| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 148.00 | 183.00 | 148.00 | 172.00 | 298,189,700 | 0 |
| 08-Dec-2025 | 145.00 | 152.00 | 144.00 | 147.00 | 22,103,100 | 0 |
| 05-Dec-2025 | 144.00 | 147.00 | 144.00 | 145.00 | 6,060,600 | 0 |
| 04-Dec-2025 | 143.00 | 148.00 | 142.00 | 143.00 | 9,115,200 | 0 |
| 03-Dec-2025 | 145.00 | 146.00 | 142.00 | 143.00 | 4,796,700 | 0 |
| 02-Dec-2025 | 142.00 | 146.00 | 140.00 | 143.00 | 5,261,600 | 0 |
| 01-Dec-2025 | 143.00 | 144.00 | 139.00 | 141.00 | 4,932,100 | 0 |
| 28-Nov-2025 | 144.00 | 146.00 | 142.00 | 143.00 | 2,752,800 | 0 |
| 27-Nov-2025 | 145.00 | 147.00 | 143.00 | 144.00 | 4,398,800 | 0 |
| 26-Nov-2025 | 143.00 | 144.00 | 141.00 | 143.00 | 3,305,000 | 0 |
| 25-Nov-2025 | 145.00 | 146.00 | 142.00 | 143.00 | 3,650,500 | 0 |
| 24-Nov-2025 | 142.00 | 149.00 | 141.00 | 144.00 | 8,779,700 | 0 |
| 21-Nov-2025 | 143.00 | 145.00 | 141.00 | 142.00 | 4,016,600 | 0 |
| 20-Nov-2025 | 148.00 | 149.00 | 143.00 | 144.00 | 7,920,600 | 0 |
| 19-Nov-2025 | 140.00 | 156.00 | 139.00 | 147.00 | 47,632,900 | 0 |
| 18-Nov-2025 | 138.00 | 142.00 | 137.00 | 139.00 | 4,943,300 | 0 |
| 17-Nov-2025 | 143.00 | 143.00 | 131.00 | 139.00 | 11,519,600 | 0 |
| 14-Nov-2025 | 145.00 | 148.00 | 141.00 | 142.00 | 5,994,600 | 0 |
| 13-Nov-2025 | 143.00 | 146.00 | 142.00 | 143.00 | 3,815,900 | 0 |
| 12-Nov-2025 | 144.00 | 145.00 | 142.00 | 142.00 | 4,480,100 | 0 |
| 11-Nov-2025 | 142.00 | 145.00 | 140.00 | 143.00 | 7,342,900 | 0 |
| 10-Nov-2025 | 141.00 | 144.00 | 140.00 | 142.00 | 10,347,000 | 0 |
| 07-Nov-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 4,202,900 | 0 |
| 06-Nov-2025 | 143.00 | 144.00 | 141.00 | 143.00 | 4,036,300 | 0 |
| 05-Nov-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 4,153,100 | 0 |
| 04-Nov-2025 | 148.00 | 149.00 | 142.00 | 142.00 | 3,256,800 | 0 |
| 03-Nov-2025 | 142.00 | 148.00 | 141.00 | 146.00 | 10,560,000 | 0 |
| 31-Oct-2025 | 142.00 | 149.00 | 141.00 | 142.00 | 7,859,400 | 0 |
| 30-Oct-2025 | 154.00 | 154.00 | 141.00 | 142.00 | 30,635,400 | 0 |
| 29-Oct-2025 | 155.00 | 155.00 | 152.00 | 153.00 | 5,589,800 | 0 |
| 28-Oct-2025 | 157.00 | 157.00 | 153.00 | 155.00 | 7,851,600 | 0 |
| 27-Oct-2025 | 160.00 | 161.00 | 152.00 | 154.00 | 9,458,500 | 0 |
| 24-Oct-2025 | 158.00 | 162.00 | 158.00 | 160.00 | 7,525,200 | 0 |
| 23-Oct-2025 | 160.00 | 161.00 | 156.00 | 158.00 | 5,898,800 | 0 |
| 22-Oct-2025 | 165.00 | 165.00 | 159.00 | 160.00 | 8,018,200 | 0 |
| 21-Oct-2025 | 166.00 | 167.00 | 159.00 | 165.00 | 18,613,300 | 0 |
| 20-Oct-2025 | 159.00 | 165.00 | 154.00 | 164.00 | 21,479,500 | 0 |
| 17-Oct-2025 | 159.00 | 160.00 | 151.00 | 154.00 | 6,839,600 | 0 |
| 16-Oct-2025 | 156.00 | 162.00 | 155.00 | 157.00 | 9,782,400 | 0 |
| 15-Oct-2025 | 154.00 | 164.00 | 152.00 | 155.00 | 14,770,500 | 0 |
| 14-Oct-2025 | 164.00 | 164.00 | 153.00 | 154.00 | 13,088,500 | 0 |
| 13-Oct-2025 | 157.00 | 163.00 | 154.00 | 161.00 | 16,435,700 | 0 |
| 10-Oct-2025 | 157.00 | 160.00 | 156.00 | 157.00 | 7,405,000 | 0 |
| 09-Oct-2025 | 165.00 | 167.00 | 155.00 | 158.00 | 18,326,100 | 0 |
| 08-Oct-2025 | 171.00 | 172.00 | 162.00 | 164.00 | 17,191,500 | 0 |
| 07-Oct-2025 | 166.00 | 178.00 | 166.00 | 171.00 | 29,995,700 | 0 |
| 06-Oct-2025 | 170.00 | 173.00 | 163.00 | 166.00 | 17,636,700 | 0 |
| 03-Oct-2025 | 174.00 | 176.00 | 171.00 | 173.00 | 7,918,900 | 0 |
| 02-Oct-2025 | 175.00 | 176.00 | 172.00 | 173.00 | 7,983,300 | 0 |
| 01-Oct-2025 | 177.00 | 178.00 | 172.00 | 173.00 | 12,899,300 | 0 |
| 30-Sep-2025 | 184.00 | 185.00 | 176.00 | 177.00 | 18,647,300 | 0 |
| 29-Sep-2025 | 177.00 | 187.00 | 176.00 | 183.00 | 21,890,300 | 0 |
| 26-Sep-2025 | 173.00 | 184.00 | 168.00 | 177.00 | 35,959,100 | 0 |
| 25-Sep-2025 | 183.00 | 187.00 | 170.00 | 173.00 | 38,905,300 | 0 |
| 24-Sep-2025 | 200.00 | 200.00 | 182.00 | 183.00 | 68,604,600 | 0 |
| 23-Sep-2025 | 204.00 | 214.00 | 196.00 | 200.00 | 97,492,500 | 0 |
| 22-Sep-2025 | 218.00 | 218.00 | 189.00 | 199.00 | 141,976,000 | 0 |
| 19-Sep-2025 | 218.00 | 260.00 | 218.00 | 218.00 | 390,683,900 | 0 |
| 18-Sep-2025 | 256.00 | 256.00 | 256.00 | 256.00 | 14,568,600 | 0 |
| 17-Sep-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 26,058,700 | 0 |
| 16-Sep-2025 | 304.00 | 364.00 | 304.00 | 352.00 | 126,669,500 | 0 |
| 15-Sep-2025 | 274.00 | 292.00 | 270.00 | 292.00 | 10,873,300 | 0 |
| 12-Sep-2025 | 276.00 | 282.00 | 266.00 | 266.00 | 4,580,600 | 0 |
| 11-Sep-2025 | 274.00 | 292.00 | 272.00 | 274.00 | 11,607,300 | 0 |
| 10-Sep-2025 | 282.00 | 282.00 | 260.00 | 268.00 | 4,515,400 | 0 |
| 09-Sep-2025 | 264.00 | 282.00 | 264.00 | 282.00 | 4,783,700 | 0 |
| 08-Sep-2025 | 272.00 | 284.00 | 250.00 | 270.00 | 6,521,800 | 0 |
| 04-Sep-2025 | 286.00 | 288.00 | 272.00 | 272.00 | 3,712,300 | 0 |
| 03-Sep-2025 | 296.00 | 296.00 | 278.00 | 278.00 | 8,169,300 | 0 |
| 02-Sep-2025 | 284.00 | 294.00 | 276.00 | 290.00 | 13,150,800 | 0 |
| 01-Sep-2025 | 260.00 | 286.00 | 254.00 | 274.00 | 6,759,200 | 0 |
| 29-Aug-2025 | 294.00 | 300.00 | 254.00 | 286.00 | 14,092,400 | 0 |
| 28-Aug-2025 | 304.00 | 306.00 | 278.00 | 294.00 | 15,735,900 | 0 |
| 27-Aug-2025 | 290.00 | 332.00 | 288.00 | 302.00 | 61,275,100 | 0 |
| 26-Aug-2025 | 258.00 | 310.00 | 258.00 | 290.00 | 63,811,600 | 0 |
| 25-Aug-2025 | 252.00 | 260.00 | 248.00 | 252.00 | 10,611,900 | 0 |
| 22-Aug-2025 | 242.00 | 258.00 | 238.00 | 248.00 | 8,074,800 | 0 |
| 21-Aug-2025 | 232.00 | 252.00 | 230.00 | 240.00 | 4,860,900 | 0 |
| 20-Aug-2025 | 244.00 | 244.00 | 230.00 | 232.00 | 5,644,200 | 0 |
| 19-Aug-2025 | 248.00 | 252.00 | 240.00 | 240.00 | 7,060,100 | 0 |
| 15-Aug-2025 | 242.00 | 278.00 | 230.00 | 246.00 | 24,177,700 | 0 |
| 14-Aug-2025 | 212.00 | 244.00 | 212.00 | 240.00 | 35,383,600 | 0 |
| 13-Aug-2025 | 206.00 | 214.00 | 206.00 | 208.00 | 3,113,200 | 0 |
| 12-Aug-2025 | 216.00 | 218.00 | 204.00 | 208.00 | 3,989,300 | 0 |
| 11-Aug-2025 | 210.00 | 224.00 | 208.00 | 214.00 | 4,848,100 | 0 |
| 08-Aug-2025 | 210.00 | 214.00 | 204.00 | 210.00 | 2,288,100 | 0 |
| 07-Aug-2025 | 228.00 | 230.00 | 204.00 | 210.00 | 10,492,500 | 0 |
| 06-Aug-2025 | 228.00 | 234.00 | 220.00 | 220.00 | 4,939,300 | 0 |
| 05-Aug-2025 | 224.00 | 232.00 | 220.00 | 228.00 | 4,380,700 | 0 |
| 04-Aug-2025 | 224.00 | 236.00 | 220.00 | 222.00 | 6,568,200 | 0 |
| 01-Aug-2025 | 228.00 | 238.00 | 216.00 | 220.00 | 18,811,300 | 0 |
| 31-Jul-2025 | 270.00 | 280.00 | 244.00 | 244.00 | 33,694,100 | 0 |
| 30-Jul-2025 | 246.00 | 300.00 | 228.00 | 286.00 | 15,063,000 | 0 |
| 29-Jul-2025 | 240.00 | 258.00 | 240.00 | 242.00 | 4,264,700 | 0 |
| 28-Jul-2025 | 242.00 | 266.00 | 234.00 | 240.00 | 19,469,000 | 0 |
| 25-Jul-2025 | 282.00 | 284.00 | 264.00 | 264.00 | 7,268,400 | 0 |
| 24-Jul-2025 | 274.00 | 284.00 | 246.00 | 280.00 | 18,354,800 | 0 |
| 23-Jul-2025 | 300.00 | 302.00 | 260.00 | 274.00 | 10,256,400 | 0 |
| 22-Jul-2025 | 296.00 | 318.00 | 260.00 | 280.00 | 19,413,500 | 0 |
| 21-Jul-2025 | 330.00 | 334.00 | 274.00 | 288.00 | 62,772,900 | 0 |