| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 334.00 | 334.00 | 324.00 | 324.00 | 131,000 | 0 |
| 09-Dec-2025 | 340.00 | 342.00 | 328.00 | 332.00 | 66,200 | 0 |
| 08-Dec-2025 | 328.00 | 348.00 | 328.00 | 330.00 | 200,200 | 0 |
| 05-Dec-2025 | 334.00 | 336.00 | 326.00 | 328.00 | 174,000 | 0 |
| 04-Dec-2025 | 342.00 | 344.00 | 334.00 | 334.00 | 17,900 | 0 |
| 03-Dec-2025 | 334.00 | 346.00 | 330.00 | 342.00 | 58,700 | 0 |
| 02-Dec-2025 | 326.00 | 338.00 | 326.00 | 334.00 | 83,600 | 0 |
| 01-Dec-2025 | 330.00 | 330.00 | 324.00 | 326.00 | 13,200 | 0 |
| 28-Nov-2025 | 328.00 | 332.00 | 324.00 | 326.00 | 48,800 | 0 |
| 27-Nov-2025 | 326.00 | 334.00 | 322.00 | 328.00 | 103,600 | 0 |
| 26-Nov-2025 | 328.00 | 330.00 | 324.00 | 324.00 | 35,700 | 0 |
| 25-Nov-2025 | 330.00 | 330.00 | 324.00 | 328.00 | 34,200 | 0 |
| 24-Nov-2025 | 334.00 | 338.00 | 326.00 | 330.00 | 113,500 | 0 |
| 21-Nov-2025 | 344.00 | 348.00 | 330.00 | 334.00 | 106,600 | 0 |
| 20-Nov-2025 | 322.00 | 352.00 | 320.00 | 344.00 | 257,000 | 0 |
| 19-Nov-2025 | 324.00 | 328.00 | 322.00 | 324.00 | 34,600 | 0 |
| 18-Nov-2025 | 336.00 | 336.00 | 322.00 | 328.00 | 141,800 | 0 |
| 17-Nov-2025 | 336.00 | 340.00 | 332.00 | 336.00 | 61,000 | 0 |
| 14-Nov-2025 | 344.00 | 344.00 | 336.00 | 336.00 | 61,800 | 0 |
| 13-Nov-2025 | 344.00 | 344.00 | 330.00 | 338.00 | 278,800 | 0 |
| 12-Nov-2025 | 333.33 | 335.24 | 323.81 | 329.52 | 193,830 | 0 |
| 11-Nov-2025 | 335.24 | 335.24 | 325.71 | 331.43 | 179,865 | 0 |
| 10-Nov-2025 | 333.33 | 337.14 | 325.71 | 331.43 | 206,745 | 0 |
| 07-Nov-2025 | 337.14 | 344.76 | 327.62 | 329.52 | 365,400 | 0 |
| 06-Nov-2025 | 325.71 | 371.43 | 325.71 | 337.14 | 939,435 | 0 |
| 05-Nov-2025 | 325.71 | 325.71 | 312.38 | 325.71 | 63,315 | 0 |
| 04-Nov-2025 | 327.62 | 333.33 | 325.71 | 327.62 | 40,845 | 0 |
| 03-Nov-2025 | 325.71 | 337.14 | 321.90 | 327.62 | 92,610 | 0 |
| 31-Oct-2025 | 325.71 | 348.57 | 304.76 | 321.90 | 839,265 | 0 |
| 30-Oct-2025 | 335.24 | 346.67 | 335.24 | 339.05 | 176,295 | 0 |
| 29-Oct-2025 | 360.00 | 360.00 | 323.81 | 333.33 | 837,480 | 0 |
| 28-Oct-2025 | 369.52 | 369.52 | 352.38 | 360.00 | 286,755 | 0 |
| 27-Oct-2025 | 373.33 | 400.00 | 361.90 | 365.71 | 754,320 | 0 |
| 24-Oct-2025 | 363.81 | 434.29 | 363.81 | 365.71 | 1,657,845 | 0 |
| 23-Oct-2025 | 365.71 | 365.71 | 352.38 | 363.81 | 325,395 | 0 |
| 22-Oct-2025 | 371.43 | 371.43 | 352.38 | 363.81 | 283,080 | 0 |
| 21-Oct-2025 | 388.57 | 415.24 | 350.48 | 365.71 | 722,715 | 0 |
| 20-Oct-2025 | 390.48 | 409.52 | 358.10 | 384.76 | 464,205 | 0 |
| 17-Oct-2025 | 371.43 | 371.43 | 342.86 | 358.10 | 510,300 | 0 |
| 16-Oct-2025 | 380.95 | 382.86 | 344.76 | 369.52 | 255,885 | 0 |
| 15-Oct-2025 | 445.71 | 523.81 | 379.05 | 379.05 | 3,774,540 | 0 |
| 14-Oct-2025 | 382.86 | 472.38 | 377.14 | 445.71 | 5,117,595 | 0 |
| 13-Oct-2025 | 354.29 | 400.00 | 348.57 | 379.05 | 1,068,690 | 0 |
| 10-Oct-2025 | 361.90 | 367.62 | 321.90 | 361.90 | 941,325 | 0 |
| 09-Oct-2025 | 344.76 | 420.95 | 320.00 | 360.00 | 1,380,015 | 0 |
| 08-Oct-2025 | 314.29 | 342.86 | 306.67 | 340.95 | 1,861,860 | 0 |
| 07-Oct-2025 | 321.90 | 325.71 | 312.38 | 318.10 | 411,390 | 0 |
| 06-Oct-2025 | 310.48 | 320.00 | 291.43 | 318.10 | 1,470,630 | 0 |
| 03-Oct-2025 | 348.57 | 348.57 | 299.05 | 308.57 | 2,161,530 | 0 |
| 02-Oct-2025 | 369.52 | 398.10 | 342.86 | 350.48 | 1,967,805 | 0 |
| 01-Oct-2025 | 358.10 | 438.10 | 320.00 | 392.38 | 8,754,270 | 0 |
| 30-Sep-2025 | 285.71 | 354.29 | 283.81 | 350.48 | 2,646,945 | 0 |
| 29-Sep-2025 | 276.19 | 285.71 | 268.57 | 283.81 | 626,745 | 0 |
| 26-Sep-2025 | 266.67 | 314.29 | 266.67 | 276.19 | 823,620 | 0 |
| 25-Sep-2025 | 266.67 | 274.29 | 264.76 | 264.76 | 140,175 | 0 |
| 24-Sep-2025 | 264.76 | 266.67 | 262.86 | 266.67 | 22,890 | 0 |
| 23-Sep-2025 | 262.86 | 264.76 | 260.95 | 262.86 | 90,195 | 0 |
| 22-Sep-2025 | 262.86 | 266.67 | 260.95 | 260.95 | 189,210 | 0 |
| 19-Sep-2025 | 262.86 | 262.86 | 260.95 | 262.86 | 71,925 | 0 |
| 18-Sep-2025 | 266.67 | 266.67 | 260.95 | 262.86 | 4,830 | 0 |
| 17-Sep-2025 | 264.76 | 266.67 | 257.14 | 266.67 | 216,090 | 0 |
| 16-Sep-2025 | 266.67 | 266.67 | 264.76 | 266.67 | 13,965 | 0 |
| 15-Sep-2025 | 266.67 | 266.67 | 259.05 | 266.67 | 41,580 | 0 |
| 12-Sep-2025 | 260.95 | 266.67 | 260.95 | 266.67 | 82,320 | 0 |
| 11-Sep-2025 | 262.86 | 266.67 | 259.05 | 262.86 | 35,280 | 0 |
| 10-Sep-2025 | 259.05 | 264.76 | 259.05 | 262.86 | 32,760 | 0 |
| 09-Sep-2025 | 262.86 | 264.76 | 259.05 | 262.86 | 9,135 | 0 |
| 08-Sep-2025 | 262.86 | 266.67 | 262.86 | 262.86 | 7,770 | 0 |
| 04-Sep-2025 | 262.86 | 266.67 | 262.86 | 262.86 | 52,185 | 0 |
| 03-Sep-2025 | 262.86 | 266.67 | 260.95 | 266.67 | 20,685 | 0 |
| 02-Sep-2025 | 262.86 | 266.67 | 260.95 | 262.86 | 18,375 | 0 |
| 01-Sep-2025 | 266.67 | 266.67 | 262.86 | 264.76 | 34,860 | 0 |
| 29-Aug-2025 | 270.48 | 270.48 | 264.76 | 266.67 | 1,470 | 0 |
| 28-Aug-2025 | 264.76 | 266.67 | 262.86 | 266.67 | 17,220 | 0 |
| 27-Aug-2025 | 264.76 | 266.67 | 262.86 | 264.76 | 18,690 | 0 |
| 26-Aug-2025 | 270.48 | 270.48 | 260.95 | 260.95 | 79,275 | 0 |
| 25-Aug-2025 | 270.48 | 270.48 | 266.67 | 268.57 | 20,685 | 0 |
| 22-Aug-2025 | 268.57 | 270.48 | 266.67 | 268.57 | 32,340 | 0 |
| 21-Aug-2025 | 264.76 | 268.57 | 262.86 | 268.57 | 24,045 | 0 |
| 20-Aug-2025 | 268.57 | 268.57 | 264.76 | 264.76 | 43,890 | 0 |
| 19-Aug-2025 | 268.57 | 268.57 | 266.67 | 268.57 | 51,555 | 0 |
| 15-Aug-2025 | 266.67 | 268.57 | 266.67 | 268.57 | 11,655 | 0 |
| 14-Aug-2025 | 268.57 | 268.57 | 262.86 | 262.86 | 32,340 | 0 |
| 13-Aug-2025 | 268.57 | 270.48 | 266.67 | 268.57 | 4,935 | 0 |
| 12-Aug-2025 | 268.57 | 268.57 | 266.67 | 268.57 | 35,280 | 0 |
| 11-Aug-2025 | 262.86 | 266.67 | 262.86 | 266.67 | 9,345 | 0 |
| 08-Aug-2025 | 264.76 | 264.76 | 264.76 | 264.76 | 34,545 | 0 |
| 07-Aug-2025 | 266.67 | 266.67 | 262.86 | 262.86 | 18,900 | 0 |
| 06-Aug-2025 | 264.76 | 266.67 | 264.76 | 264.76 | 3,675 | 0 |
| 05-Aug-2025 | 268.57 | 270.48 | 264.76 | 264.76 | 9,870 | 0 |
| 04-Aug-2025 | 266.67 | 268.57 | 264.76 | 264.76 | 16,905 | 0 |
| 01-Aug-2025 | 264.76 | 266.67 | 264.76 | 266.67 | 4,410 | 0 |
| 31-Jul-2025 | 266.67 | 266.67 | 264.76 | 264.76 | 1,680 | 0 |
| 30-Jul-2025 | 264.76 | 266.67 | 264.76 | 266.67 | 3,675 | 0 |
| 29-Jul-2025 | 270.48 | 270.48 | 264.76 | 266.67 | 20,055 | 0 |
| 28-Jul-2025 | 268.57 | 268.57 | 264.76 | 266.67 | 2,625 | 0 |
| 25-Jul-2025 | 270.48 | 270.48 | 268.57 | 268.57 | 5,250 | 0 |
| 24-Jul-2025 | 266.67 | 272.38 | 266.67 | 268.57 | 17,640 | 0 |
| 23-Jul-2025 | 260.95 | 266.67 | 260.95 | 266.67 | 18,900 | 0 |
| 22-Jul-2025 | 257.14 | 262.86 | 257.14 | 262.86 | 11,025 | 0 |