| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 7,409,700 | 0 |
| 08-Dec-2025 | 157.00 | 160.00 | 157.00 | 159.00 | 4,197,400 | 0 |
| 05-Dec-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 5,510,100 | 0 |
| 04-Dec-2025 | 162.00 | 163.00 | 158.00 | 160.00 | 11,467,800 | 0 |
| 03-Dec-2025 | 159.00 | 164.00 | 159.00 | 161.00 | 15,300,400 | 0 |
| 02-Dec-2025 | 156.00 | 162.00 | 156.00 | 159.00 | 14,628,200 | 0 |
| 01-Dec-2025 | 156.00 | 159.00 | 155.00 | 156.00 | 13,569,700 | 0 |
| 28-Nov-2025 | 160.00 | 163.00 | 155.00 | 156.00 | 18,475,000 | 0 |
| 27-Nov-2025 | 157.00 | 168.00 | 155.00 | 160.00 | 98,020,400 | 0 |
| 26-Nov-2025 | 152.00 | 160.00 | 151.00 | 156.00 | 35,455,400 | 0 |
| 25-Nov-2025 | 151.00 | 154.00 | 151.00 | 152.00 | 3,383,300 | 0 |
| 24-Nov-2025 | 151.00 | 155.00 | 151.00 | 154.00 | 5,920,200 | 0 |
| 21-Nov-2025 | 153.00 | 155.00 | 151.00 | 151.00 | 2,150,300 | 0 |
| 20-Nov-2025 | 151.00 | 154.00 | 151.00 | 151.00 | 3,774,300 | 0 |
| 19-Nov-2025 | 154.00 | 154.00 | 151.00 | 151.00 | 2,685,100 | 0 |
| 18-Nov-2025 | 153.00 | 154.00 | 151.00 | 153.00 | 3,751,600 | 0 |
| 17-Nov-2025 | 153.00 | 157.00 | 152.00 | 154.00 | 11,659,000 | 0 |
| 14-Nov-2025 | 152.00 | 160.00 | 151.00 | 152.00 | 14,057,700 | 0 |
| 13-Nov-2025 | 154.00 | 159.00 | 152.00 | 152.00 | 7,375,800 | 0 |
| 12-Nov-2025 | 157.00 | 157.00 | 153.00 | 154.00 | 8,085,300 | 0 |
| 11-Nov-2025 | 157.00 | 158.00 | 153.00 | 156.00 | 6,373,500 | 0 |
| 10-Nov-2025 | 160.00 | 161.00 | 154.00 | 156.00 | 10,264,800 | 0 |
| 07-Nov-2025 | 154.00 | 160.00 | 154.00 | 158.00 | 17,856,800 | 0 |
| 06-Nov-2025 | 152.00 | 154.00 | 151.00 | 152.00 | 3,812,500 | 0 |
| 05-Nov-2025 | 151.00 | 153.00 | 150.00 | 151.00 | 3,123,600 | 0 |
| 04-Nov-2025 | 154.00 | 155.00 | 150.00 | 151.00 | 5,467,200 | 0 |
| 03-Nov-2025 | 151.00 | 153.00 | 151.00 | 153.00 | 6,481,000 | 0 |
| 31-Oct-2025 | 156.00 | 157.00 | 152.00 | 152.00 | 6,531,200 | 0 |
| 30-Oct-2025 | 155.00 | 159.00 | 153.00 | 155.00 | 29,080,700 | 0 |
| 29-Oct-2025 | 154.00 | 156.00 | 152.00 | 155.00 | 3,475,100 | 0 |
| 28-Oct-2025 | 153.00 | 155.00 | 152.00 | 152.00 | 5,069,400 | 0 |
| 27-Oct-2025 | 154.00 | 155.00 | 148.00 | 152.00 | 11,165,200 | 0 |
| 24-Oct-2025 | 156.00 | 157.00 | 154.00 | 154.00 | 2,903,700 | 0 |
| 23-Oct-2025 | 153.00 | 158.00 | 152.00 | 155.00 | 8,501,400 | 0 |
| 22-Oct-2025 | 155.00 | 157.00 | 151.00 | 153.00 | 9,055,400 | 0 |
| 21-Oct-2025 | 152.00 | 155.00 | 150.00 | 152.00 | 10,086,300 | 0 |
| 20-Oct-2025 | 146.00 | 154.00 | 145.00 | 151.00 | 7,541,200 | 0 |
| 17-Oct-2025 | 147.00 | 153.00 | 145.00 | 145.00 | 8,197,400 | 0 |
| 16-Oct-2025 | 147.00 | 150.00 | 147.00 | 148.00 | 3,007,200 | 0 |
| 15-Oct-2025 | 151.00 | 152.00 | 145.00 | 147.00 | 8,812,300 | 0 |
| 14-Oct-2025 | 153.00 | 155.00 | 150.00 | 151.00 | 11,133,200 | 0 |
| 13-Oct-2025 | 152.00 | 156.00 | 151.00 | 153.00 | 10,862,200 | 0 |
| 10-Oct-2025 | 160.00 | 160.00 | 154.00 | 155.00 | 8,141,600 | 0 |
| 09-Oct-2025 | 158.00 | 161.00 | 152.00 | 159.00 | 22,936,000 | 0 |
| 08-Oct-2025 | 158.00 | 158.00 | 150.00 | 155.00 | 29,808,200 | 0 |
| 07-Oct-2025 | 161.00 | 162.00 | 157.00 | 157.00 | 12,644,300 | 0 |
| 06-Oct-2025 | 162.00 | 162.00 | 159.00 | 160.00 | 12,447,600 | 0 |
| 03-Oct-2025 | 164.00 | 165.00 | 161.00 | 161.00 | 9,279,200 | 0 |
| 02-Oct-2025 | 162.00 | 172.00 | 162.00 | 163.00 | 29,885,800 | 0 |
| 01-Oct-2025 | 162.00 | 169.00 | 161.00 | 161.00 | 17,196,300 | 0 |
| 30-Sep-2025 | 164.00 | 168.00 | 162.00 | 162.00 | 13,980,400 | 0 |
| 29-Sep-2025 | 161.00 | 165.00 | 161.00 | 163.00 | 12,981,800 | 0 |
| 26-Sep-2025 | 160.00 | 163.00 | 158.00 | 161.00 | 11,771,700 | 0 |
| 25-Sep-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 17,529,600 | 0 |
| 24-Sep-2025 | 162.00 | 165.00 | 158.00 | 161.00 | 24,106,300 | 0 |
| 23-Sep-2025 | 169.00 | 169.00 | 158.00 | 161.00 | 67,939,500 | 0 |
| 22-Sep-2025 | 168.00 | 168.00 | 164.00 | 167.00 | 10,416,300 | 0 |
| 19-Sep-2025 | 171.00 | 173.00 | 165.00 | 168.00 | 9,820,500 | 0 |
| 18-Sep-2025 | 175.00 | 176.00 | 170.00 | 171.00 | 20,747,400 | 0 |
| 17-Sep-2025 | 170.00 | 176.00 | 168.00 | 174.00 | 27,087,900 | 0 |
| 16-Sep-2025 | 172.00 | 176.00 | 167.00 | 169.00 | 10,190,000 | 0 |
| 15-Sep-2025 | 171.00 | 175.00 | 169.00 | 170.00 | 12,406,400 | 0 |
| 12-Sep-2025 | 169.00 | 174.00 | 168.00 | 170.00 | 15,216,900 | 0 |
| 11-Sep-2025 | 169.00 | 174.00 | 166.00 | 168.00 | 15,404,500 | 0 |
| 10-Sep-2025 | 165.00 | 171.00 | 164.00 | 169.00 | 21,131,400 | 0 |
| 09-Sep-2025 | 162.00 | 165.00 | 158.00 | 163.00 | 18,130,300 | 0 |
| 08-Sep-2025 | 170.00 | 173.00 | 162.00 | 162.00 | 21,047,300 | 0 |
| 04-Sep-2025 | 175.00 | 175.00 | 165.00 | 169.00 | 18,605,000 | 0 |
| 03-Sep-2025 | 180.00 | 184.00 | 169.00 | 173.00 | 51,072,700 | 0 |
| 02-Sep-2025 | 165.00 | 174.00 | 165.00 | 168.00 | 27,320,800 | 0 |
| 01-Sep-2025 | 170.00 | 175.00 | 160.00 | 163.00 | 79,196,900 | 0 |
| 29-Aug-2025 | 187.00 | 187.00 | 170.00 | 177.00 | 32,707,000 | 0 |
| 28-Aug-2025 | 190.00 | 193.00 | 185.00 | 188.00 | 20,670,800 | 0 |
| 27-Aug-2025 | 184.00 | 191.00 | 178.00 | 187.00 | 36,607,400 | 0 |
| 26-Aug-2025 | 202.00 | 202.00 | 183.00 | 184.00 | 79,390,700 | 0 |
| 25-Aug-2025 | 192.00 | 208.00 | 182.00 | 200.00 | 207,919,700 | 0 |
| 22-Aug-2025 | 169.00 | 193.00 | 169.00 | 189.00 | 145,217,700 | 0 |
| 21-Aug-2025 | 175.00 | 178.00 | 165.00 | 170.00 | 36,528,400 | 0 |
| 20-Aug-2025 | 157.00 | 184.00 | 155.00 | 173.00 | 153,050,600 | 0 |
| 19-Aug-2025 | 155.00 | 157.00 | 155.00 | 156.00 | 7,775,300 | 0 |
| 15-Aug-2025 | 157.00 | 160.00 | 153.00 | 153.00 | 16,198,400 | 0 |
| 14-Aug-2025 | 157.00 | 166.00 | 155.00 | 158.00 | 55,602,200 | 0 |
| 13-Aug-2025 | 162.00 | 162.00 | 155.00 | 157.00 | 19,706,700 | 0 |
| 12-Aug-2025 | 157.00 | 170.00 | 156.00 | 160.00 | 97,175,000 | 0 |
| 11-Aug-2025 | 151.00 | 157.00 | 151.00 | 156.00 | 11,032,600 | 0 |
| 08-Aug-2025 | 153.00 | 154.00 | 150.00 | 151.00 | 9,463,300 | 0 |
| 07-Aug-2025 | 154.00 | 155.00 | 151.00 | 153.00 | 10,366,400 | 0 |
| 06-Aug-2025 | 158.00 | 158.00 | 153.00 | 154.00 | 21,600,600 | 0 |
| 05-Aug-2025 | 155.00 | 158.00 | 152.00 | 157.00 | 9,307,200 | 0 |
| 04-Aug-2025 | 158.00 | 159.00 | 154.00 | 154.00 | 10,665,200 | 0 |
| 01-Aug-2025 | 156.00 | 160.00 | 154.00 | 158.00 | 6,776,900 | 0 |
| 31-Jul-2025 | 158.00 | 160.00 | 155.00 | 155.00 | 6,095,300 | 0 |
| 30-Jul-2025 | 158.00 | 167.00 | 155.00 | 158.00 | 33,802,500 | 0 |
| 29-Jul-2025 | 158.00 | 161.00 | 155.00 | 157.00 | 10,114,200 | 0 |
| 28-Jul-2025 | 157.00 | 161.00 | 155.00 | 158.00 | 14,696,300 | 0 |
| 25-Jul-2025 | 165.00 | 165.00 | 155.00 | 157.00 | 21,809,200 | 0 |
| 24-Jul-2025 | 182.00 | 182.00 | 162.00 | 165.00 | 79,126,400 | 0 |
| 23-Jul-2025 | 156.00 | 180.00 | 155.00 | 179.00 | 101,877,700 | 0 |
| 22-Jul-2025 | 160.00 | 162.00 | 155.00 | 156.00 | 10,743,000 | 0 |
| 21-Jul-2025 | 154.00 | 163.00 | 150.00 | 160.00 | 23,043,300 | 0 |