-2025 | 212.00 | 214.00 | 202.00 | 210.00 | 1,174,800 | 0 |
| 26-Aug-2025 | 224.00 | 226.00 | 208.00 | 212.00 | 2,224,200 | 0 |
| 25-Aug-2025 | 187.00 | 236.00 | 186.00 | 222.00 | 17,777,000 | 0 |
| 22-Aug-2025 | 183.00 | 186.00 | 179.00 | 185.00 | 235,600 | 0 |
| 21-Aug-2025 | 182.00 | 184.00 | 178.00 | 183.00 | 252,300 | 0 |
| 20-Aug-2025 | 182.00 | 182.00 | 178.00 | 182.00 | 518,400 | 0 |
| 19-Aug-2025 | 180.00 | 190.00 | 177.00 | 181.00 | 353,400 | 0 |
| 15-Aug-2025 | 185.00 | 185.00 | 179.00 | 180.00 | 345,000 | 0 |
| 14-Aug-2025 | 186.00 | 186.00 | 175.00 | 185.00 | 806,500 | 0 |
| 13-Aug-2025 | 185.00 | 187.00 | 182.00 | 186.00 | 167,700 | 0 |
| 12-Aug-2025 | 186.00 | 195.00 | 179.00 | 185.00 | 319,400 | 0 |
| 11-Aug-2025 | 189.00 | 191.00 | 180.00 | 187.00 | 1,127,000 | 0 |
| 08-Aug-2025 | 198.00 | 198.00 | 186.00 | 189.00 | 244,300 | 0 |
| 07-Aug-2025 | 191.00 | 191.00 | 186.00 | 191.00 | 403,000 | 0 |
| 06-Aug-2025 | 192.00 | 195.00 | 189.00 | 191.00 | 163,500 | 0 |
| 05-Aug-2025 | 192.00 | 195.00 | 188.00 | 192.00 | 309,900 | 0 |
| 04-Aug-2025 | 193.00 | 198.00 | 191.00 | 193.00 | 347,600 | 0 |
| 01-Aug-2025 | 204.00 | 204.00 | 193.00 | 196.00 | 262,200 | 0 |
| 31-Jul-2025 | 206.00 | 206.00 | 196.00 | 197.00 | 486,900 | 0 |
| 30-Jul-2025 | 199.00 | 206.00 | 197.00 | 199.00 | 524,300 | 0 |
| 29-Jul-2025 | 200.00 | 202.00 | 192.00 | 198.00 | 523,400 | 0 |
| 28-Jul-2025 | 198.00 | 202.00 | 197.00 | 198.00 | 735,200 | 0 |
| 25-Jul-2025 | 196.00 | 212.00 | 190.00 | 197.00 | 3,633,300 | 0 |
| 24-Jul-2025 | 197.00 | 198.00 | 182.00 | 190.00 | 1,248,500 | 0 |
| 23-Jul-2025 | 202.00 | 214.00 | 193.00 | 197.00 | 2,246,600 | 0 |