| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 196.00 | 197.00 | 189.00 | 194.00 | 294,900 | 0 |
| 08-Dec-2025 | 197.00 | 197.00 | 194.00 | 195.00 | 286,900 | 0 |
| 05-Dec-2025 | 193.00 | 198.00 | 193.00 | 195.00 | 609,600 | 0 |
| 04-Dec-2025 | 189.00 | 198.00 | 189.00 | 193.00 | 1,031,300 | 0 |
| 03-Dec-2025 | 188.00 | 191.00 | 188.00 | 190.00 | 610,000 | 0 |
| 02-Dec-2025 | 190.00 | 191.00 | 188.00 | 189.00 | 357,100 | 0 |
| 01-Dec-2025 | 189.00 | 195.00 | 188.00 | 188.00 | 1,089,400 | 0 |
| 28-Nov-2025 | 191.00 | 195.00 | 188.00 | 188.00 | 699,400 | 0 |
| 27-Nov-2025 | 188.00 | 194.00 | 188.00 | 191.00 | 417,300 | 0 |
| 26-Nov-2025 | 190.00 | 192.00 | 188.00 | 188.00 | 468,800 | 0 |
| 25-Nov-2025 | 192.00 | 192.00 | 189.00 | 190.00 | 289,200 | 0 |
| 24-Nov-2025 | 191.00 | 193.00 | 189.00 | 192.00 | 466,300 | 0 |
| 21-Nov-2025 | 190.00 | 194.00 | 187.00 | 192.00 | 707,700 | 0 |
| 20-Nov-2025 | 191.00 | 195.00 | 187.00 | 188.00 | 985,500 | 0 |
| 19-Nov-2025 | 191.00 | 195.00 | 188.00 | 190.00 | 431,200 | 0 |
| 18-Nov-2025 | 189.00 | 202.00 | 185.00 | 189.00 | 5,330,600 | 0 |
| 17-Nov-2025 | 195.00 | 198.00 | 186.00 | 189.00 | 2,278,400 | 0 |
| 14-Nov-2025 | 199.00 | 200.00 | 195.00 | 195.00 | 524,200 | 0 |
| 13-Nov-2025 | 206.00 | 212.00 | 197.00 | 197.00 | 1,950,600 | 0 |
| 12-Nov-2025 | 204.00 | 212.00 | 195.00 | 204.00 | 1,800,900 | 0 |
| 11-Nov-2025 | 199.00 | 218.00 | 192.00 | 198.00 | 6,263,700 | 0 |
| 10-Nov-2025 | 206.00 | 206.00 | 193.00 | 199.00 | 3,158,100 | 0 |
| 07-Nov-2025 | 226.00 | 226.00 | 202.00 | 206.00 | 5,835,400 | 0 |
| 06-Nov-2025 | 180.00 | 244.00 | 180.00 | 216.00 | 40,314,500 | 0 |
| 05-Nov-2025 | 180.00 | 182.00 | 179.00 | 181.00 | 247,900 | 0 |
| 04-Nov-2025 | 182.00 | 182.00 | 179.00 | 180.00 | 367,900 | 0 |
| 03-Nov-2025 | 182.00 | 185.00 | 181.00 | 182.00 | 295,800 | 0 |
| 31-Oct-2025 | 180.00 | 182.00 | 179.00 | 182.00 | 136,900 | 0 |
| 30-Oct-2025 | 181.00 | 184.00 | 179.00 | 180.00 | 388,600 | 0 |
| 29-Oct-2025 | 181.00 | 184.00 | 180.00 | 180.00 | 335,400 | 0 |
| 28-Oct-2025 | 180.00 | 187.00 | 180.00 | 181.00 | 620,500 | 0 |
| 27-Oct-2025 | 182.00 | 182.00 | 179.00 | 180.00 | 250,500 | 0 |
| 24-Oct-2025 | 184.00 | 185.00 | 180.00 | 182.00 | 1,256,800 | 0 |
| 23-Oct-2025 | 180.00 | 188.00 | 179.00 | 184.00 | 361,400 | 0 |
| 22-Oct-2025 | 182.00 | 185.00 | 178.00 | 182.00 | 327,800 | 0 |
| 21-Oct-2025 | 180.00 | 183.00 | 177.00 | 182.00 | 252,100 | 0 |
| 20-Oct-2025 | 179.00 | 180.00 | 178.00 | 180.00 | 62,700 | 0 |
| 17-Oct-2025 | 179.00 | 179.00 | 176.00 | 178.00 | 52,900 | 0 |
| 16-Oct-2025 | 180.00 | 182.00 | 177.00 | 179.00 | 530,000 | 0 |
| 15-Oct-2025 | 181.00 | 181.00 | 176.00 | 180.00 | 512,000 | 0 |
| 14-Oct-2025 | 180.00 | 184.00 | 178.00 | 180.00 | 386,800 | 0 |
| 13-Oct-2025 | 179.00 | 183.00 | 178.00 | 180.00 | 264,900 | 0 |
| 10-Oct-2025 | 182.00 | 182.00 | 177.00 | 179.00 | 599,500 | 0 |
| 09-Oct-2025 | 182.00 | 183.00 | 179.00 | 182.00 | 576,100 | 0 |
| 08-Oct-2025 | 183.00 | 183.00 | 177.00 | 181.00 | 1,018,200 | 0 |
| 07-Oct-2025 | 181.00 | 184.00 | 179.00 | 182.00 | 1,015,900 | 0 |
| 06-Oct-2025 | 179.00 | 184.00 | 179.00 | 180.00 | 1,192,900 | 0 |
| 03-Oct-2025 | 208.00 | 214.00 | 174.00 | 178.00 | 8,586,800 | 0 |
| 02-Oct-2025 | 236.00 | 236.00 | 202.00 | 202.00 | 6,322,900 | 0 |
| 01-Oct-2025 | 193.00 | 246.00 | 193.00 | 236.00 | 20,718,600 | 0 |
| 30-Sep-2025 | 188.00 | 190.00 | 186.00 | 190.00 | 642,900 | 0 |
| 29-Sep-2025 | 187.00 | 192.00 | 183.00 | 188.00 | 277,100 | 0 |
| 26-Sep-2025 | 192.00 | 192.00 | 186.00 | 187.00 | 34,700 | 0 |
| 25-Sep-2025 | 190.00 | 193.00 | 187.00 | 192.00 | 377,800 | 0 |
| 24-Sep-2025 | 186.00 | 188.00 | 186.00 | 187.00 | 146,300 | 0 |
| 23-Sep-2025 | 187.00 | 187.00 | 182.00 | 186.00 | 129,600 | 0 |
| 22-Sep-2025 | 188.00 | 188.00 | 182.00 | 187.00 | 71,300 | 0 |
| 19-Sep-2025 | 186.00 | 189.00 | 182.00 | 186.00 | 57,800 | 0 |
| 18-Sep-2025 | 186.00 | 187.00 | 181.00 | 187.00 | 62,000 | 0 |
| 17-Sep-2025 | 189.00 | 189.00 | 185.00 | 186.00 | 121,000 | 0 |
| 16-Sep-2025 | 185.00 | 190.00 | 185.00 | 186.00 | 130,300 | 0 |
| 15-Sep-2025 | 187.00 | 187.00 | 183.00 | 185.00 | 78,300 | 0 |
| 12-Sep-2025 | 185.00 | 189.00 | 185.00 | 187.00 | 172,300 | 0 |
| 11-Sep-2025 | 179.00 | 188.00 | 179.00 | 185.00 | 155,900 | 0 |
| 10-Sep-2025 | 181.00 | 182.00 | 174.00 | 179.00 | 351,200 | 0 |
| 09-Sep-2025 | 189.00 | 189.00 | 182.00 | 182.00 | 430,400 | 0 |
| 08-Sep-2025 | 196.00 | 196.00 | 189.00 | 192.00 | 462,500 | 0 |
| 04-Sep-2025 | 197.00 | 200.00 | 193.00 | 197.00 | 715,700 | 0 |
| 03-Sep-2025 | 192.00 | 220.00 | 192.00 | 197.00 | 2,382,800 | 0 |
| 02-Sep-2025 | 189.00 | 194.00 | 183.00 | 189.00 | 802,300 | 0 |
| 01-Sep-2025 | 193.00 | 194.00 | 183.00 | 185.00 | 334,100 | 0 |
| 29-Aug-2025 | 196.00 | 196.00 | 188.00 | 193.00 | 612,900 | 0 |
| 28-Aug-2025 | 197.00 | 198.00 | 190.00 | 196.00 | 880,900 | 0 |
| 27-Aug-2025 | 200.00 | 212.00 | 192.00 | 193.00 | 1,092,500 | 0 |
| 26-Aug-2025 | 189.00 | 218.00 | 186.00 | 193.00 | 2,420,900 | 0 |
| 25-Aug-2025 | 186.00 | 189.00 | 180.00 | 189.00 | 70,400 | 0 |
| 22-Aug-2025 | 187.00 | 188.00 | 186.00 | 186.00 | 3,900 | 0 |
| 21-Aug-2025 | 188.00 | 189.00 | 185.00 | 186.00 | 13,600 | 0 |
| 20-Aug-2025 | 187.00 | 187.00 | 183.00 | 184.00 | 35,200 | 0 |
| 19-Aug-2025 | 184.00 | 190.00 | 184.00 | 187.00 | 80,000 | 0 |
| 15-Aug-2025 | 189.00 | 189.00 | 179.00 | 184.00 | 100,900 | 0 |
| 14-Aug-2025 | 188.00 | 190.00 | 177.00 | 189.00 | 254,600 | 0 |
| 13-Aug-2025 | 183.00 | 189.00 | 183.00 | 188.00 | 351,600 | 0 |
| 12-Aug-2025 | 180.00 | 184.00 | 175.00 | 183.00 | 47,100 | 0 |
| 11-Aug-2025 | 183.00 | 185.00 | 183.00 | 184.00 | 20,600 | 0 |
| 08-Aug-2025 | 186.00 | 186.00 | 183.00 | 183.00 | 31,600 | 0 |
| 07-Aug-2025 | 185.00 | 188.00 | 185.00 | 186.00 | 221,500 | 0 |
| 06-Aug-2025 | 184.00 | 187.00 | 184.00 | 185.00 | 47,800 | 0 |
| 05-Aug-2025 | 183.00 | 185.00 | 183.00 | 184.00 | 114,100 | 0 |
| 04-Aug-2025 | 189.00 | 189.00 | 182.00 | 184.00 | 96,200 | 0 |
| 01-Aug-2025 | 185.00 | 188.00 | 183.00 | 188.00 | 429,800 | 0 |
| 31-Jul-2025 | 184.00 | 185.00 | 171.00 | 183.00 | 330,100 | 0 |
| 30-Jul-2025 | 180.00 | 184.00 | 176.00 | 183.00 | 181,700 | 0 |
| 29-Jul-2025 | 180.00 | 183.00 | 175.00 | 180.00 | 292,200 | 0 |
| 28-Jul-2025 | 174.00 | 180.00 | 171.00 | 172.00 | 19,700 | 0 |
| 25-Jul-2025 | 177.00 | 182.00 | 173.00 | 176.00 | 260,900 | 0 |
| 24-Jul-2025 | 173.00 | 179.00 | 165.00 | 177.00 | 441,700 | 0 |
| 23-Jul-2025 | 175.00 | 178.00 | 173.00 | 175.00 | 87,700 | 0 |
| 22-Jul-2025 | 175.00 | 179.00 | 169.00 | 179.00 | 160,900 | 0 |
| 21-Jul-2025 | 174.00 | 180.00 | 172.00 | 175.00 | 204,900 | 0 |