| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 197.00 | 234.00 | 194.00 | 198.00 | 3,493,200 | 0 |
| 08-Dec-2025 | 195.00 | 195.00 | 191.00 | 193.00 | 267,700 | 0 |
| 05-Dec-2025 | 194.00 | 197.00 | 190.00 | 192.00 | 540,400 | 0 |
| 04-Dec-2025 | 189.00 | 194.00 | 189.00 | 191.00 | 300,900 | 0 |
| 03-Dec-2025 | 189.00 | 192.00 | 189.00 | 189.00 | 245,400 | 0 |
| 02-Dec-2025 | 192.00 | 192.00 | 189.00 | 189.00 | 28,700 | 0 |
| 01-Dec-2025 | 193.00 | 193.00 | 189.00 | 191.00 | 17,100 | 0 |
| 28-Nov-2025 | 195.00 | 195.00 | 189.00 | 189.00 | 197,300 | 0 |
| 27-Nov-2025 | 190.00 | 195.00 | 190.00 | 191.00 | 56,500 | 0 |
| 26-Nov-2025 | 190.00 | 192.00 | 188.00 | 190.00 | 228,200 | 0 |
| 25-Nov-2025 | 191.00 | 192.00 | 188.00 | 191.00 | 56,000 | 0 |
| 24-Nov-2025 | 188.00 | 194.00 | 187.00 | 188.00 | 163,800 | 0 |
| 21-Nov-2025 | 190.00 | 190.00 | 186.00 | 188.00 | 104,000 | 0 |
| 20-Nov-2025 | 190.00 | 192.00 | 189.00 | 189.00 | 242,800 | 0 |
| 19-Nov-2025 | 188.00 | 194.00 | 187.00 | 190.00 | 692,000 | 0 |
| 18-Nov-2025 | 188.00 | 190.00 | 188.00 | 188.00 | 138,000 | 0 |
| 17-Nov-2025 | 190.00 | 190.00 | 188.00 | 190.00 | 30,400 | 0 |
| 14-Nov-2025 | 192.00 | 192.00 | 188.00 | 190.00 | 267,900 | 0 |
| 13-Nov-2025 | 191.00 | 193.00 | 187.00 | 191.00 | 150,500 | 0 |
| 12-Nov-2025 | 190.00 | 192.00 | 185.00 | 191.00 | 148,600 | 0 |
| 11-Nov-2025 | 192.00 | 192.00 | 190.00 | 190.00 | 136,600 | 0 |
| 10-Nov-2025 | 190.00 | 192.00 | 190.00 | 191.00 | 15,800 | 0 |
| 07-Nov-2025 | 190.00 | 190.00 | 186.00 | 190.00 | 61,000 | 0 |
| 06-Nov-2025 | 189.00 | 191.00 | 189.00 | 190.00 | 75,100 | 0 |
| 05-Nov-2025 | 190.00 | 194.00 | 185.00 | 186.00 | 258,500 | 0 |
| 04-Nov-2025 | 193.00 | 193.00 | 190.00 | 190.00 | 767,900 | 0 |
| 03-Nov-2025 | 178.00 | 192.00 | 178.00 | 190.00 | 1,974,300 | 0 |
| 31-Oct-2025 | 183.00 | 184.00 | 172.00 | 176.00 | 204,200 | 0 |
| 30-Oct-2025 | 186.00 | 186.00 | 183.00 | 184.00 | 15,000 | 0 |
| 29-Oct-2025 | 187.00 | 187.00 | 181.00 | 184.00 | 35,300 | 0 |
| 28-Oct-2025 | 186.00 | 187.00 | 183.00 | 185.00 | 86,100 | 0 |
| 27-Oct-2025 | 188.00 | 188.00 | 183.00 | 186.00 | 57,500 | 0 |
| 24-Oct-2025 | 186.00 | 189.00 | 185.00 | 189.00 | 121,000 | 0 |
| 23-Oct-2025 | 183.00 | 190.00 | 183.00 | 186.00 | 846,600 | 0 |
| 22-Oct-2025 | 185.00 | 189.00 | 182.00 | 183.00 | 392,500 | 0 |
| 21-Oct-2025 | 185.00 | 187.00 | 180.00 | 186.00 | 101,600 | 0 |
| 20-Oct-2025 | 182.00 | 186.00 | 180.00 | 186.00 | 163,300 | 0 |
| 17-Oct-2025 | 185.00 | 186.00 | 182.00 | 182.00 | 37,800 | 0 |
| 16-Oct-2025 | 186.00 | 186.00 | 180.00 | 185.00 | 129,000 | 0 |
| 15-Oct-2025 | 184.00 | 188.00 | 182.00 | 186.00 | 203,000 | 0 |
| 14-Oct-2025 | 184.00 | 190.00 | 176.00 | 184.00 | 302,500 | 0 |
| 13-Oct-2025 | 191.00 | 191.00 | 178.00 | 182.00 | 176,900 | 0 |
| 10-Oct-2025 | 183.00 | 186.00 | 181.00 | 182.00 | 187,900 | 0 |
| 09-Oct-2025 | 179.00 | 186.00 | 179.00 | 184.00 | 168,200 | 0 |
| 08-Oct-2025 | 179.00 | 182.00 | 179.00 | 181.00 | 12,100 | 0 |
| 07-Oct-2025 | 179.00 | 183.00 | 179.00 | 180.00 | 49,400 | 0 |
| 06-Oct-2025 | 179.00 | 183.00 | 178.00 | 183.00 | 77,800 | 0 |
| 03-Oct-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 27,100 | 0 |
| 02-Oct-2025 | 184.00 | 185.00 | 179.00 | 180.00 | 249,900 | 0 |
| 01-Oct-2025 | 181.00 | 183.00 | 181.00 | 181.00 | 6,700 | 0 |
| 30-Sep-2025 | 184.00 | 184.00 | 177.00 | 181.00 | 48,900 | 0 |
| 29-Sep-2025 | 181.00 | 183.00 | 179.00 | 183.00 | 37,800 | 0 |
| 26-Sep-2025 | 183.00 | 183.00 | 181.00 | 181.00 | 15,400 | 0 |
| 25-Sep-2025 | 186.00 | 186.00 | 181.00 | 182.00 | 69,400 | 0 |
| 24-Sep-2025 | 180.00 | 185.00 | 180.00 | 185.00 | 310,800 | 0 |
| 23-Sep-2025 | 182.00 | 182.00 | 180.00 | 180.00 | 22,400 | 0 |
| 22-Sep-2025 | 182.00 | 182.00 | 180.00 | 180.00 | 66,600 | 0 |
| 19-Sep-2025 | 183.00 | 183.00 | 181.00 | 181.00 | 64,100 | 0 |
| 18-Sep-2025 | 183.00 | 185.00 | 181.00 | 183.00 | 352,100 | 0 |
| 17-Sep-2025 | 182.00 | 183.00 | 178.00 | 180.00 | 27,800 | 0 |
| 16-Sep-2025 | 182.00 | 182.00 | 179.00 | 182.00 | 273,500 | 0 |
| 15-Sep-2025 | 179.00 | 179.00 | 175.00 | 177.00 | 98,800 | 0 |
| 12-Sep-2025 | 176.00 | 179.00 | 174.00 | 175.00 | 60,300 | 0 |
| 11-Sep-2025 | 181.00 | 181.00 | 176.00 | 176.00 | 93,000 | 0 |
| 10-Sep-2025 | 180.00 | 183.00 | 180.00 | 180.00 | 89,300 | 0 |
| 09-Sep-2025 | 179.00 | 182.00 | 176.00 | 179.00 | 228,100 | 0 |
| 08-Sep-2025 | 175.00 | 176.00 | 175.00 | 176.00 | 500 | 0 |
| 04-Sep-2025 | 176.00 | 180.00 | 176.00 | 176.00 | 61,100 | 0 |
| 03-Sep-2025 | 175.00 | 177.00 | 175.00 | 176.00 | 110,400 | 0 |
| 02-Sep-2025 | 175.00 | 177.00 | 175.00 | 175.00 | 18,600 | 0 |
| 01-Sep-2025 | 173.00 | 177.00 | 167.00 | 176.00 | 104,500 | 0 |
| 29-Aug-2025 | 176.00 | 177.00 | 172.00 | 173.00 | 46,100 | 0 |
| 28-Aug-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 53,200 | 0 |
| 27-Aug-2025 | 179.00 | 179.00 | 174.00 | 177.00 | 77,200 | 0 |
| 26-Aug-2025 | 177.00 | 177.00 | 173.00 | 176.00 | 7,000 | 0 |
| 25-Aug-2025 | 178.00 | 178.00 | 173.00 | 177.00 | 22,000 | 0 |
| 22-Aug-2025 | 172.00 | 178.00 | 172.00 | 177.00 | 80,400 | 0 |
| 21-Aug-2025 | 174.00 | 178.00 | 171.00 | 177.00 | 122,200 | 0 |
| 20-Aug-2025 | 178.00 | 178.00 | 173.00 | 174.00 | 22,800 | 0 |
| 19-Aug-2025 | 177.00 | 179.00 | 170.00 | 178.00 | 59,300 | 0 |
| 15-Aug-2025 | 176.00 | 180.00 | 175.00 | 178.00 | 81,700 | 0 |
| 14-Aug-2025 | 173.00 | 179.00 | 170.00 | 174.00 | 173,600 | 0 |
| 13-Aug-2025 | 177.00 | 177.00 | 173.00 | 173.00 | 55,000 | 0 |
| 12-Aug-2025 | 170.00 | 178.00 | 168.00 | 175.00 | 232,000 | 0 |
| 11-Aug-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 17,100 | 0 |
| 08-Aug-2025 | 170.00 | 173.00 | 170.00 | 173.00 | 18,300 | 0 |
| 07-Aug-2025 | 168.00 | 171.00 | 168.00 | 171.00 | 18,500 | 0 |
| 06-Aug-2025 | 170.00 | 173.00 | 170.00 | 170.00 | 23,000 | 0 |
| 05-Aug-2025 | 170.00 | 171.00 | 170.00 | 170.00 | 11,300 | 0 |
| 04-Aug-2025 | 170.00 | 173.00 | 169.00 | 173.00 | 62,100 | 0 |
| 01-Aug-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 8,600 | 0 |
| 31-Jul-2025 | 174.00 | 174.00 | 167.00 | 170.00 | 35,700 | 0 |
| 30-Jul-2025 | 170.00 | 183.00 | 168.00 | 172.00 | 287,800 | 0 |
| 29-Jul-2025 | 171.00 | 176.00 | 170.00 | 174.00 | 7,100 | 0 |
| 28-Jul-2025 | 172.00 | 172.00 | 169.00 | 172.00 | 3,400 | 0 |
| 25-Jul-2025 | 169.00 | 169.00 | 168.00 | 168.00 | 30,000 | 0 |
| 24-Jul-2025 | 168.00 | 170.00 | 168.00 | 169.00 | 30,300 | 0 |
| 23-Jul-2025 | 173.00 | 174.00 | 170.00 | 170.00 | 27,500 | 0 |
| 22-Jul-2025 | 170.00 | 174.00 | 169.00 | 174.00 | 6,500 | 0 |
| 21-Jul-2025 | 171.00 | 172.00 | 169.00 | 170.00 | 40,600 | 0 |