| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 452.00 | 525.00 | 452.00 | 476.00 | 40,051,300 | 0 |
| 09-Dec-2025 | 440.00 | 452.00 | 436.00 | 450.00 | 3,480,700 | 0 |
| 08-Dec-2025 | 426.00 | 444.00 | 422.00 | 436.00 | 4,526,100 | 0 |
| 05-Dec-2025 | 416.00 | 424.00 | 412.00 | 424.00 | 1,836,400 | 0 |
| 04-Dec-2025 | 408.00 | 416.00 | 408.00 | 416.00 | 2,695,300 | 0 |
| 03-Dec-2025 | 408.00 | 408.00 | 404.00 | 408.00 | 491,700 | 0 |
| 02-Dec-2025 | 404.00 | 408.00 | 400.00 | 408.00 | 1,479,900 | 0 |
| 01-Dec-2025 | 402.00 | 404.00 | 400.00 | 404.00 | 492,900 | 0 |
| 28-Nov-2025 | 402.00 | 404.00 | 400.00 | 402.00 | 576,000 | 0 |
| 27-Nov-2025 | 400.00 | 404.00 | 398.00 | 404.00 | 1,329,200 | 0 |
| 26-Nov-2025 | 396.00 | 400.00 | 394.00 | 400.00 | 1,545,400 | 0 |
| 25-Nov-2025 | 390.00 | 396.00 | 388.00 | 396.00 | 6,409,700 | 0 |
| 24-Nov-2025 | 390.00 | 392.00 | 388.00 | 390.00 | 921,000 | 0 |
| 21-Nov-2025 | 386.00 | 390.00 | 382.00 | 390.00 | 1,271,800 | 0 |
| 20-Nov-2025 | 384.00 | 386.00 | 384.00 | 386.00 | 651,500 | 0 |
| 19-Nov-2025 | 386.00 | 386.00 | 384.00 | 386.00 | 260,400 | 0 |
| 18-Nov-2025 | 386.00 | 386.00 | 380.00 | 386.00 | 6,273,000 | 0 |
| 17-Nov-2025 | 382.00 | 386.00 | 380.00 | 386.00 | 923,400 | 0 |
| 14-Nov-2025 | 380.00 | 384.00 | 374.00 | 384.00 | 2,930,300 | 0 |
| 13-Nov-2025 | 380.00 | 386.00 | 378.00 | 382.00 | 1,807,200 | 0 |
| 12-Nov-2025 | 376.00 | 380.00 | 374.00 | 380.00 | 1,147,500 | 0 |
| 11-Nov-2025 | 368.00 | 376.00 | 368.00 | 376.00 | 2,935,400 | 0 |
| 10-Nov-2025 | 370.00 | 374.00 | 368.00 | 370.00 | 3,738,200 | 0 |
| 07-Nov-2025 | 368.00 | 376.00 | 366.00 | 370.00 | 7,429,000 | 0 |
| 06-Nov-2025 | 368.00 | 370.00 | 364.00 | 368.00 | 1,268,800 | 0 |
| 05-Nov-2025 | 374.00 | 374.00 | 368.00 | 370.00 | 1,003,400 | 0 |
| 04-Nov-2025 | 370.00 | 374.00 | 366.00 | 374.00 | 858,900 | 0 |
| 03-Nov-2025 | 370.00 | 374.00 | 366.00 | 372.00 | 2,377,000 | 0 |
| 31-Oct-2025 | 368.00 | 372.00 | 364.00 | 370.00 | 2,478,200 | 0 |
| 30-Oct-2025 | 340.00 | 372.00 | 340.00 | 368.00 | 6,402,600 | 0 |
| 29-Oct-2025 | 340.00 | 342.00 | 338.00 | 342.00 | 905,500 | 0 |
| 28-Oct-2025 | 340.00 | 342.00 | 338.00 | 340.00 | 1,065,200 | 0 |
| 27-Oct-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 539,000 | 0 |
| 24-Oct-2025 | 332.00 | 338.00 | 330.00 | 338.00 | 2,843,400 | 0 |
| 23-Oct-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 412,300 | 0 |
| 22-Oct-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 263,100 | 0 |
| 21-Oct-2025 | 332.00 | 334.00 | 330.00 | 334.00 | 450,700 | 0 |
| 20-Oct-2025 | 330.00 | 332.00 | 330.00 | 332.00 | 95,700 | 0 |
| 17-Oct-2025 | 332.00 | 332.00 | 326.00 | 330.00 | 736,900 | 0 |
| 16-Oct-2025 | 330.00 | 332.00 | 330.00 | 332.00 | 9,400 | 0 |
| 15-Oct-2025 | 328.00 | 332.00 | 326.00 | 330.00 | 1,220,900 | 0 |
| 14-Oct-2025 | 330.00 | 330.00 | 324.00 | 328.00 | 2,296,100 | 0 |
| 13-Oct-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 549,900 | 0 |
| 10-Oct-2025 | 332.00 | 332.00 | 328.00 | 330.00 | 583,800 | 0 |
| 09-Oct-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 55,600 | 0 |
| 08-Oct-2025 | 332.00 | 332.00 | 328.00 | 332.00 | 364,100 | 0 |
| 07-Oct-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 494,400 | 0 |
| 06-Oct-2025 | 332.00 | 334.00 | 330.00 | 334.00 | 523,700 | 0 |
| 03-Oct-2025 | 330.00 | 334.00 | 328.00 | 334.00 | 766,500 | 0 |
| 02-Oct-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 236,100 | 0 |
| 01-Oct-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 296,700 | 0 |
| 30-Sep-2025 | 330.00 | 334.00 | 326.00 | 334.00 | 1,638,400 | 0 |
| 29-Sep-2025 | 330.00 | 330.00 | 326.00 | 330.00 | 469,200 | 0 |
| 26-Sep-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 323,100 | 0 |
| 25-Sep-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 665,300 | 0 |
| 24-Sep-2025 | 332.00 | 334.00 | 332.00 | 334.00 | 591,800 | 0 |
| 23-Sep-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 183,300 | 0 |
| 22-Sep-2025 | 332.00 | 332.00 | 328.00 | 330.00 | 370,200 | 0 |
| 19-Sep-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 235,900 | 0 |
| 18-Sep-2025 | 330.00 | 332.00 | 320.00 | 330.00 | 1,637,400 | 0 |
| 17-Sep-2025 | 326.00 | 330.00 | 322.00 | 330.00 | 3,056,800 | 0 |
| 16-Sep-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 736,300 | 0 |
| 15-Sep-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 697,900 | 0 |
| 12-Sep-2025 | 318.00 | 326.00 | 316.00 | 326.00 | 2,693,000 | 0 |
| 11-Sep-2025 | 320.00 | 322.00 | 318.00 | 318.00 | 721,800 | 0 |
| 10-Sep-2025 | 320.00 | 324.00 | 318.00 | 320.00 | 2,131,900 | 0 |
| 09-Sep-2025 | 322.00 | 322.00 | 314.00 | 322.00 | 6,868,600 | 0 |
| 08-Sep-2025 | 324.00 | 326.00 | 316.00 | 320.00 | 10,149,500 | 0 |
| 04-Sep-2025 | 326.00 | 326.00 | 324.00 | 326.00 | 4,912,900 | 0 |
| 03-Sep-2025 | 324.00 | 326.00 | 324.00 | 326.00 | 4,879,300 | 0 |
| 02-Sep-2025 | 318.00 | 326.00 | 316.00 | 326.00 | 11,985,300 | 0 |
| 01-Sep-2025 | 312.00 | 318.00 | 302.00 | 318.00 | 4,829,300 | 0 |
| 29-Aug-2025 | 320.00 | 320.00 | 310.00 | 314.00 | 8,424,900 | 0 |
| 28-Aug-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 2,964,700 | 0 |
| 27-Aug-2025 | 316.00 | 320.00 | 310.00 | 320.00 | 9,740,000 | 0 |
| 26-Aug-2025 | 316.00 | 316.00 | 312.00 | 316.00 | 6,004,700 | 0 |
| 25-Aug-2025 | 306.00 | 316.00 | 306.00 | 316.00 | 12,947,200 | 0 |
| 22-Aug-2025 | 302.00 | 308.00 | 300.00 | 306.00 | 7,650,700 | 0 |
| 21-Aug-2025 | 306.00 | 310.00 | 300.00 | 302.00 | 8,868,300 | 0 |
| 20-Aug-2025 | 308.00 | 312.00 | 300.00 | 306.00 | 10,377,400 | 0 |
| 19-Aug-2025 | 302.00 | 312.00 | 296.00 | 308.00 | 13,125,900 | 0 |
| 15-Aug-2025 | 300.00 | 302.00 | 286.00 | 302.00 | 12,761,200 | 0 |
| 14-Aug-2025 | 274.00 | 300.00 | 274.00 | 300.00 | 18,478,500 | 0 |
| 13-Aug-2025 | 280.00 | 282.00 | 272.00 | 274.00 | 7,575,300 | 0 |
| 12-Aug-2025 | 266.00 | 280.00 | 264.00 | 280.00 | 10,553,800 | 0 |
| 11-Aug-2025 | 266.00 | 268.00 | 264.00 | 268.00 | 4,445,500 | 0 |
| 08-Aug-2025 | 266.00 | 268.00 | 264.00 | 266.00 | 5,444,200 | 0 |
| 07-Aug-2025 | 268.00 | 270.00 | 264.00 | 266.00 | 7,023,300 | 0 |
| 06-Aug-2025 | 268.00 | 270.00 | 266.00 | 268.00 | 7,352,200 | 0 |
| 05-Aug-2025 | 264.00 | 270.00 | 264.00 | 268.00 | 8,154,900 | 0 |
| 04-Aug-2025 | 262.00 | 266.00 | 260.00 | 264.00 | 6,511,800 | 0 |
| 01-Aug-2025 | 264.00 | 268.00 | 258.00 | 262.00 | 12,665,000 | 0 |
| 31-Jul-2025 | 264.00 | 268.00 | 264.00 | 264.00 | 9,258,200 | 0 |
| 30-Jul-2025 | 262.00 | 264.00 | 262.00 | 264.00 | 5,125,400 | 0 |
| 29-Jul-2025 | 278.00 | 278.00 | 260.00 | 264.00 | 9,142,500 | 0 |
| 28-Jul-2025 | 264.00 | 278.00 | 264.00 | 278.00 | 15,134,000 | 0 |
| 25-Jul-2025 | 270.00 | 270.00 | 264.00 | 266.00 | 1,408,600 | 0 |
| 24-Jul-2025 | 266.00 | 270.00 | 264.00 | 270.00 | 7,839,900 | 0 |
| 23-Jul-2025 | 264.00 | 268.00 | 264.00 | 266.00 | 5,042,700 | 0 |
| 22-Jul-2025 | 272.00 | 276.00 | 254.00 | 266.00 | 10,986,800 | 0 |