| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 236.00 | 242.00 | 228.00 | 234.00 | 2,543,600 | 0 |
| 10-Dec-2025 | 242.00 | 242.00 | 236.00 | 238.00 | 1,102,600 | 0 |
| 09-Dec-2025 | 246.00 | 248.00 | 238.00 | 240.00 | 1,126,500 | 0 |
| 08-Dec-2025 | 238.00 | 244.00 | 236.00 | 244.00 | 1,550,900 | 0 |
| 05-Dec-2025 | 240.00 | 242.00 | 238.00 | 240.00 | 927,400 | 0 |
| 04-Dec-2025 | 246.00 | 246.00 | 238.00 | 240.00 | 1,213,900 | 0 |
| 03-Dec-2025 | 242.00 | 248.00 | 240.00 | 240.00 | 684,800 | 0 |
| 02-Dec-2025 | 248.00 | 248.00 | 242.00 | 242.00 | 916,100 | 0 |
| 01-Dec-2025 | 250.00 | 250.00 | 244.00 | 246.00 | 686,600 | 0 |
| 28-Nov-2025 | 258.00 | 258.00 | 244.00 | 248.00 | 504,300 | 0 |
| 27-Nov-2025 | 242.00 | 256.00 | 240.00 | 254.00 | 1,068,600 | 0 |
| 26-Nov-2025 | 248.00 | 248.00 | 238.00 | 242.00 | 2,472,900 | 0 |
| 25-Nov-2025 | 256.00 | 262.00 | 248.00 | 248.00 | 3,829,200 | 0 |
| 24-Nov-2025 | 264.00 | 266.00 | 258.00 | 262.00 | 949,900 | 0 |
| 21-Nov-2025 | 266.00 | 266.00 | 262.00 | 262.00 | 168,800 | 0 |
| 20-Nov-2025 | 262.00 | 268.00 | 260.00 | 264.00 | 505,400 | 0 |
| 19-Nov-2025 | 268.00 | 270.00 | 260.00 | 262.00 | 916,000 | 0 |
| 18-Nov-2025 | 264.00 | 268.00 | 262.00 | 262.00 | 434,500 | 0 |
| 17-Nov-2025 | 268.00 | 268.00 | 260.00 | 262.00 | 1,157,100 | 0 |
| 14-Nov-2025 | 272.00 | 272.00 | 266.00 | 268.00 | 764,400 | 0 |
| 13-Nov-2025 | 278.00 | 280.00 | 270.00 | 272.00 | 2,190,400 | 0 |
| 12-Nov-2025 | 282.00 | 282.00 | 272.00 | 278.00 | 1,819,200 | 0 |
| 11-Nov-2025 | 274.00 | 284.00 | 274.00 | 282.00 | 3,174,800 | 0 |
| 10-Nov-2025 | 284.00 | 288.00 | 250.00 | 272.00 | 4,008,200 | 0 |
| 07-Nov-2025 | 284.62 | 289.23 | 270.77 | 283.08 | 5,045,170 | 0 |
| 06-Nov-2025 | 284.62 | 290.77 | 283.08 | 284.62 | 3,975,530 | 0 |
| 05-Nov-2025 | 286.15 | 307.69 | 281.54 | 284.62 | 6,338,930 | 0 |
| 04-Nov-2025 | 287.69 | 292.31 | 283.08 | 283.08 | 2,306,980 | 0 |
| 03-Nov-2025 | 290.77 | 293.85 | 283.08 | 284.62 | 2,624,960 | 0 |
| 31-Oct-2025 | 284.62 | 289.23 | 278.46 | 281.54 | 837,980 | 0 |
| 30-Oct-2025 | 292.31 | 295.38 | 278.46 | 283.08 | 3,304,600 | 0 |
| 29-Oct-2025 | 296.92 | 296.92 | 284.62 | 292.31 | 1,547,130 | 0 |
| 28-Oct-2025 | 295.38 | 300.00 | 286.15 | 289.23 | 879,840 | 0 |
| 27-Oct-2025 | 293.85 | 304.62 | 287.69 | 295.38 | 3,671,460 | 0 |
| 24-Oct-2025 | 304.62 | 304.62 | 283.08 | 292.31 | 2,934,490 | 0 |
| 23-Oct-2025 | 276.92 | 307.69 | 275.38 | 295.38 | 9,042,670 | 0 |
| 22-Oct-2025 | 270.77 | 276.92 | 269.23 | 275.38 | 1,048,320 | 0 |
| 21-Oct-2025 | 269.23 | 273.85 | 267.69 | 269.23 | 676,390 | 0 |
| 20-Oct-2025 | 264.62 | 272.31 | 263.08 | 267.69 | 1,060,020 | 0 |
| 17-Oct-2025 | 273.85 | 281.54 | 261.54 | 267.69 | 1,627,080 | 0 |
| 16-Oct-2025 | 269.23 | 278.46 | 261.54 | 270.77 | 1,801,540 | 0 |
| 15-Oct-2025 | 269.23 | 272.31 | 256.92 | 261.54 | 1,233,700 | 0 |
| 14-Oct-2025 | 280.00 | 281.54 | 263.08 | 269.23 | 2,754,830 | 0 |
| 13-Oct-2025 | 273.85 | 283.08 | 266.15 | 280.00 | 4,382,690 | 0 |
| 10-Oct-2025 | 278.46 | 280.00 | 272.31 | 273.85 | 2,142,010 | 0 |
| 09-Oct-2025 | 263.08 | 276.92 | 261.54 | 273.85 | 2,668,120 | 0 |
| 08-Oct-2025 | 256.92 | 261.54 | 247.69 | 261.54 | 1,408,940 | 0 |
| 07-Oct-2025 | 261.54 | 263.08 | 255.38 | 256.92 | 796,770 | 0 |
| 06-Oct-2025 | 258.46 | 264.62 | 247.69 | 258.46 | 2,146,820 | 0 |
| 03-Oct-2025 | 253.85 | 256.92 | 249.23 | 255.38 | 1,378,260 | 0 |
| 02-Oct-2025 | 253.85 | 258.46 | 252.31 | 256.92 | 2,348,710 | 0 |
| 01-Oct-2025 | 266.15 | 269.23 | 250.77 | 253.85 | 6,637,280 | 0 |
| 30-Sep-2025 | 266.15 | 275.38 | 263.08 | 266.15 | 2,965,430 | 0 |
| 29-Sep-2025 | 278.46 | 278.46 | 263.08 | 269.23 | 5,193,760 | 0 |
| 26-Sep-2025 | 287.69 | 289.23 | 278.46 | 280.00 | 2,526,940 | 0 |
| 25-Sep-2025 | 298.46 | 300.00 | 276.92 | 287.69 | 6,908,070 | 0 |
| 24-Sep-2025 | 309.23 | 338.46 | 286.15 | 290.77 | 65,770,640 | 0 |
| 23-Sep-2025 | 224.62 | 276.92 | 218.46 | 276.92 | 21,917,740 | 0 |
| 22-Sep-2025 | 216.92 | 221.54 | 215.38 | 221.54 | 436,020 | 0 |
| 19-Sep-2025 | 218.46 | 221.54 | 215.38 | 216.92 | 206,960 | 0 |
| 18-Sep-2025 | 220.00 | 224.62 | 215.38 | 216.92 | 311,480 | 0 |
| 17-Sep-2025 | 218.46 | 224.62 | 213.85 | 220.00 | 626,600 | 0 |
| 16-Sep-2025 | 209.23 | 221.54 | 209.23 | 218.46 | 262,080 | 0 |
| 15-Sep-2025 | 220.00 | 223.08 | 216.92 | 221.54 | 168,870 | 0 |
| 12-Sep-2025 | 223.08 | 223.08 | 216.92 | 218.46 | 428,350 | 0 |
| 11-Sep-2025 | 221.54 | 223.08 | 220.00 | 220.00 | 75,400 | 0 |
| 10-Sep-2025 | 215.38 | 223.08 | 215.38 | 221.54 | 113,620 | 0 |
| 09-Sep-2025 | 226.15 | 226.15 | 215.38 | 215.38 | 620,230 | 0 |
| 08-Sep-2025 | 224.62 | 224.62 | 221.54 | 223.08 | 317,070 | 0 |
| 04-Sep-2025 | 226.15 | 226.15 | 221.54 | 224.62 | 127,270 | 0 |
| 03-Sep-2025 | 224.62 | 229.23 | 221.54 | 226.15 | 193,050 | 0 |
| 02-Sep-2025 | 223.08 | 224.62 | 220.00 | 223.08 | 132,990 | 0 |
| 01-Sep-2025 | 221.54 | 224.62 | 215.38 | 220.00 | 257,660 | 0 |
| 29-Aug-2025 | 227.69 | 229.23 | 216.92 | 223.08 | 717,730 | 0 |
| 28-Aug-2025 | 223.08 | 229.23 | 223.08 | 227.69 | 687,830 | 0 |
| 27-Aug-2025 | 221.54 | 227.69 | 221.54 | 223.08 | 533,130 | 0 |
| 26-Aug-2025 | 230.77 | 230.77 | 226.15 | 227.69 | 161,460 | 0 |
| 25-Aug-2025 | 230.77 | 232.31 | 224.62 | 227.69 | 528,450 | 0 |
| 22-Aug-2025 | 230.77 | 233.85 | 224.62 | 230.77 | 390,390 | 0 |
| 21-Aug-2025 | 229.23 | 230.77 | 221.54 | 230.77 | 483,860 | 0 |
| 20-Aug-2025 | 227.69 | 232.31 | 224.62 | 229.23 | 1,239,680 | 0 |
| 19-Aug-2025 | 213.85 | 235.38 | 213.85 | 227.69 | 4,090,710 | 0 |
| 15-Aug-2025 | 213.85 | 218.46 | 212.31 | 213.85 | 501,280 | 0 |
| 14-Aug-2025 | 213.85 | 218.46 | 212.31 | 213.85 | 714,350 | 0 |
| 13-Aug-2025 | 212.31 | 216.92 | 212.31 | 213.85 | 346,970 | 0 |
| 12-Aug-2025 | 213.85 | 215.38 | 210.77 | 212.31 | 304,850 | 0 |
| 11-Aug-2025 | 209.23 | 213.85 | 209.23 | 213.85 | 217,360 | 0 |
| 08-Aug-2025 | 212.31 | 212.31 | 209.23 | 209.23 | 552,760 | 0 |
| 07-Aug-2025 | 213.85 | 213.85 | 209.23 | 212.31 | 426,140 | 0 |
| 06-Aug-2025 | 213.85 | 216.92 | 212.31 | 213.85 | 719,160 | 0 |
| 05-Aug-2025 | 215.38 | 215.38 | 209.23 | 213.85 | 290,940 | 0 |
| 04-Aug-2025 | 210.77 | 218.46 | 210.77 | 212.31 | 1,768,000 | 0 |
| 01-Aug-2025 | 203.08 | 210.77 | 203.08 | 209.23 | 96,330 | 0 |
| 31-Jul-2025 | 212.31 | 215.38 | 207.69 | 209.23 | 636,220 | 0 |
| 30-Jul-2025 | 209.23 | 212.31 | 207.69 | 212.31 | 208,910 | 0 |
| 29-Jul-2025 | 215.38 | 215.38 | 206.15 | 209.23 | 671,060 | 0 |
| 28-Jul-2025 | 198.46 | 216.92 | 198.46 | 212.31 | 2,817,880 | 0 |
| 25-Jul-2025 | 198.46 | 200.00 | 196.92 | 200.00 | 45,500 | 0 |
| 24-Jul-2025 | 200.00 | 200.00 | 196.92 | 198.46 | 138,580 | 0 |
| 23-Jul-2025 | 200.00 | 201.54 | 195.38 | 200.00 | 437,190 | 0 |