| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 212.00 | 212.00 | 198.00 | 199.00 | 1,045,700 | 0 |
| 08-Dec-2025 | 190.00 | 224.00 | 190.00 | 208.00 | 13,089,000 | 0 |
| 05-Dec-2025 | 186.00 | 190.00 | 186.00 | 187.00 | 231,600 | 0 |
| 04-Dec-2025 | 188.00 | 188.00 | 185.00 | 186.00 | 56,400 | 0 |
| 03-Dec-2025 | 188.00 | 190.00 | 183.00 | 188.00 | 209,700 | 0 |
| 02-Dec-2025 | 190.00 | 190.00 | 186.00 | 186.00 | 252,300 | 0 |
| 01-Dec-2025 | 192.00 | 192.00 | 187.00 | 190.00 | 1,522,400 | 0 |
| 28-Nov-2025 | 180.00 | 197.00 | 180.00 | 185.00 | 4,443,600 | 0 |
| 27-Nov-2025 | 180.00 | 182.00 | 180.00 | 181.00 | 72,400 | 0 |
| 26-Nov-2025 | 181.00 | 184.00 | 180.00 | 180.00 | 249,000 | 0 |
| 25-Nov-2025 | 181.00 | 186.00 | 179.00 | 180.00 | 817,000 | 0 |
| 24-Nov-2025 | 182.00 | 182.00 | 180.00 | 182.00 | 209,800 | 0 |
| 21-Nov-2025 | 180.00 | 182.00 | 179.00 | 182.00 | 145,500 | 0 |
| 20-Nov-2025 | 183.00 | 184.00 | 180.00 | 180.00 | 725,000 | 0 |
| 19-Nov-2025 | 185.00 | 187.00 | 183.00 | 183.00 | 1,356,800 | 0 |
| 18-Nov-2025 | 183.00 | 188.00 | 182.00 | 184.00 | 934,500 | 0 |
| 17-Nov-2025 | 184.00 | 188.00 | 182.00 | 183.00 | 906,500 | 0 |
| 14-Nov-2025 | 186.00 | 189.00 | 182.00 | 184.00 | 1,323,800 | 0 |
| 13-Nov-2025 | 184.00 | 189.00 | 182.00 | 184.00 | 799,400 | 0 |
| 12-Nov-2025 | 184.00 | 185.00 | 182.00 | 182.00 | 227,100 | 0 |
| 11-Nov-2025 | 184.00 | 187.00 | 184.00 | 184.00 | 250,700 | 0 |
| 10-Nov-2025 | 185.00 | 188.00 | 184.00 | 185.00 | 238,300 | 0 |
| 07-Nov-2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184,100 | 0 |
| 06-Nov-2025 | 184.00 | 187.00 | 182.00 | 186.00 | 427,800 | 0 |
| 05-Nov-2025 | 182.00 | 192.00 | 180.00 | 184.00 | 3,934,000 | 0 |
| 04-Nov-2025 | 184.00 | 185.00 | 180.00 | 182.00 | 685,600 | 0 |
| 03-Nov-2025 | 180.00 | 185.00 | 180.00 | 183.00 | 198,900 | 0 |
| 31-Oct-2025 | 184.00 | 185.00 | 180.00 | 180.00 | 687,600 | 0 |
| 30-Oct-2025 | 182.00 | 195.00 | 179.00 | 181.00 | 7,293,600 | 0 |
| 29-Oct-2025 | 182.00 | 184.00 | 175.00 | 182.00 | 1,027,900 | 0 |
| 28-Oct-2025 | 182.00 | 185.00 | 180.00 | 181.00 | 86,400 | 0 |
| 27-Oct-2025 | 185.00 | 185.00 | 180.00 | 182.00 | 692,600 | 0 |
| 24-Oct-2025 | 184.00 | 190.00 | 181.00 | 184.00 | 242,600 | 0 |
| 23-Oct-2025 | 181.00 | 193.00 | 181.00 | 181.00 | 2,177,600 | 0 |
| 22-Oct-2025 | 183.00 | 185.00 | 181.00 | 184.00 | 167,100 | 0 |
| 21-Oct-2025 | 184.00 | 185.00 | 179.00 | 181.00 | 540,600 | 0 |
| 20-Oct-2025 | 180.00 | 190.00 | 178.00 | 183.00 | 2,386,500 | 0 |
| 17-Oct-2025 | 180.00 | 208.00 | 178.00 | 180.00 | 16,765,100 | 0 |
| 16-Oct-2025 | 180.00 | 184.00 | 176.00 | 180.00 | 344,500 | 0 |
| 15-Oct-2025 | 177.00 | 182.00 | 176.00 | 177.00 | 420,000 | 0 |
| 14-Oct-2025 | 191.00 | 192.00 | 167.00 | 177.00 | 2,247,100 | 0 |
| 13-Oct-2025 | 183.00 | 218.00 | 180.00 | 190.00 | 12,520,700 | 0 |
| 10-Oct-2025 | 183.00 | 183.00 | 178.00 | 181.00 | 206,500 | 0 |
| 09-Oct-2025 | 180.00 | 189.00 | 178.00 | 182.00 | 1,083,700 | 0 |
| 08-Oct-2025 | 186.00 | 187.00 | 179.00 | 179.00 | 352,500 | 0 |
| 07-Oct-2025 | 184.00 | 188.00 | 182.00 | 186.00 | 203,300 | 0 |
| 06-Oct-2025 | 186.00 | 190.00 | 182.00 | 184.00 | 206,200 | 0 |
| 03-Oct-2025 | 189.00 | 189.00 | 179.00 | 186.00 | 201,500 | 0 |
| 02-Oct-2025 | 189.00 | 189.00 | 186.00 | 189.00 | 227,000 | 0 |
| 01-Oct-2025 | 189.00 | 189.00 | 185.00 | 186.00 | 66,700 | 0 |
| 30-Sep-2025 | 187.00 | 191.00 | 186.00 | 188.00 | 387,500 | 0 |
| 29-Sep-2025 | 186.00 | 187.00 | 182.00 | 186.00 | 886,000 | 0 |
| 26-Sep-2025 | 180.00 | 186.00 | 179.00 | 184.00 | 349,800 | 0 |
| 25-Sep-2025 | 192.00 | 202.00 | 167.00 | 179.00 | 5,149,000 | 0 |
| 24-Sep-2025 | 192.00 | 200.00 | 190.00 | 192.00 | 623,500 | 0 |
| 23-Sep-2025 | 199.00 | 200.00 | 191.00 | 193.00 | 1,073,800 | 0 |
| 22-Sep-2025 | 206.00 | 212.00 | 185.00 | 198.00 | 4,456,200 | 0 |
| 19-Sep-2025 | 198.00 | 210.00 | 197.00 | 200.00 | 878,300 | 0 |
| 18-Sep-2025 | 206.00 | 206.00 | 197.00 | 198.00 | 413,700 | 0 |
| 17-Sep-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 1,421,300 | 0 |
| 16-Sep-2025 | 206.00 | 208.00 | 199.00 | 202.00 | 865,100 | 0 |
| 15-Sep-2025 | 206.00 | 206.00 | 200.00 | 206.00 | 1,937,700 | 0 |
| 12-Sep-2025 | 186.00 | 220.00 | 186.00 | 206.00 | 17,907,600 | 0 |
| 11-Sep-2025 | 184.00 | 192.00 | 178.00 | 180.00 | 1,546,500 | 0 |
| 10-Sep-2025 | 180.00 | 185.00 | 180.00 | 184.00 | 159,100 | 0 |
| 09-Sep-2025 | 186.00 | 186.00 | 172.00 | 180.00 | 543,700 | 0 |
| 08-Sep-2025 | 184.00 | 194.00 | 184.00 | 185.00 | 2,090,600 | 0 |
| 04-Sep-2025 | 183.00 | 194.00 | 180.00 | 184.00 | 2,025,700 | 0 |
| 03-Sep-2025 | 180.00 | 187.00 | 180.00 | 183.00 | 1,078,300 | 0 |
| 02-Sep-2025 | 182.00 | 184.00 | 179.00 | 179.00 | 502,400 | 0 |
| 01-Sep-2025 | 175.00 | 182.00 | 166.00 | 182.00 | 737,400 | 0 |
| 29-Aug-2025 | 190.00 | 190.00 | 179.00 | 183.00 | 987,600 | 0 |
| 28-Aug-2025 | 185.00 | 189.00 | 181.00 | 187.00 | 1,122,000 | 0 |
| 27-Aug-2025 | 188.00 | 188.00 | 180.00 | 185.00 | 1,748,100 | 0 |
| 26-Aug-2025 | 197.00 | 198.00 | 182.00 | 186.00 | 3,671,300 | 0 |
| 25-Aug-2025 | 198.00 | 202.00 | 185.00 | 197.00 | 6,467,900 | 0 |
| 22-Aug-2025 | 179.00 | 193.00 | 179.00 | 190.00 | 7,847,100 | 0 |
| 21-Aug-2025 | 177.00 | 179.00 | 176.00 | 177.00 | 364,100 | 0 |
| 20-Aug-2025 | 177.00 | 182.00 | 174.00 | 177.00 | 1,224,300 | 0 |
| 19-Aug-2025 | 180.00 | 184.00 | 174.00 | 177.00 | 1,288,900 | 0 |
| 15-Aug-2025 | 175.00 | 183.00 | 173.00 | 177.00 | 1,660,800 | 0 |
| 14-Aug-2025 | 173.00 | 176.00 | 170.00 | 175.00 | 986,200 | 0 |
| 13-Aug-2025 | 174.00 | 174.00 | 169.00 | 172.00 | 267,500 | 0 |
| 12-Aug-2025 | 174.00 | 174.00 | 168.00 | 172.00 | 340,800 | 0 |
| 11-Aug-2025 | 167.00 | 179.00 | 166.00 | 173.00 | 1,786,700 | 0 |
| 08-Aug-2025 | 170.00 | 173.00 | 166.00 | 169.00 | 535,400 | 0 |
| 07-Aug-2025 | 175.00 | 176.00 | 167.00 | 171.00 | 2,752,800 | 0 |
| 06-Aug-2025 | 180.00 | 183.00 | 171.00 | 173.00 | 2,751,300 | 0 |
| 05-Aug-2025 | 168.00 | 198.00 | 168.00 | 180.00 | 18,196,300 | 0 |
| 04-Aug-2025 | 168.00 | 174.00 | 160.00 | 164.00 | 3,278,500 | 0 |
| 01-Aug-2025 | 160.00 | 163.00 | 159.00 | 160.00 | 352,500 | 0 |
| 31-Jul-2025 | 163.00 | 163.00 | 159.00 | 160.00 | 320,900 | 0 |
| 30-Jul-2025 | 163.00 | 166.00 | 160.00 | 160.00 | 520,000 | 0 |
| 29-Jul-2025 | 164.00 | 165.00 | 161.00 | 164.00 | 274,200 | 0 |
| 28-Jul-2025 | 163.00 | 165.00 | 161.00 | 164.00 | 243,400 | 0 |
| 25-Jul-2025 | 160.00 | 163.00 | 158.00 | 163.00 | 314,300 | 0 |
| 24-Jul-2025 | 160.00 | 167.00 | 158.00 | 160.00 | 1,000,800 | 0 |
| 23-Jul-2025 | 158.00 | 163.00 | 154.00 | 160.00 | 3,323,000 | 0 |
| 22-Jul-2025 | 159.00 | 163.00 | 156.00 | 158.00 | 1,610,400 | 0 |
| 21-Jul-2025 | 160.00 | 162.00 | 157.00 | 159.00 | 548,500 | 0 |