| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 166.00 | 168.00 | 163.00 | 163.00 | 28,210,200 | 0 |
| 08-Dec-2025 | 165.00 | 167.00 | 164.00 | 166.00 | 10,067,600 | 0 |
| 05-Dec-2025 | 167.00 | 169.00 | 164.00 | 164.00 | 11,515,000 | 0 |
| 04-Dec-2025 | 166.00 | 169.00 | 165.00 | 167.00 | 25,433,200 | 0 |
| 03-Dec-2025 | 166.00 | 172.00 | 163.00 | 166.00 | 43,331,500 | 0 |
| 02-Dec-2025 | 167.00 | 167.00 | 163.00 | 164.00 | 8,261,700 | 0 |
| 01-Dec-2025 | 164.00 | 167.00 | 164.00 | 166.00 | 9,782,000 | 0 |
| 28-Nov-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 9,164,100 | 0 |
| 27-Nov-2025 | 168.00 | 169.00 | 164.00 | 164.00 | 20,657,100 | 0 |
| 26-Nov-2025 | 163.00 | 169.00 | 162.00 | 168.00 | 28,014,500 | 0 |
| 25-Nov-2025 | 165.00 | 165.00 | 162.00 | 162.00 | 9,720,200 | 0 |
| 24-Nov-2025 | 163.00 | 165.00 | 162.00 | 164.00 | 16,582,100 | 0 |
| 21-Nov-2025 | 165.00 | 166.00 | 163.00 | 163.00 | 6,557,800 | 0 |
| 20-Nov-2025 | 166.00 | 166.00 | 164.00 | 164.00 | 9,465,700 | 0 |
| 19-Nov-2025 | 170.00 | 170.00 | 164.00 | 165.00 | 27,885,000 | 0 |
| 18-Nov-2025 | 169.00 | 180.00 | 166.00 | 169.00 | 121,244,600 | 0 |
| 17-Nov-2025 | 163.00 | 169.00 | 163.00 | 169.00 | 26,662,500 | 0 |
| 14-Nov-2025 | 164.00 | 165.00 | 162.00 | 162.00 | 8,459,400 | 0 |
| 13-Nov-2025 | 167.00 | 167.00 | 164.00 | 164.00 | 11,171,500 | 0 |
| 12-Nov-2025 | 165.00 | 168.00 | 163.00 | 166.00 | 18,356,500 | 0 |
| 11-Nov-2025 | 165.00 | 167.00 | 163.00 | 164.00 | 13,277,100 | 0 |
| 10-Nov-2025 | 168.00 | 169.00 | 164.00 | 165.00 | 11,476,500 | 0 |
| 07-Nov-2025 | 162.00 | 168.00 | 162.00 | 167.00 | 15,705,900 | 0 |
| 06-Nov-2025 | 163.00 | 164.00 | 161.00 | 162.00 | 9,033,700 | 0 |
| 05-Nov-2025 | 162.00 | 164.00 | 161.00 | 162.00 | 13,154,400 | 0 |
| 04-Nov-2025 | 166.00 | 167.00 | 163.00 | 163.00 | 16,502,500 | 0 |
| 03-Nov-2025 | 165.00 | 167.00 | 164.00 | 166.00 | 17,603,400 | 0 |
| 31-Oct-2025 | 165.00 | 166.00 | 161.00 | 162.00 | 24,079,500 | 0 |
| 30-Oct-2025 | 168.00 | 168.00 | 164.00 | 164.00 | 11,604,500 | 0 |
| 29-Oct-2025 | 165.00 | 168.00 | 163.00 | 167.00 | 17,551,300 | 0 |
| 28-Oct-2025 | 165.00 | 166.00 | 163.00 | 164.00 | 15,775,700 | 0 |
| 27-Oct-2025 | 162.00 | 165.00 | 160.00 | 163.00 | 28,640,700 | 0 |
| 24-Oct-2025 | 167.00 | 168.00 | 162.00 | 162.00 | 27,875,300 | 0 |
| 23-Oct-2025 | 169.00 | 170.00 | 165.00 | 165.00 | 40,148,400 | 0 |
| 22-Oct-2025 | 177.00 | 182.00 | 167.00 | 169.00 | 177,607,800 | 0 |
| 21-Oct-2025 | 170.00 | 180.00 | 169.00 | 177.00 | 104,889,300 | 0 |
| 20-Oct-2025 | 164.00 | 170.00 | 164.00 | 170.00 | 27,162,600 | 0 |
| 17-Oct-2025 | 165.00 | 172.00 | 163.00 | 164.00 | 34,767,500 | 0 |
| 16-Oct-2025 | 162.00 | 168.00 | 162.00 | 165.00 | 11,287,500 | 0 |
| 15-Oct-2025 | 164.00 | 166.00 | 159.00 | 161.00 | 27,351,000 | 0 |
| 14-Oct-2025 | 170.00 | 172.00 | 156.00 | 164.00 | 43,217,500 | 0 |
| 13-Oct-2025 | 170.00 | 173.00 | 168.00 | 170.00 | 33,522,100 | 0 |
| 10-Oct-2025 | 174.00 | 176.00 | 172.00 | 175.00 | 23,545,100 | 0 |
| 09-Oct-2025 | 173.00 | 176.00 | 171.00 | 173.00 | 40,905,400 | 0 |
| 08-Oct-2025 | 171.00 | 173.00 | 165.00 | 170.00 | 50,859,300 | 0 |
| 07-Oct-2025 | 173.00 | 175.00 | 171.00 | 172.00 | 29,683,300 | 0 |
| 06-Oct-2025 | 177.00 | 180.00 | 171.00 | 173.00 | 34,270,500 | 0 |
| 03-Oct-2025 | 176.00 | 178.00 | 174.00 | 176.00 | 32,218,800 | 0 |
| 02-Oct-2025 | 180.00 | 183.00 | 174.00 | 176.00 | 54,788,300 | 0 |
| 01-Oct-2025 | 180.00 | 184.00 | 178.00 | 179.00 | 69,743,700 | 0 |
| 30-Sep-2025 | 176.00 | 181.00 | 176.00 | 179.00 | 59,226,800 | 0 |
| 29-Sep-2025 | 174.00 | 180.00 | 174.00 | 176.00 | 48,595,900 | 0 |
| 26-Sep-2025 | 176.00 | 179.00 | 173.00 | 173.00 | 55,589,200 | 0 |
| 25-Sep-2025 | 173.00 | 178.00 | 170.00 | 176.00 | 54,176,500 | 0 |
| 24-Sep-2025 | 173.00 | 173.00 | 169.00 | 172.00 | 23,301,700 | 0 |
| 23-Sep-2025 | 168.00 | 174.00 | 168.00 | 173.00 | 39,099,500 | 0 |
| 22-Sep-2025 | 169.00 | 170.00 | 167.00 | 168.00 | 28,959,400 | 0 |
| 19-Sep-2025 | 179.00 | 179.00 | 169.00 | 169.00 | 63,023,300 | 0 |
| 18-Sep-2025 | 186.00 | 186.00 | 177.00 | 179.00 | 90,263,700 | 0 |
| 17-Sep-2025 | 180.00 | 186.00 | 176.00 | 185.00 | 135,546,700 | 0 |
| 16-Sep-2025 | 176.00 | 184.00 | 176.00 | 178.00 | 83,676,600 | 0 |
| 15-Sep-2025 | 175.00 | 177.00 | 174.00 | 175.00 | 19,374,700 | 0 |
| 12-Sep-2025 | 176.00 | 177.00 | 172.00 | 173.00 | 16,507,000 | 0 |
| 11-Sep-2025 | 170.00 | 176.00 | 170.00 | 174.00 | 27,197,200 | 0 |
| 10-Sep-2025 | 170.00 | 170.00 | 167.00 | 170.00 | 9,540,000 | 0 |
| 09-Sep-2025 | 169.00 | 173.00 | 166.00 | 168.00 | 33,052,300 | 0 |
| 08-Sep-2025 | 174.00 | 179.00 | 169.00 | 169.00 | 54,870,700 | 0 |
| 04-Sep-2025 | 176.00 | 176.00 | 170.00 | 173.00 | 21,341,600 | 0 |
| 03-Sep-2025 | 178.00 | 179.00 | 171.00 | 174.00 | 40,257,900 | 0 |
| 02-Sep-2025 | 170.00 | 176.00 | 170.00 | 175.00 | 37,584,300 | 0 |
| 01-Sep-2025 | 165.00 | 172.00 | 158.00 | 169.00 | 90,573,100 | 0 |
| 29-Aug-2025 | 183.00 | 183.00 | 165.00 | 171.00 | 232,471,100 | 0 |
| 28-Aug-2025 | 180.00 | 187.00 | 179.00 | 186.00 | 110,909,700 | 0 |
| 27-Aug-2025 | 182.00 | 187.00 | 178.00 | 180.00 | 96,979,200 | 0 |
| 26-Aug-2025 | 185.00 | 185.00 | 177.00 | 182.00 | 104,071,500 | 0 |
| 25-Aug-2025 | 185.00 | 191.00 | 181.00 | 184.00 | 192,676,900 | 0 |
| 22-Aug-2025 | 183.00 | 185.00 | 178.00 | 180.00 | 58,655,400 | 0 |
| 21-Aug-2025 | 186.00 | 187.00 | 176.00 | 183.00 | 195,316,800 | 0 |
| 20-Aug-2025 | 168.00 | 186.00 | 167.00 | 185.00 | 447,385,900 | 0 |
| 19-Aug-2025 | 165.00 | 168.00 | 164.00 | 168.00 | 33,200,400 | 0 |
| 15-Aug-2025 | 169.00 | 171.00 | 163.00 | 164.00 | 39,316,500 | 0 |
| 14-Aug-2025 | 174.00 | 175.00 | 169.00 | 169.00 | 71,825,000 | 0 |
| 13-Aug-2025 | 165.00 | 174.00 | 161.00 | 173.00 | 158,741,600 | 0 |
| 12-Aug-2025 | 166.00 | 169.00 | 163.00 | 165.00 | 29,121,800 | 0 |
| 11-Aug-2025 | 162.00 | 167.00 | 160.00 | 165.00 | 58,323,600 | 0 |
| 08-Aug-2025 | 167.00 | 168.00 | 157.00 | 161.00 | 60,131,100 | 0 |
| 07-Aug-2025 | 169.00 | 169.00 | 165.00 | 167.00 | 32,138,100 | 0 |
| 06-Aug-2025 | 167.00 | 172.00 | 163.00 | 168.00 | 68,923,200 | 0 |
| 05-Aug-2025 | 175.00 | 176.00 | 166.00 | 166.00 | 135,279,800 | 0 |
| 04-Aug-2025 | 159.00 | 173.00 | 155.00 | 173.00 | 212,777,700 | 0 |
| 01-Aug-2025 | 156.00 | 160.00 | 155.00 | 158.00 | 28,419,800 | 0 |
| 31-Jul-2025 | 161.00 | 162.00 | 155.00 | 156.00 | 64,327,600 | 0 |
| 30-Jul-2025 | 169.00 | 169.00 | 161.00 | 162.00 | 65,201,500 | 0 |
| 29-Jul-2025 | 167.00 | 174.00 | 161.00 | 167.00 | 225,954,100 | 0 |
| 28-Jul-2025 | 154.00 | 164.00 | 153.00 | 164.00 | 276,708,700 | 0 |
| 25-Jul-2025 | 142.00 | 152.00 | 141.00 | 152.00 | 209,343,400 | 0 |
| 24-Jul-2025 | 142.00 | 144.00 | 141.00 | 142.00 | 48,753,700 | 0 |
| 23-Jul-2025 | 136.00 | 143.00 | 136.00 | 142.00 | 114,714,300 | 0 |
| 22-Jul-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 51,551,600 | 0 |
| 21-Jul-2025 | 135.00 | 140.00 | 132.00 | 138.00 | 80,479,300 | 0 |