| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 441.78 | 449.67 | 441.78 | 443.75 | 2,359,571 | 0 |
| 09-Dec-2025 | 451.64 | 453.61 | 439.81 | 441.78 | 2,618,974 | 0 |
| 08-Dec-2025 | 467.42 | 467.42 | 447.69 | 449.67 | 3,876,642 | 0 |
| 05-Dec-2025 | 453.61 | 477.28 | 451.64 | 453.61 | 12,949,554 | 0 |
| 04-Dec-2025 | 441.78 | 451.64 | 439.81 | 451.64 | 2,558,129 | 0 |
| 03-Dec-2025 | 451.64 | 453.61 | 433.89 | 441.78 | 3,597,769 | 0 |
| 02-Dec-2025 | 429.94 | 455.58 | 429.94 | 451.64 | 4,918,715 | 0 |
| 01-Dec-2025 | 429.94 | 435.86 | 427.97 | 429.94 | 2,634,185 | 0 |
| 28-Nov-2025 | 441.78 | 441.78 | 426.00 | 429.94 | 1,563,819 | 0 |
| 27-Nov-2025 | 437.83 | 437.83 | 426.00 | 429.94 | 2,576,281 | 0 |
| 26-Nov-2025 | 426.00 | 435.86 | 426.00 | 435.86 | 1,765,216 | 0 |
| 25-Nov-2025 | 437.83 | 441.78 | 429.94 | 437.83 | 2,387,357 | 0 |
| 24-Nov-2025 | 443.75 | 447.69 | 433.89 | 437.83 | 2,855,459 | 0 |
| 21-Nov-2025 | 451.64 | 451.64 | 437.83 | 441.78 | 3,023,391 | 0 |
| 20-Nov-2025 | 455.58 | 463.47 | 447.69 | 453.61 | 3,876,743 | 0 |
| 19-Nov-2025 | 451.64 | 463.47 | 445.72 | 453.61 | 6,823,571 | 0 |
| 18-Nov-2025 | 451.64 | 455.58 | 441.78 | 443.75 | 3,650,805 | 0 |
| 17-Nov-2025 | 451.64 | 457.56 | 447.69 | 449.67 | 10,489,487 | 0 |
| 14-Nov-2025 | 433.89 | 443.75 | 429.94 | 441.78 | 4,680,709 | 0 |
| 13-Nov-2025 | 424.03 | 431.92 | 420.08 | 429.94 | 2,161,419 | 0 |
| 12-Nov-2025 | 424.03 | 433.89 | 418.11 | 422.06 | 3,055,436 | 0 |
| 11-Nov-2025 | 429.94 | 429.94 | 422.06 | 422.06 | 3,320,011 | 0 |
| 10-Nov-2025 | 424.03 | 431.92 | 424.03 | 427.97 | 2,560,056 | 0 |
| 07-Nov-2025 | 437.83 | 447.69 | 418.11 | 427.97 | 4,576,461 | 0 |
| 06-Nov-2025 | 435.86 | 437.83 | 429.94 | 437.83 | 1,730,535 | 0 |
| 05-Nov-2025 | 439.81 | 439.81 | 429.94 | 433.89 | 1,949,678 | 0 |
| 04-Nov-2025 | 441.78 | 447.69 | 427.97 | 429.94 | 4,276,394 | 0 |
| 03-Nov-2025 | 426.00 | 439.81 | 426.00 | 439.81 | 7,794,152 | 0 |
| 31-Oct-2025 | 416.14 | 426.00 | 416.14 | 424.03 | 2,367,684 | 0 |
| 30-Oct-2025 | 433.89 | 433.89 | 412.19 | 416.14 | 4,603,436 | 0 |
| 29-Oct-2025 | 433.89 | 437.83 | 422.06 | 433.89 | 480,067 | 0 |
| 28-Oct-2025 | 427.97 | 433.89 | 427.97 | 433.89 | 260,518 | 0 |
| 27-Oct-2025 | 439.81 | 443.75 | 424.03 | 427.97 | 2,046,929 | 0 |
| 24-Oct-2025 | 455.58 | 457.56 | 427.97 | 427.97 | 2,858,095 | 0 |
| 23-Oct-2025 | 414.17 | 445.72 | 412.19 | 445.72 | 4,668,642 | 0 |
| 22-Oct-2025 | 422.06 | 424.03 | 414.17 | 418.11 | 821,509 | 0 |
| 21-Oct-2025 | 414.17 | 422.06 | 414.17 | 422.06 | 652,157 | 0 |
| 20-Oct-2025 | 410.22 | 416.14 | 408.25 | 410.22 | 620,721 | 0 |
| 17-Oct-2025 | 429.94 | 429.94 | 406.28 | 408.25 | 1,954,343 | 0 |
| 16-Oct-2025 | 435.86 | 435.86 | 422.06 | 426.00 | 644,856 | 0 |
| 15-Oct-2025 | 426.00 | 435.86 | 404.31 | 435.86 | 4,804,833 | 0 |
| 14-Oct-2025 | 453.61 | 459.53 | 424.03 | 427.97 | 6,705,633 | 0 |
| 13-Oct-2025 | 429.94 | 443.75 | 414.17 | 443.75 | 6,161,881 | 0 |
| 10-Oct-2025 | 406.28 | 431.92 | 406.28 | 431.92 | 4,807,064 | 0 |
| 09-Oct-2025 | 406.28 | 408.25 | 402.33 | 406.28 | 1,260,912 | 0 |
| 08-Oct-2025 | 410.22 | 414.17 | 404.31 | 404.31 | 1,320,236 | 0 |
| 07-Oct-2025 | 406.28 | 424.03 | 404.31 | 406.28 | 2,894,907 | 0 |
| 06-Oct-2025 | 422.06 | 424.03 | 406.28 | 406.28 | 3,826,039 | 0 |
| 03-Oct-2025 | 418.11 | 431.92 | 418.11 | 420.08 | 1,746,557 | 0 |
| 02-Oct-2025 | 418.11 | 422.06 | 414.17 | 416.14 | 784,090 | 0 |
| 01-Oct-2025 | 416.14 | 426.00 | 404.31 | 418.11 | 5,420,585 | 0 |
| 30-Sep-2025 | 420.08 | 431.92 | 410.22 | 414.17 | 3,321,329 | 0 |
| 29-Sep-2025 | 441.78 | 441.78 | 424.03 | 427.97 | 4,358,839 | 0 |
| 26-Sep-2025 | 457.56 | 461.50 | 427.97 | 441.78 | 3,745,521 | 0 |
| 25-Sep-2025 | 471.36 | 471.36 | 451.64 | 453.61 | 3,816,709 | 0 |
| 24-Sep-2025 | 463.47 | 479.25 | 459.53 | 465.44 | 10,266,084 | 0 |
| 23-Sep-2025 | 445.72 | 459.53 | 431.92 | 455.58 | 2,685,599 | 0 |
| 22-Sep-2025 | 461.50 | 463.47 | 437.83 | 443.75 | 2,539,470 | 0 |
| 19-Sep-2025 | 441.78 | 465.44 | 404.31 | 459.53 | 6,805,014 | 0 |
| 18-Sep-2025 | 463.47 | 463.47 | 396.42 | 435.86 | 6,469,352 | 0 |
| 17-Sep-2025 | 412.19 | 491.08 | 410.22 | 463.47 | 21,435,312 | 0 |
| 16-Sep-2025 | 412.19 | 412.19 | 408.25 | 410.22 | 2,098,445 | 0 |
| 15-Sep-2025 | 402.33 | 410.22 | 402.33 | 410.22 | 2,674,850 | 0 |
| 12-Sep-2025 | 402.33 | 404.31 | 400.36 | 402.33 | 1,215,988 | 0 |
| 11-Sep-2025 | 400.36 | 404.31 | 398.39 | 400.36 | 1,978,478 | 0 |
| 10-Sep-2025 | 396.42 | 402.33 | 396.42 | 398.39 | 2,470,512 | 0 |
| 09-Sep-2025 | 394.44 | 400.36 | 394.44 | 396.42 | 1,988,011 | 0 |
| 08-Sep-2025 | 396.42 | 402.33 | 396.42 | 396.42 | 2,869,352 | 0 |
| 04-Sep-2025 | 402.33 | 402.33 | 396.42 | 396.42 | 2,133,735 | 0 |
| 03-Sep-2025 | 408.25 | 408.25 | 398.39 | 404.31 | 3,045,295 | 0 |
| 02-Sep-2025 | 398.39 | 410.22 | 398.39 | 408.25 | 1,357,960 | 0 |
| 01-Sep-2025 | 390.50 | 396.42 | 388.53 | 394.44 | 5,360,045 | 0 |
| 29-Aug-2025 | 408.25 | 408.25 | 388.53 | 398.39 | 3,485,814 | 0 |
| 28-Aug-2025 | 412.19 | 414.17 | 406.28 | 406.28 | 11,812,563 | 0 |
| 27-Aug-2025 | 412.19 | 412.19 | 400.36 | 410.22 | 3,179,256 | 0 |
| 26-Aug-2025 | 412.19 | 416.14 | 402.33 | 408.25 | 6,665,678 | 0 |
| 25-Aug-2025 | 404.31 | 408.25 | 402.33 | 408.25 | 3,973,994 | 0 |
| 22-Aug-2025 | 398.39 | 406.28 | 398.39 | 400.36 | 2,073,802 | 0 |
| 21-Aug-2025 | 404.31 | 412.19 | 398.39 | 398.39 | 4,669,757 | 0 |
| 20-Aug-2025 | 402.33 | 406.28 | 398.39 | 404.31 | 3,924,507 | 0 |
| 19-Aug-2025 | 398.39 | 404.31 | 398.39 | 402.33 | 2,698,884 | 0 |
| 15-Aug-2025 | 400.36 | 404.31 | 394.44 | 398.39 | 6,173,746 | 0 |
| 14-Aug-2025 | 388.53 | 400.36 | 388.53 | 396.42 | 2,990,230 | 0 |
| 13-Aug-2025 | 400.36 | 406.28 | 384.58 | 388.53 | 5,699,560 | 0 |
| 12-Aug-2025 | 394.44 | 406.28 | 394.44 | 400.36 | 5,875,402 | 0 |
| 11-Aug-2025 | 388.53 | 396.42 | 388.53 | 394.44 | 2,683,470 | 0 |
| 08-Aug-2025 | 390.50 | 394.44 | 386.56 | 388.53 | 3,295,470 | 0 |
| 07-Aug-2025 | 378.67 | 396.42 | 378.67 | 386.56 | 6,801,667 | 0 |
| 06-Aug-2025 | 376.69 | 382.61 | 372.75 | 378.67 | 3,832,123 | 0 |
| 05-Aug-2025 | 374.72 | 378.67 | 368.81 | 372.75 | 1,805,070 | 0 |
| 04-Aug-2025 | 366.83 | 374.72 | 364.86 | 372.75 | 2,773,622 | 0 |
| 01-Aug-2025 | 364.86 | 370.78 | 362.89 | 364.86 | 1,410,895 | 0 |
| 31-Jul-2025 | 374.72 | 374.72 | 362.89 | 366.83 | 3,172,766 | 0 |
| 30-Jul-2025 | 380.64 | 380.64 | 368.81 | 374.72 | 4,068,304 | 0 |
| 29-Jul-2025 | 366.83 | 386.56 | 362.89 | 380.64 | 8,622,050 | 0 |
| 28-Jul-2025 | 368.81 | 368.81 | 364.86 | 366.83 | 2,417,171 | 0 |
| 25-Jul-2025 | 376.69 | 376.69 | 366.83 | 368.81 | 3,121,656 | 0 |
| 24-Jul-2025 | 372.75 | 374.72 | 368.81 | 374.72 | 385,656 | 0 |
| 23-Jul-2025 | 366.83 | 374.72 | 366.83 | 370.78 | 718,377 | 0 |
| 22-Jul-2025 | 374.72 | 380.64 | 364.86 | 366.83 | 3,912,845 | 0 |