| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 183.00 | 189.00 | 183.00 | 188.00 | 9,783,300 | 0 |
| 08-Dec-2025 | 180.00 | 184.00 | 179.00 | 183.00 | 1,569,400 | 0 |
| 05-Dec-2025 | 184.00 | 184.00 | 180.00 | 180.00 | 2,388,900 | 0 |
| 04-Dec-2025 | 184.00 | 184.00 | 180.00 | 184.00 | 2,305,300 | 0 |
| 03-Dec-2025 | 181.00 | 186.00 | 178.00 | 184.00 | 5,676,000 | 0 |
| 02-Dec-2025 | 184.00 | 187.00 | 177.00 | 181.00 | 9,925,400 | 0 |
| 01-Dec-2025 | 178.00 | 204.00 | 170.00 | 176.00 | 35,029,300 | 0 |
| 28-Nov-2025 | 183.00 | 183.00 | 177.00 | 178.00 | 1,206,200 | 0 |
| 27-Nov-2025 | 179.00 | 183.00 | 178.00 | 181.00 | 2,809,800 | 0 |
| 26-Nov-2025 | 182.00 | 182.00 | 178.00 | 179.00 | 3,687,200 | 0 |
| 25-Nov-2025 | 182.00 | 184.00 | 180.00 | 181.00 | 2,914,100 | 0 |
| 24-Nov-2025 | 185.00 | 187.00 | 180.00 | 181.00 | 4,467,800 | 0 |
| 21-Nov-2025 | 180.00 | 196.00 | 180.00 | 184.00 | 34,290,500 | 0 |
| 20-Nov-2025 | 180.00 | 181.00 | 179.00 | 179.00 | 2,026,400 | 0 |
| 19-Nov-2025 | 179.00 | 187.00 | 178.00 | 179.00 | 9,540,800 | 0 |
| 18-Nov-2025 | 179.00 | 180.00 | 174.00 | 179.00 | 10,213,700 | 0 |
| 17-Nov-2025 | 177.00 | 180.00 | 174.00 | 178.00 | 9,955,500 | 0 |
| 14-Nov-2025 | 181.00 | 184.00 | 174.00 | 177.00 | 17,974,900 | 0 |
| 13-Nov-2025 | 189.00 | 200.00 | 176.00 | 181.00 | 127,413,600 | 0 |
| 12-Nov-2025 | 220.00 | 228.00 | 206.00 | 206.00 | 68,809,600 | 0 |
| 11-Nov-2025 | 172.00 | 242.00 | 170.00 | 242.00 | 164,268,200 | 0 |
| 10-Nov-2025 | 164.00 | 180.00 | 162.00 | 180.00 | 18,217,100 | 0 |
| 07-Nov-2025 | 166.00 | 166.00 | 162.00 | 164.00 | 640,900 | 0 |
| 06-Nov-2025 | 164.00 | 167.00 | 161.00 | 164.00 | 1,327,500 | 0 |
| 05-Nov-2025 | 166.00 | 171.00 | 160.00 | 164.00 | 3,614,100 | 0 |
| 04-Nov-2025 | 164.00 | 172.00 | 159.00 | 165.00 | 7,056,000 | 0 |
| 03-Nov-2025 | 163.00 | 165.00 | 159.00 | 162.00 | 5,760,300 | 0 |
| 31-Oct-2025 | 188.00 | 210.00 | 165.00 | 165.00 | 94,694,600 | 0 |
| 30-Oct-2025 | 163.00 | 195.00 | 155.00 | 187.00 | 140,344,300 | 0 |
| 29-Oct-2025 | 150.00 | 171.00 | 148.00 | 163.00 | 14,732,000 | 0 |
| 28-Oct-2025 | 150.00 | 150.00 | 147.00 | 150.00 | 553,500 | 0 |
| 27-Oct-2025 | 151.00 | 152.00 | 148.00 | 150.00 | 1,215,200 | 0 |
| 24-Oct-2025 | 151.00 | 154.00 | 149.00 | 151.00 | 2,114,100 | 0 |
| 23-Oct-2025 | 151.00 | 153.00 | 149.00 | 150.00 | 1,108,300 | 0 |
| 22-Oct-2025 | 151.00 | 152.00 | 148.00 | 151.00 | 1,584,800 | 0 |
| 21-Oct-2025 | 148.00 | 156.00 | 147.00 | 151.00 | 3,692,000 | 0 |
| 20-Oct-2025 | 148.00 | 157.00 | 146.00 | 148.00 | 4,346,700 | 0 |
| 17-Oct-2025 | 152.00 | 153.00 | 147.00 | 148.00 | 3,171,400 | 0 |
| 16-Oct-2025 | 156.00 | 156.00 | 149.00 | 152.00 | 9,434,900 | 0 |
| 15-Oct-2025 | 145.00 | 193.00 | 143.00 | 155.00 | 91,943,300 | 0 |
| 14-Oct-2025 | 153.00 | 154.00 | 145.00 | 145.00 | 3,395,300 | 0 |
| 13-Oct-2025 | 151.00 | 155.00 | 150.00 | 151.00 | 3,493,300 | 0 |
| 10-Oct-2025 | 152.00 | 157.00 | 151.00 | 151.00 | 1,441,500 | 0 |
| 09-Oct-2025 | 153.00 | 154.00 | 148.00 | 152.00 | 3,746,200 | 0 |
| 08-Oct-2025 | 157.00 | 164.00 | 151.00 | 152.00 | 15,078,000 | 0 |
| 07-Oct-2025 | 170.00 | 170.00 | 153.00 | 157.00 | 10,712,900 | 0 |
| 06-Oct-2025 | 193.00 | 197.00 | 166.00 | 168.00 | 31,373,300 | 0 |
| 03-Oct-2025 | 145.00 | 193.00 | 144.00 | 193.00 | 64,898,800 | 0 |
| 02-Oct-2025 | 144.00 | 146.00 | 142.00 | 143.00 | 340,400 | 0 |
| 01-Oct-2025 | 142.00 | 146.00 | 142.00 | 144.00 | 249,800 | 0 |
| 30-Sep-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 138,200 | 0 |
| 29-Sep-2025 | 142.00 | 144.00 | 141.00 | 144.00 | 241,300 | 0 |
| 26-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 276,400 | 0 |
| 25-Sep-2025 | 143.00 | 146.00 | 143.00 | 144.00 | 163,400 | 0 |
| 24-Sep-2025 | 144.00 | 146.00 | 141.00 | 143.00 | 419,000 | 0 |
| 23-Sep-2025 | 145.00 | 145.00 | 141.00 | 144.00 | 475,900 | 0 |
| 22-Sep-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 325,100 | 0 |
| 19-Sep-2025 | 144.00 | 146.00 | 143.00 | 145.00 | 81,000 | 0 |
| 18-Sep-2025 | 147.00 | 147.00 | 143.00 | 145.00 | 217,700 | 0 |
| 17-Sep-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 383,600 | 0 |
| 16-Sep-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 357,000 | 0 |
| 15-Sep-2025 | 143.00 | 146.00 | 142.00 | 145.00 | 976,300 | 0 |
| 12-Sep-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 345,700 | 0 |
| 11-Sep-2025 | 139.00 | 144.00 | 138.00 | 141.00 | 463,800 | 0 |
| 10-Sep-2025 | 141.00 | 145.00 | 139.00 | 140.00 | 525,400 | 0 |
| 09-Sep-2025 | 140.00 | 143.00 | 136.00 | 138.00 | 306,400 | 0 |
| 08-Sep-2025 | 140.00 | 143.00 | 138.00 | 138.00 | 683,600 | 0 |
| 04-Sep-2025 | 143.00 | 144.00 | 139.00 | 141.00 | 385,700 | 0 |
| 03-Sep-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 139,300 | 0 |
| 02-Sep-2025 | 141.00 | 144.00 | 140.00 | 142.00 | 323,500 | 0 |
| 01-Sep-2025 | 137.00 | 141.00 | 137.00 | 140.00 | 403,100 | 0 |
| 29-Aug-2025 | 149.00 | 150.00 | 139.00 | 141.00 | 1,610,800 | 0 |
| 28-Aug-2025 | 144.00 | 148.00 | 144.00 | 148.00 | 990,400 | 0 |
| 27-Aug-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 465,300 | 0 |
| 26-Aug-2025 | 143.00 | 147.00 | 142.00 | 144.00 | 447,600 | 0 |
| 25-Aug-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 338,800 | 0 |
| 22-Aug-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 308,600 | 0 |
| 21-Aug-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 719,900 | 0 |
| 20-Aug-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 414,600 | 0 |
| 19-Aug-2025 | 139.00 | 141.00 | 139.00 | 140.00 | 306,700 | 0 |
| 15-Aug-2025 | 142.00 | 142.00 | 139.00 | 139.00 | 441,700 | 0 |
| 14-Aug-2025 | 140.00 | 142.00 | 139.00 | 139.00 | 1,105,600 | 0 |
| 13-Aug-2025 | 140.00 | 142.00 | 139.00 | 139.00 | 1,215,000 | 0 |
| 12-Aug-2025 | 141.00 | 142.00 | 138.00 | 138.00 | 1,074,000 | 0 |
| 11-Aug-2025 | 142.00 | 143.00 | 139.00 | 139.00 | 655,400 | 0 |
| 08-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 1,122,500 | 0 |
| 07-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 536,000 | 0 |
| 06-Aug-2025 | 141.00 | 144.00 | 140.00 | 141.00 | 1,092,800 | 0 |
| 05-Aug-2025 | 145.00 | 146.00 | 140.00 | 140.00 | 1,091,000 | 0 |
| 04-Aug-2025 | 145.00 | 145.00 | 142.00 | 142.00 | 790,900 | 0 |
| 01-Aug-2025 | 146.00 | 146.00 | 142.00 | 142.00 | 581,900 | 0 |
| 31-Jul-2025 | 147.00 | 149.00 | 142.00 | 143.00 | 1,900,200 | 0 |
| 30-Jul-2025 | 152.00 | 152.00 | 145.00 | 145.00 | 1,136,100 | 0 |
| 29-Jul-2025 | 150.00 | 152.00 | 149.00 | 152.00 | 633,800 | 0 |
| 28-Jul-2025 | 148.00 | 156.00 | 147.00 | 150.00 | 1,729,100 | 0 |
| 25-Jul-2025 | 150.00 | 152.00 | 148.00 | 148.00 | 1,239,300 | 0 |
| 24-Jul-2025 | 149.00 | 159.00 | 148.00 | 152.00 | 5,192,100 | 0 |
| 23-Jul-2025 | 149.00 | 151.00 | 148.00 | 149.00 | 392,800 | 0 |
| 22-Jul-2025 | 150.00 | 151.00 | 148.00 | 149.00 | 1,164,900 | 0 |
| 21-Jul-2025 | 148.00 | 150.00 | 147.00 | 149.00 | 574,500 | 0 |