| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 258.00 | 270.00 | 254.00 | 262.00 | 665,300 | 0 |
| 09-Dec-2025 | 252.00 | 258.00 | 248.00 | 256.00 | 267,900 | 0 |
| 08-Dec-2025 | 258.00 | 260.00 | 246.00 | 252.00 | 1,661,400 | 0 |
| 05-Dec-2025 | 254.00 | 254.00 | 250.00 | 252.00 | 176,000 | 0 |
| 04-Dec-2025 | 256.00 | 260.00 | 248.00 | 254.00 | 320,000 | 0 |
| 03-Dec-2025 | 274.00 | 274.00 | 250.00 | 250.00 | 1,750,700 | 0 |
| 02-Dec-2025 | 244.00 | 290.00 | 244.00 | 272.00 | 4,552,200 | 0 |
| 01-Dec-2025 | 254.00 | 254.00 | 236.00 | 242.00 | 344,900 | 0 |
| 28-Nov-2025 | 254.00 | 256.00 | 246.00 | 252.00 | 126,700 | 0 |
| 27-Nov-2025 | 262.00 | 262.00 | 246.00 | 252.00 | 322,100 | 0 |
| 26-Nov-2025 | 268.00 | 268.00 | 254.00 | 258.00 | 159,100 | 0 |
| 25-Nov-2025 | 278.00 | 278.00 | 252.00 | 268.00 | 308,800 | 0 |
| 24-Nov-2025 | 280.00 | 290.00 | 274.00 | 278.00 | 657,700 | 0 |
| 21-Nov-2025 | 274.00 | 282.00 | 272.00 | 278.00 | 1,111,900 | 0 |
| 20-Nov-2025 | 274.00 | 284.00 | 270.00 | 274.00 | 347,000 | 0 |
| 19-Nov-2025 | 266.00 | 272.00 | 264.00 | 272.00 | 382,100 | 0 |
| 18-Nov-2025 | 268.00 | 268.00 | 262.00 | 266.00 | 602,100 | 0 |
| 17-Nov-2025 | 270.00 | 272.00 | 264.00 | 268.00 | 172,300 | 0 |
| 14-Nov-2025 | 268.00 | 270.00 | 262.00 | 270.00 | 43,000 | 0 |
| 13-Nov-2025 | 270.00 | 276.00 | 262.00 | 266.00 | 170,500 | 0 |
| 12-Nov-2025 | 272.00 | 272.00 | 268.00 | 270.00 | 67,800 | 0 |
| 11-Nov-2025 | 280.00 | 280.00 | 266.00 | 272.00 | 113,000 | 0 |
| 10-Nov-2025 | 270.00 | 274.00 | 266.00 | 272.00 | 131,200 | 0 |
| 07-Nov-2025 | 280.00 | 280.00 | 256.00 | 268.00 | 163,400 | 0 |
| 06-Nov-2025 | 274.00 | 282.00 | 272.00 | 276.00 | 172,300 | 0 |
| 05-Nov-2025 | 280.00 | 280.00 | 272.00 | 274.00 | 336,600 | 0 |
| 04-Nov-2025 | 298.00 | 298.00 | 270.00 | 280.00 | 912,700 | 0 |
| 03-Nov-2025 | 282.00 | 338.00 | 278.00 | 298.00 | 5,943,500 | 0 |
| 31-Oct-2025 | 274.00 | 286.00 | 274.00 | 282.00 | 257,800 | 0 |
| 30-Oct-2025 | 276.00 | 280.00 | 268.00 | 274.00 | 54,500 | 0 |
| 29-Oct-2025 | 276.00 | 276.00 | 266.00 | 276.00 | 101,900 | 0 |
| 28-Oct-2025 | 276.00 | 282.00 | 264.00 | 276.00 | 33,700 | 0 |
| 27-Oct-2025 | 272.00 | 278.00 | 264.00 | 276.00 | 82,200 | 0 |
| 24-Oct-2025 | 280.00 | 280.00 | 268.00 | 270.00 | 71,100 | 0 |
| 23-Oct-2025 | 272.00 | 280.00 | 268.00 | 274.00 | 39,700 | 0 |
| 22-Oct-2025 | 274.00 | 274.00 | 266.00 | 270.00 | 44,500 | 0 |
| 21-Oct-2025 | 274.00 | 274.00 | 266.00 | 274.00 | 75,300 | 0 |
| 20-Oct-2025 | 276.00 | 276.00 | 260.00 | 274.00 | 85,200 | 0 |
| 17-Oct-2025 | 278.00 | 290.00 | 274.00 | 276.00 | 174,600 | 0 |
| 16-Oct-2025 | 266.00 | 290.00 | 264.00 | 278.00 | 380,100 | 0 |
| 15-Oct-2025 | 284.00 | 284.00 | 262.00 | 264.00 | 248,300 | 0 |
| 14-Oct-2025 | 306.00 | 306.00 | 272.00 | 280.00 | 526,700 | 0 |
| 13-Oct-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 236,500 | 0 |
| 10-Oct-2025 | 306.00 | 308.00 | 296.00 | 302.00 | 179,700 | 0 |
| 09-Oct-2025 | 302.00 | 312.00 | 290.00 | 306.00 | 220,700 | 0 |
| 08-Oct-2025 | 306.00 | 306.00 | 292.00 | 300.00 | 222,100 | 0 |
| 07-Oct-2025 | 302.00 | 312.00 | 300.00 | 306.00 | 307,100 | 0 |
| 06-Oct-2025 | 306.00 | 308.00 | 300.00 | 300.00 | 100,200 | 0 |
| 03-Oct-2025 | 320.00 | 320.00 | 298.00 | 306.00 | 356,700 | 0 |
| 02-Oct-2025 | 304.00 | 330.00 | 300.00 | 318.00 | 783,400 | 0 |
| 01-Oct-2025 | 312.00 | 318.00 | 304.00 | 308.00 | 317,800 | 0 |
| 30-Sep-2025 | 312.00 | 318.00 | 312.00 | 312.00 | 130,700 | 0 |
| 29-Sep-2025 | 322.00 | 322.00 | 306.00 | 320.00 | 386,100 | 0 |
| 26-Sep-2025 | 312.00 | 322.00 | 310.00 | 322.00 | 176,000 | 0 |
| 25-Sep-2025 | 320.00 | 326.00 | 306.00 | 318.00 | 647,800 | 0 |
| 24-Sep-2025 | 326.00 | 334.00 | 318.00 | 320.00 | 266,900 | 0 |
| 23-Sep-2025 | 334.00 | 338.00 | 326.00 | 326.00 | 743,800 | 0 |
| 22-Sep-2025 | 340.00 | 340.00 | 332.00 | 338.00 | 571,400 | 0 |
| 19-Sep-2025 | 336.00 | 342.00 | 330.00 | 340.00 | 392,300 | 0 |
| 18-Sep-2025 | 350.00 | 350.00 | 334.00 | 336.00 | 1,186,200 | 0 |
| 17-Sep-2025 | 362.00 | 366.00 | 330.00 | 350.00 | 2,332,700 | 0 |
| 16-Sep-2025 | 334.00 | 410.00 | 320.00 | 372.00 | 15,684,700 | 0 |
| 15-Sep-2025 | 378.00 | 384.00 | 318.00 | 332.00 | 10,869,600 | 0 |
| 12-Sep-2025 | 374.00 | 374.00 | 374.00 | 374.00 | 0 | 0 |
| 11-Sep-2025 | 352.00 | 374.00 | 328.00 | 374.00 | 12,894,000 | 0 |
| 10-Sep-2025 | 250.00 | 300.00 | 244.00 | 300.00 | 5,527,600 | 0 |
| 09-Sep-2025 | 256.00 | 260.00 | 232.00 | 240.00 | 262,400 | 0 |
| 08-Sep-2025 | 256.00 | 276.00 | 248.00 | 256.00 | 1,121,600 | 0 |
| 04-Sep-2025 | 268.00 | 270.00 | 254.00 | 254.00 | 395,700 | 0 |
| 03-Sep-2025 | 270.00 | 278.00 | 258.00 | 268.00 | 541,600 | 0 |
| 02-Sep-2025 | 278.00 | 282.00 | 264.00 | 270.00 | 1,275,900 | 0 |
| 01-Sep-2025 | 314.00 | 320.00 | 268.00 | 276.00 | 9,820,000 | 0 |
| 29-Aug-2025 | 252.00 | 314.00 | 220.00 | 314.00 | 9,983,300 | 0 |
| 28-Aug-2025 | 202.00 | 252.00 | 202.00 | 252.00 | 5,178,300 | 0 |
| 27-Aug-2025 | 202.00 | 220.00 | 198.00 | 202.00 | 669,700 | 0 |
| 26-Aug-2025 | 196.00 | 202.00 | 195.00 | 200.00 | 87,400 | 0 |
| 25-Aug-2025 | 196.00 | 199.00 | 195.00 | 196.00 | 96,300 | 0 |
| 22-Aug-2025 | 195.00 | 234.00 | 194.00 | 194.00 | 3,282,300 | 0 |
| 21-Aug-2025 | 194.00 | 198.00 | 194.00 | 195.00 | 27,500 | 0 |
| 20-Aug-2025 | 196.00 | 198.00 | 194.00 | 198.00 | 15,800 | 0 |
| 19-Aug-2025 | 194.00 | 197.00 | 193.00 | 196.00 | 16,300 | 0 |
| 15-Aug-2025 | 197.00 | 202.00 | 192.00 | 198.00 | 23,900 | 0 |
| 14-Aug-2025 | 198.00 | 198.00 | 195.00 | 197.00 | 104,000 | 0 |
| 13-Aug-2025 | 196.00 | 198.00 | 196.00 | 198.00 | 140,100 | 0 |
| 12-Aug-2025 | 198.00 | 204.00 | 195.00 | 198.00 | 270,000 | 0 |
| 11-Aug-2025 | 192.00 | 197.00 | 190.00 | 196.00 | 402,600 | 0 |
| 08-Aug-2025 | 193.00 | 197.00 | 184.00 | 187.00 | 349,800 | 0 |
| 07-Aug-2025 | 189.00 | 202.00 | 185.00 | 187.00 | 1,244,100 | 0 |
| 06-Aug-2025 | 191.00 | 222.00 | 185.00 | 187.00 | 4,327,500 | 0 |
| 05-Aug-2025 | 193.00 | 194.00 | 188.00 | 193.00 | 26,300 | 0 |
| 04-Aug-2025 | 190.00 | 198.00 | 188.00 | 193.00 | 217,000 | 0 |
| 01-Aug-2025 | 191.00 | 191.00 | 188.00 | 190.00 | 6,600 | 0 |
| 31-Jul-2025 | 189.00 | 193.00 | 188.00 | 188.00 | 15,500 | 0 |
| 30-Jul-2025 | 190.00 | 191.00 | 188.00 | 189.00 | 26,600 | 0 |
| 29-Jul-2025 | 189.00 | 192.00 | 188.00 | 191.00 | 53,800 | 0 |
| 28-Jul-2025 | 193.00 | 193.00 | 188.00 | 188.00 | 223,700 | 0 |
| 25-Jul-2025 | 193.00 | 194.00 | 188.00 | 191.00 | 123,300 | 0 |
| 24-Jul-2025 | 192.00 | 195.00 | 190.00 | 193.00 | 39,400 | 0 |
| 23-Jul-2025 | 194.00 | 194.00 | 189.00 | 191.00 | 18,800 | 0 |
| 22-Jul-2025 | 192.00 | 194.00 | 189.00 | 190.00 | 56,800 | 0 |