| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 214.00 | 216.00 | 200.00 | 208.00 | 516,900 | 0 |
| 08-Dec-2025 | 228.00 | 236.00 | 200.00 | 212.00 | 3,087,200 | 0 |
| 05-Dec-2025 | 189.00 | 250.00 | 189.00 | 230.00 | 6,533,200 | 0 |
| 04-Dec-2025 | 191.00 | 195.00 | 188.00 | 188.00 | 169,400 | 0 |
| 03-Dec-2025 | 179.00 | 218.00 | 175.00 | 190.00 | 4,649,200 | 0 |
| 02-Dec-2025 | 174.00 | 180.00 | 174.00 | 179.00 | 73,700 | 0 |
| 01-Dec-2025 | 179.00 | 179.00 | 174.00 | 174.00 | 79,000 | 0 |
| 28-Nov-2025 | 178.00 | 180.00 | 178.00 | 179.00 | 6,000 | 0 |
| 27-Nov-2025 | 182.00 | 182.00 | 178.00 | 178.00 | 20,700 | 0 |
| 26-Nov-2025 | 180.00 | 182.00 | 178.00 | 179.00 | 10,600 | 0 |
| 25-Nov-2025 | 181.00 | 182.00 | 176.00 | 180.00 | 59,000 | 0 |
| 24-Nov-2025 | 178.00 | 181.00 | 178.00 | 181.00 | 51,400 | 0 |
| 21-Nov-2025 | 179.00 | 183.00 | 179.00 | 179.00 | 20,300 | 0 |
| 20-Nov-2025 | 181.00 | 184.00 | 178.00 | 179.00 | 35,000 | 0 |
| 19-Nov-2025 | 178.00 | 184.00 | 178.00 | 180.00 | 34,000 | 0 |
| 18-Nov-2025 | 179.00 | 181.00 | 177.00 | 177.00 | 89,000 | 0 |
| 17-Nov-2025 | 181.00 | 189.00 | 178.00 | 179.00 | 2,046,000 | 0 |
| 14-Nov-2025 | 179.00 | 182.00 | 176.00 | 178.00 | 31,600 | 0 |
| 13-Nov-2025 | 184.00 | 189.00 | 178.00 | 179.00 | 410,900 | 0 |
| 12-Nov-2025 | 183.00 | 190.00 | 178.00 | 184.00 | 2,649,900 | 0 |
| 11-Nov-2025 | 183.00 | 184.00 | 178.00 | 180.00 | 1,800,000 | 0 |
| 10-Nov-2025 | 177.00 | 185.00 | 176.00 | 183.00 | 1,975,900 | 0 |
| 07-Nov-2025 | 177.00 | 184.00 | 176.00 | 176.00 | 327,800 | 0 |
| 06-Nov-2025 | 178.00 | 178.00 | 176.00 | 176.00 | 96,300 | 0 |
| 05-Nov-2025 | 178.00 | 185.00 | 175.00 | 175.00 | 1,184,600 | 0 |
| 04-Nov-2025 | 180.00 | 187.00 | 175.00 | 178.00 | 1,404,800 | 0 |
| 03-Nov-2025 | 176.00 | 187.00 | 175.00 | 179.00 | 1,202,200 | 0 |
| 31-Oct-2025 | 179.00 | 180.00 | 174.00 | 176.00 | 88,800 | 0 |
| 30-Oct-2025 | 180.00 | 182.00 | 179.00 | 179.00 | 25,600 | 0 |
| 29-Oct-2025 | 181.00 | 188.00 | 178.00 | 179.00 | 640,800 | 0 |
| 28-Oct-2025 | 180.00 | 189.00 | 179.00 | 180.00 | 1,672,000 | 0 |
| 27-Oct-2025 | 183.00 | 187.00 | 179.00 | 179.00 | 179,000 | 0 |
| 24-Oct-2025 | 189.00 | 189.00 | 182.00 | 183.00 | 99,200 | 0 |
| 23-Oct-2025 | 181.00 | 189.00 | 178.00 | 183.00 | 2,183,600 | 0 |
| 22-Oct-2025 | 178.00 | 187.00 | 178.00 | 181.00 | 664,400 | 0 |
| 21-Oct-2025 | 179.00 | 185.00 | 176.00 | 177.00 | 502,300 | 0 |
| 20-Oct-2025 | 179.00 | 185.00 | 176.00 | 179.00 | 383,200 | 0 |
| 17-Oct-2025 | 180.00 | 180.00 | 175.00 | 175.00 | 80,300 | 0 |
| 16-Oct-2025 | 180.00 | 183.00 | 179.00 | 180.00 | 29,000 | 0 |
| 15-Oct-2025 | 184.00 | 184.00 | 179.00 | 179.00 | 125,300 | 0 |
| 14-Oct-2025 | 181.00 | 190.00 | 180.00 | 181.00 | 1,460,800 | 0 |
| 13-Oct-2025 | 182.00 | 184.00 | 182.00 | 182.00 | 30,200 | 0 |
| 10-Oct-2025 | 184.00 | 190.00 | 182.00 | 182.00 | 943,300 | 0 |
| 09-Oct-2025 | 185.00 | 190.00 | 182.00 | 182.00 | 55,200 | 0 |
| 08-Oct-2025 | 181.00 | 189.00 | 181.00 | 182.00 | 939,200 | 0 |
| 07-Oct-2025 | 183.00 | 188.00 | 179.00 | 181.00 | 956,100 | 0 |
| 06-Oct-2025 | 185.00 | 185.00 | 179.00 | 183.00 | 74,200 | 0 |
| 03-Oct-2025 | 183.00 | 190.00 | 180.00 | 184.00 | 916,200 | 0 |
| 02-Oct-2025 | 184.00 | 187.00 | 181.00 | 185.00 | 33,900 | 0 |
| 01-Oct-2025 | 187.00 | 187.00 | 184.00 | 184.00 | 188,200 | 0 |
| 30-Sep-2025 | 180.00 | 186.00 | 180.00 | 185.00 | 47,200 | 0 |
| 29-Sep-2025 | 183.00 | 188.00 | 182.00 | 182.00 | 107,300 | 0 |
| 26-Sep-2025 | 183.00 | 186.00 | 180.00 | 186.00 | 14,500 | 0 |
| 25-Sep-2025 | 189.00 | 194.00 | 181.00 | 185.00 | 122,600 | 0 |
| 24-Sep-2025 | 184.00 | 199.00 | 183.00 | 185.00 | 698,000 | 0 |
| 23-Sep-2025 | 185.00 | 200.00 | 180.00 | 184.00 | 971,000 | 0 |
| 22-Sep-2025 | 189.00 | 189.00 | 180.00 | 181.00 | 543,000 | 0 |
| 19-Sep-2025 | 186.00 | 210.00 | 180.00 | 186.00 | 7,241,100 | 0 |
| 18-Sep-2025 | 182.00 | 191.00 | 178.00 | 179.00 | 1,476,500 | 0 |
| 17-Sep-2025 | 195.00 | 195.00 | 178.00 | 190.00 | 1,319,300 | 0 |
| 16-Sep-2025 | 178.00 | 185.00 | 173.00 | 183.00 | 79,400 | 0 |
| 15-Sep-2025 | 180.00 | 183.00 | 176.00 | 178.00 | 13,000 | 0 |
| 12-Sep-2025 | 180.00 | 185.00 | 180.00 | 180.00 | 23,600 | 0 |
| 11-Sep-2025 | 179.00 | 185.00 | 179.00 | 183.00 | 528,600 | 0 |
| 10-Sep-2025 | 169.00 | 185.00 | 169.00 | 174.00 | 1,660,000 | 0 |
| 09-Sep-2025 | 180.00 | 182.00 | 165.00 | 169.00 | 1,083,000 | 0 |
| 08-Sep-2025 | 174.00 | 184.00 | 174.00 | 175.00 | 758,500 | 0 |
| 04-Sep-2025 | 175.00 | 177.00 | 172.00 | 174.00 | 9,500 | 0 |
| 03-Sep-2025 | 176.00 | 182.00 | 172.00 | 178.00 | 860,200 | 0 |
| 02-Sep-2025 | 175.00 | 180.00 | 170.00 | 172.00 | 1,207,000 | 0 |
| 01-Sep-2025 | 175.00 | 177.00 | 166.00 | 172.00 | 910,600 | 0 |
| 29-Aug-2025 | 178.00 | 186.00 | 177.00 | 177.00 | 698,900 | 0 |
| 28-Aug-2025 | 185.00 | 186.00 | 175.00 | 184.00 | 1,707,600 | 0 |
| 27-Aug-2025 | 182.00 | 187.00 | 175.00 | 185.00 | 960,800 | 0 |
| 26-Aug-2025 | 173.00 | 197.00 | 166.00 | 179.00 | 3,620,400 | 0 |
| 25-Aug-2025 | 175.00 | 175.00 | 169.00 | 173.00 | 30,600 | 0 |
| 22-Aug-2025 | 176.00 | 176.00 | 171.00 | 172.00 | 27,300 | 0 |
| 21-Aug-2025 | 174.00 | 183.00 | 170.00 | 172.00 | 1,360,200 | 0 |
| 20-Aug-2025 | 167.00 | 179.00 | 167.00 | 170.00 | 119,000 | 0 |
| 19-Aug-2025 | 174.00 | 181.00 | 165.00 | 167.00 | 386,500 | 0 |
| 15-Aug-2025 | 172.00 | 185.00 | 168.00 | 176.00 | 422,700 | 0 |
| 14-Aug-2025 | 175.00 | 175.00 | 169.00 | 172.00 | 32,000 | 0 |
| 13-Aug-2025 | 168.00 | 177.00 | 166.00 | 175.00 | 644,100 | 0 |
| 12-Aug-2025 | 171.00 | 177.00 | 166.00 | 168.00 | 945,500 | 0 |
| 11-Aug-2025 | 166.00 | 177.00 | 161.00 | 168.00 | 238,200 | 0 |
| 08-Aug-2025 | 166.00 | 173.00 | 166.00 | 166.00 | 47,400 | 0 |
| 07-Aug-2025 | 174.00 | 181.00 | 165.00 | 174.00 | 163,500 | 0 |
| 06-Aug-2025 | 182.00 | 182.00 | 170.00 | 174.00 | 264,600 | 0 |
| 05-Aug-2025 | 177.00 | 187.00 | 175.00 | 181.00 | 387,000 | 0 |
| 04-Aug-2025 | 179.00 | 199.00 | 175.00 | 182.00 | 2,470,700 | 0 |
| 01-Aug-2025 | 177.00 | 186.00 | 168.00 | 183.00 | 123,700 | 0 |
| 31-Jul-2025 | 194.00 | 195.00 | 166.00 | 180.00 | 1,886,400 | 0 |
| 30-Jul-2025 | 180.00 | 196.00 | 174.00 | 195.00 | 3,272,800 | 0 |
| 29-Jul-2025 | 164.00 | 196.00 | 160.00 | 180.00 | 7,444,200 | 0 |
| 28-Jul-2025 | 163.00 | 169.00 | 160.00 | 164.00 | 929,400 | 0 |
| 25-Jul-2025 | 142.00 | 182.00 | 141.00 | 162.00 | 16,030,400 | 0 |
| 24-Jul-2025 | 143.00 | 148.00 | 143.00 | 147.00 | 224,100 | 0 |
| 23-Jul-2025 | 137.00 | 147.00 | 137.00 | 143.00 | 426,800 | 0 |
| 22-Jul-2025 | 137.00 | 141.00 | 137.00 | 137.00 | 105,100 | 0 |
| 21-Jul-2025 | 143.00 | 159.00 | 135.00 | 137.00 | 1,870,400 | 0 |