| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 163.00 | 168.00 | 154.00 | 165.00 | 5,882,000 | 0 |
| 09-Dec-2025 | 168.00 | 170.00 | 159.00 | 165.00 | 3,263,400 | 0 |
| 08-Dec-2025 | 186.00 | 187.00 | 164.00 | 167.00 | 15,062,500 | 0 |
| 05-Dec-2025 | 139.00 | 186.00 | 139.00 | 186.00 | 33,704,600 | 0 |
| 04-Dec-2025 | 141.00 | 141.00 | 138.00 | 138.00 | 373,400 | 0 |
| 03-Dec-2025 | 141.00 | 141.00 | 139.00 | 139.00 | 75,300 | 0 |
| 02-Dec-2025 | 140.00 | 142.00 | 140.00 | 141.00 | 60,300 | 0 |
| 01-Dec-2025 | 139.00 | 139.00 | 138.00 | 138.00 | 157,900 | 0 |
| 28-Nov-2025 | 142.00 | 142.00 | 136.00 | 138.00 | 373,400 | 0 |
| 27-Nov-2025 | 139.00 | 142.00 | 138.00 | 138.00 | 101,400 | 0 |
| 26-Nov-2025 | 140.00 | 142.00 | 138.00 | 139.00 | 126,400 | 0 |
| 25-Nov-2025 | 140.00 | 142.00 | 139.00 | 139.00 | 49,100 | 0 |
| 24-Nov-2025 | 138.00 | 140.00 | 138.00 | 138.00 | 43,800 | 0 |
| 21-Nov-2025 | 140.00 | 140.00 | 139.00 | 139.00 | 54,200 | 0 |
| 20-Nov-2025 | 138.00 | 139.00 | 138.00 | 139.00 | 56,600 | 0 |
| 19-Nov-2025 | 139.00 | 140.00 | 138.00 | 139.00 | 48,100 | 0 |
| 18-Nov-2025 | 138.00 | 142.00 | 138.00 | 138.00 | 54,300 | 0 |
| 17-Nov-2025 | 138.00 | 141.00 | 136.00 | 138.00 | 269,100 | 0 |
| 14-Nov-2025 | 140.00 | 141.00 | 138.00 | 138.00 | 330,500 | 0 |
| 13-Nov-2025 | 142.00 | 144.00 | 140.00 | 140.00 | 596,100 | 0 |
| 12-Nov-2025 | 137.00 | 144.00 | 137.00 | 142.00 | 1,189,400 | 0 |
| 11-Nov-2025 | 139.00 | 143.00 | 137.00 | 137.00 | 522,200 | 0 |
| 10-Nov-2025 | 141.00 | 143.00 | 138.00 | 138.00 | 86,700 | 0 |
| 07-Nov-2025 | 136.00 | 140.00 | 135.00 | 138.00 | 95,300 | 0 |
| 06-Nov-2025 | 139.00 | 140.00 | 137.00 | 138.00 | 346,300 | 0 |
| 05-Nov-2025 | 135.00 | 137.00 | 135.00 | 136.00 | 129,300 | 0 |
| 04-Nov-2025 | 139.00 | 139.00 | 135.00 | 135.00 | 351,400 | 0 |
| 03-Nov-2025 | 139.00 | 140.00 | 135.00 | 139.00 | 446,800 | 0 |
| 31-Oct-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 179,400 | 0 |
| 30-Oct-2025 | 141.00 | 141.00 | 137.00 | 137.00 | 280,800 | 0 |
| 29-Oct-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 274,400 | 0 |
| 28-Oct-2025 | 139.00 | 140.00 | 137.00 | 139.00 | 630,700 | 0 |
| 27-Oct-2025 | 140.00 | 141.00 | 136.00 | 139.00 | 537,600 | 0 |
| 24-Oct-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 899,400 | 0 |
| 23-Oct-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 164,900 | 0 |
| 22-Oct-2025 | 135.00 | 139.00 | 134.00 | 138.00 | 403,300 | 0 |
| 21-Oct-2025 | 136.00 | 138.00 | 135.00 | 135.00 | 181,800 | 0 |
| 20-Oct-2025 | 134.00 | 136.00 | 132.00 | 136.00 | 66,500 | 0 |
| 17-Oct-2025 | 139.00 | 139.00 | 132.00 | 134.00 | 146,100 | 0 |
| 16-Oct-2025 | 136.00 | 136.00 | 134.00 | 136.00 | 43,100 | 0 |
| 15-Oct-2025 | 137.00 | 138.00 | 132.00 | 136.00 | 441,500 | 0 |
| 14-Oct-2025 | 136.00 | 139.00 | 136.00 | 136.00 | 440,100 | 0 |
| 13-Oct-2025 | 134.00 | 138.00 | 134.00 | 137.00 | 168,400 | 0 |
| 10-Oct-2025 | 139.00 | 139.00 | 136.00 | 137.00 | 44,900 | 0 |
| 09-Oct-2025 | 140.00 | 140.00 | 137.00 | 138.00 | 122,300 | 0 |
| 08-Oct-2025 | 138.00 | 141.00 | 135.00 | 137.00 | 618,600 | 0 |
| 07-Oct-2025 | 140.00 | 140.00 | 136.00 | 137.00 | 92,200 | 0 |
| 06-Oct-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 87,600 | 0 |
| 03-Oct-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 348,300 | 0 |
| 02-Oct-2025 | 141.00 | 143.00 | 137.00 | 139.00 | 1,262,200 | 0 |
| 01-Oct-2025 | 137.00 | 141.00 | 137.00 | 139.00 | 931,800 | 0 |
| 30-Sep-2025 | 135.00 | 138.00 | 135.00 | 137.00 | 498,100 | 0 |
| 29-Sep-2025 | 135.00 | 140.00 | 135.00 | 137.00 | 855,800 | 0 |
| 26-Sep-2025 | 137.00 | 137.00 | 134.00 | 135.00 | 147,300 | 0 |
| 25-Sep-2025 | 138.00 | 138.00 | 136.00 | 136.00 | 213,500 | 0 |
| 24-Sep-2025 | 138.00 | 138.00 | 136.00 | 136.00 | 47,700 | 0 |
| 23-Sep-2025 | 139.00 | 139.00 | 134.00 | 137.00 | 357,200 | 0 |
| 22-Sep-2025 | 137.00 | 138.00 | 135.00 | 138.00 | 384,500 | 0 |
| 19-Sep-2025 | 137.00 | 138.00 | 135.00 | 135.00 | 361,200 | 0 |
| 18-Sep-2025 | 138.00 | 138.00 | 132.00 | 134.00 | 649,500 | 0 |
| 17-Sep-2025 | 133.00 | 138.00 | 132.00 | 136.00 | 1,586,200 | 0 |
| 16-Sep-2025 | 136.00 | 136.00 | 131.00 | 133.00 | 267,600 | 0 |
| 15-Sep-2025 | 133.00 | 136.00 | 130.00 | 133.00 | 670,500 | 0 |
| 12-Sep-2025 | 132.00 | 133.00 | 131.00 | 131.00 | 33,700 | 0 |
| 11-Sep-2025 | 132.00 | 134.00 | 130.00 | 132.00 | 73,200 | 0 |
| 10-Sep-2025 | 131.00 | 134.00 | 130.00 | 132.00 | 86,200 | 0 |
| 09-Sep-2025 | 135.00 | 135.00 | 128.00 | 131.00 | 307,000 | 0 |
| 08-Sep-2025 | 135.00 | 135.00 | 132.00 | 135.00 | 258,700 | 0 |
| 04-Sep-2025 | 134.00 | 135.00 | 131.00 | 133.00 | 221,000 | 0 |
| 03-Sep-2025 | 134.00 | 135.00 | 131.00 | 134.00 | 350,100 | 0 |
| 02-Sep-2025 | 131.00 | 134.00 | 130.00 | 134.00 | 71,300 | 0 |
| 01-Sep-2025 | 131.00 | 131.00 | 126.00 | 131.00 | 639,500 | 0 |
| 29-Aug-2025 | 136.00 | 136.00 | 130.00 | 132.00 | 434,500 | 0 |
| 28-Aug-2025 | 132.00 | 138.00 | 132.00 | 136.00 | 1,084,800 | 0 |
| 27-Aug-2025 | 132.00 | 133.00 | 131.00 | 132.00 | 482,200 | 0 |
| 26-Aug-2025 | 131.00 | 131.00 | 130.00 | 131.00 | 84,200 | 0 |
| 25-Aug-2025 | 130.00 | 131.00 | 130.00 | 131.00 | 182,800 | 0 |
| 22-Aug-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 96,600 | 0 |
| 21-Aug-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 386,000 | 0 |
| 20-Aug-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 159,500 | 0 |
| 19-Aug-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 94,300 | 0 |
| 15-Aug-2025 | 131.00 | 131.00 | 126.00 | 130.00 | 286,000 | 0 |
| 14-Aug-2025 | 130.00 | 132.00 | 128.00 | 130.00 | 861,400 | 0 |
| 13-Aug-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 83,500 | 0 |
| 12-Aug-2025 | 130.00 | 130.00 | 129.00 | 130.00 | 67,500 | 0 |
| 11-Aug-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 16,400 | 0 |
| 08-Aug-2025 | 127.00 | 130.00 | 127.00 | 128.00 | 17,900 | 0 |
| 07-Aug-2025 | 128.00 | 131.00 | 128.00 | 128.00 | 192,200 | 0 |
| 06-Aug-2025 | 127.00 | 129.00 | 127.00 | 128.00 | 148,800 | 0 |
| 05-Aug-2025 | 128.00 | 129.00 | 126.00 | 128.00 | 238,300 | 0 |
| 04-Aug-2025 | 131.00 | 131.00 | 128.00 | 128.00 | 80,000 | 0 |
| 01-Aug-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 193,600 | 0 |
| 31-Jul-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 63,800 | 0 |
| 30-Jul-2025 | 129.00 | 130.00 | 129.00 | 130.00 | 67,700 | 0 |
| 29-Jul-2025 | 129.00 | 131.00 | 128.00 | 128.00 | 156,000 | 0 |
| 28-Jul-2025 | 129.00 | 130.00 | 126.00 | 128.00 | 133,900 | 0 |
| 25-Jul-2025 | 128.00 | 129.00 | 127.00 | 129.00 | 69,700 | 0 |
| 24-Jul-2025 | 126.00 | 129.00 | 126.00 | 128.00 | 113,000 | 0 |
| 23-Jul-2025 | 130.00 | 130.00 | 126.00 | 127.00 | 427,000 | 0 |
| 22-Jul-2025 | 130.00 | 130.00 | 127.00 | 128.00 | 24,200 | 0 |