| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 195.00 | 218.00 | 193.00 | 212.00 | 25,086,500 | 0 |
| 09-Dec-2025 | 195.00 | 198.00 | 193.00 | 195.00 | 1,568,600 | 0 |
| 08-Dec-2025 | 193.00 | 196.00 | 191.00 | 195.00 | 1,510,400 | 0 |
| 05-Dec-2025 | 197.00 | 198.00 | 193.00 | 193.00 | 2,087,500 | 0 |
| 04-Dec-2025 | 197.00 | 204.00 | 193.00 | 195.00 | 5,542,800 | 0 |
| 03-Dec-2025 | 191.00 | 204.00 | 190.00 | 197.00 | 7,157,800 | 0 |
| 02-Dec-2025 | 193.00 | 195.00 | 189.00 | 190.00 | 4,239,500 | 0 |
| 01-Dec-2025 | 190.00 | 198.00 | 185.00 | 190.00 | 9,104,100 | 0 |
| 28-Nov-2025 | 185.00 | 193.00 | 180.00 | 186.00 | 9,041,200 | 0 |
| 27-Nov-2025 | 182.00 | 234.00 | 182.00 | 188.00 | 91,043,100 | 0 |
| 26-Nov-2025 | 185.00 | 189.00 | 181.00 | 182.00 | 1,870,900 | 0 |
| 25-Nov-2025 | 183.00 | 188.00 | 180.00 | 183.00 | 2,296,600 | 0 |
| 24-Nov-2025 | 187.00 | 189.00 | 176.00 | 183.00 | 2,595,600 | 0 |
| 21-Nov-2025 | 188.00 | 194.00 | 186.00 | 187.00 | 7,623,900 | 0 |
| 20-Nov-2025 | 191.00 | 191.00 | 183.00 | 187.00 | 2,891,400 | 0 |
| 19-Nov-2025 | 191.00 | 191.00 | 187.00 | 191.00 | 2,435,700 | 0 |
| 18-Nov-2025 | 191.00 | 193.00 | 186.00 | 189.00 | 4,213,000 | 0 |
| 17-Nov-2025 | 183.00 | 195.00 | 182.00 | 194.00 | 11,376,200 | 0 |
| 14-Nov-2025 | 190.00 | 190.00 | 182.00 | 182.00 | 1,992,800 | 0 |
| 13-Nov-2025 | 190.00 | 194.00 | 185.00 | 188.00 | 6,257,300 | 0 |
| 12-Nov-2025 | 186.00 | 193.00 | 183.00 | 189.00 | 8,063,800 | 0 |
| 11-Nov-2025 | 187.00 | 187.00 | 181.00 | 185.00 | 5,450,900 | 0 |
| 10-Nov-2025 | 176.00 | 210.00 | 172.00 | 187.00 | 98,349,800 | 0 |
| 07-Nov-2025 | 177.00 | 187.00 | 176.00 | 176.00 | 12,708,800 | 0 |
| 06-Nov-2025 | 173.00 | 180.00 | 173.00 | 177.00 | 4,549,200 | 0 |
| 05-Nov-2025 | 175.00 | 175.00 | 172.00 | 173.00 | 2,875,800 | 0 |
| 04-Nov-2025 | 180.00 | 181.00 | 174.00 | 175.00 | 4,309,700 | 0 |
| 03-Nov-2025 | 194.00 | 212.00 | 176.00 | 180.00 | 74,041,900 | 0 |
| 31-Oct-2025 | 173.00 | 176.00 | 169.00 | 175.00 | 4,776,700 | 0 |
| 30-Oct-2025 | 171.00 | 185.00 | 170.00 | 173.00 | 16,595,800 | 0 |
| 29-Oct-2025 | 176.00 | 180.00 | 167.00 | 171.00 | 14,287,700 | 0 |
| 28-Oct-2025 | 195.00 | 202.00 | 173.00 | 176.00 | 38,681,800 | 0 |
| 27-Oct-2025 | 185.00 | 197.00 | 182.00 | 191.00 | 26,645,600 | 0 |
| 24-Oct-2025 | 234.00 | 260.00 | 214.00 | 214.00 | 69,522,300 | 0 |
| 23-Oct-2025 | 364.00 | 364.00 | 250.00 | 250.00 | 106,264,700 | 0 |
| 22-Oct-2025 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 21-Oct-2025 | 230.00 | 292.00 | 210.00 | 292.00 | 115,772,600 | 0 |
| 20-Oct-2025 | 175.00 | 234.00 | 175.00 | 234.00 | 152,193,900 | 0 |
| 17-Oct-2025 | 166.00 | 183.00 | 163.00 | 174.00 | 17,769,800 | 0 |
| 16-Oct-2025 | 163.00 | 169.00 | 163.00 | 166.00 | 1,051,800 | 0 |
| 15-Oct-2025 | 163.00 | 165.00 | 162.00 | 163.00 | 1,468,800 | 0 |
| 14-Oct-2025 | 168.00 | 170.00 | 161.00 | 163.00 | 3,052,200 | 0 |
| 13-Oct-2025 | 166.00 | 170.00 | 161.00 | 168.00 | 2,776,000 | 0 |
| 10-Oct-2025 | 174.00 | 202.00 | 170.00 | 171.00 | 46,194,000 | 0 |
| 09-Oct-2025 | 163.00 | 175.00 | 162.00 | 170.00 | 4,907,800 | 0 |
| 08-Oct-2025 | 166.00 | 169.00 | 163.00 | 163.00 | 1,553,100 | 0 |
| 07-Oct-2025 | 170.00 | 174.00 | 165.00 | 166.00 | 2,196,900 | 0 |
| 06-Oct-2025 | 161.00 | 180.00 | 161.00 | 168.00 | 12,788,300 | 0 |
| 03-Oct-2025 | 165.00 | 166.00 | 161.00 | 166.00 | 635,600 | 0 |
| 02-Oct-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 589,500 | 0 |
| 01-Oct-2025 | 166.00 | 172.00 | 164.00 | 166.00 | 1,209,800 | 0 |
| 30-Sep-2025 | 170.00 | 170.00 | 162.00 | 166.00 | 623,100 | 0 |
| 29-Sep-2025 | 163.00 | 171.00 | 161.00 | 165.00 | 2,763,600 | 0 |
| 26-Sep-2025 | 158.00 | 163.00 | 151.00 | 160.00 | 1,348,200 | 0 |
| 25-Sep-2025 | 163.00 | 163.00 | 156.00 | 156.00 | 1,164,500 | 0 |
| 24-Sep-2025 | 169.00 | 169.00 | 156.00 | 163.00 | 1,952,200 | 0 |
| 23-Sep-2025 | 165.00 | 169.00 | 161.00 | 166.00 | 1,260,400 | 0 |
| 22-Sep-2025 | 163.00 | 167.00 | 156.00 | 165.00 | 2,680,900 | 0 |
| 19-Sep-2025 | 173.00 | 174.00 | 161.00 | 161.00 | 3,181,400 | 0 |
| 18-Sep-2025 | 176.00 | 176.00 | 170.00 | 173.00 | 2,324,200 | 0 |
| 17-Sep-2025 | 175.00 | 184.00 | 170.00 | 176.00 | 8,436,000 | 0 |
| 16-Sep-2025 | 176.00 | 183.00 | 170.00 | 172.00 | 8,203,200 | 0 |
| 15-Sep-2025 | 175.00 | 177.00 | 169.00 | 175.00 | 2,192,600 | 0 |
| 12-Sep-2025 | 172.00 | 176.00 | 171.00 | 174.00 | 3,144,800 | 0 |
| 11-Sep-2025 | 180.00 | 182.00 | 171.00 | 172.00 | 5,132,800 | 0 |
| 10-Sep-2025 | 198.00 | 198.00 | 168.00 | 175.00 | 15,447,400 | 0 |
| 09-Sep-2025 | 200.00 | 208.00 | 192.00 | 193.00 | 16,155,600 | 0 |
| 08-Sep-2025 | 206.00 | 210.00 | 196.00 | 196.00 | 18,341,300 | 0 |
| 04-Sep-2025 | 206.00 | 242.00 | 198.00 | 206.00 | 114,219,600 | 0 |
| 03-Sep-2025 | 196.00 | 230.00 | 191.00 | 206.00 | 60,555,500 | 0 |
| 02-Sep-2025 | 190.00 | 200.00 | 180.00 | 195.00 | 25,885,700 | 0 |
| 01-Sep-2025 | 184.00 | 192.00 | 171.00 | 183.00 | 13,129,300 | 0 |
| 29-Aug-2025 | 198.00 | 202.00 | 191.00 | 195.00 | 29,452,200 | 0 |
| 28-Aug-2025 | 175.00 | 218.00 | 172.00 | 212.00 | 116,239,600 | 0 |
| 27-Aug-2025 | 145.00 | 191.00 | 141.00 | 170.00 | 197,166,000 | 0 |
| 26-Aug-2025 | 143.00 | 146.00 | 140.00 | 142.00 | 729,800 | 0 |
| 25-Aug-2025 | 146.00 | 147.00 | 143.00 | 144.00 | 1,038,300 | 0 |
| 22-Aug-2025 | 146.00 | 148.00 | 145.00 | 146.00 | 1,248,500 | 0 |
| 21-Aug-2025 | 144.00 | 147.00 | 144.00 | 145.00 | 1,466,900 | 0 |
| 20-Aug-2025 | 143.00 | 144.00 | 142.00 | 144.00 | 561,000 | 0 |
| 19-Aug-2025 | 141.00 | 144.00 | 140.00 | 143.00 | 470,500 | 0 |
| 15-Aug-2025 | 142.00 | 144.00 | 141.00 | 141.00 | 311,700 | 0 |
| 14-Aug-2025 | 141.00 | 145.00 | 140.00 | 142.00 | 905,400 | 0 |
| 13-Aug-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 446,900 | 0 |
| 12-Aug-2025 | 139.00 | 142.00 | 136.00 | 141.00 | 483,500 | 0 |
| 11-Aug-2025 | 140.00 | 144.00 | 139.00 | 139.00 | 556,200 | 0 |
| 08-Aug-2025 | 143.00 | 144.00 | 136.00 | 139.00 | 844,500 | 0 |
| 07-Aug-2025 | 141.00 | 145.00 | 141.00 | 142.00 | 753,500 | 0 |
| 06-Aug-2025 | 141.00 | 143.00 | 140.00 | 141.00 | 623,100 | 0 |
| 05-Aug-2025 | 143.00 | 144.00 | 140.00 | 141.00 | 574,300 | 0 |
| 04-Aug-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 806,000 | 0 |
| 01-Aug-2025 | 145.00 | 146.00 | 141.00 | 142.00 | 2,568,500 | 0 |
| 31-Jul-2025 | 148.00 | 149.00 | 144.00 | 144.00 | 1,115,700 | 0 |
| 30-Jul-2025 | 148.00 | 151.00 | 145.00 | 147.00 | 2,224,800 | 0 |
| 29-Jul-2025 | 144.00 | 154.00 | 142.00 | 150.00 | 3,561,600 | 0 |
| 28-Jul-2025 | 142.00 | 146.00 | 140.00 | 144.00 | 1,639,400 | 0 |
| 25-Jul-2025 | 146.00 | 146.00 | 142.00 | 142.00 | 1,341,900 | 0 |
| 24-Jul-2025 | 162.00 | 164.00 | 144.00 | 145.00 | 13,573,600 | 0 |
| 23-Jul-2025 | 148.00 | 150.00 | 146.00 | 150.00 | 1,160,700 | 0 |
| 22-Jul-2025 | 149.00 | 153.00 | 145.00 | 147.00 | 977,900 | 0 |