| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 182.00 | 183.00 | 178.00 | 180.00 | 2,783,800 | 0 |
| 09-Dec-2025 | 182.00 | 184.00 | 179.00 | 180.00 | 3,004,100 | 0 |
| 08-Dec-2025 | 179.00 | 183.00 | 179.00 | 180.00 | 5,337,800 | 0 |
| 05-Dec-2025 | 177.00 | 180.00 | 177.00 | 179.00 | 1,527,500 | 0 |
| 04-Dec-2025 | 178.00 | 180.00 | 176.00 | 177.00 | 2,493,700 | 0 |
| 03-Dec-2025 | 180.00 | 184.00 | 176.00 | 178.00 | 3,928,000 | 0 |
| 02-Dec-2025 | 180.00 | 184.00 | 177.00 | 180.00 | 3,296,200 | 0 |
| 01-Dec-2025 | 176.00 | 181.00 | 173.00 | 180.00 | 3,640,500 | 0 |
| 28-Nov-2025 | 180.00 | 181.00 | 175.00 | 176.00 | 3,379,700 | 0 |
| 27-Nov-2025 | 173.00 | 185.00 | 173.00 | 179.00 | 10,247,900 | 0 |
| 26-Nov-2025 | 181.00 | 195.00 | 177.00 | 185.00 | 62,957,900 | 0 |
| 25-Nov-2025 | 176.00 | 184.00 | 173.00 | 179.00 | 18,341,800 | 0 |
| 24-Nov-2025 | 174.00 | 176.00 | 172.00 | 174.00 | 3,360,600 | 0 |
| 21-Nov-2025 | 174.00 | 176.00 | 171.00 | 171.00 | 3,312,100 | 0 |
| 20-Nov-2025 | 170.00 | 176.00 | 170.00 | 174.00 | 5,634,800 | 0 |
| 19-Nov-2025 | 170.00 | 172.00 | 168.00 | 170.00 | 2,942,600 | 0 |
| 18-Nov-2025 | 175.00 | 176.00 | 167.00 | 170.00 | 5,688,100 | 0 |
| 17-Nov-2025 | 170.00 | 184.00 | 170.00 | 172.00 | 33,041,800 | 0 |
| 14-Nov-2025 | 202.00 | 202.00 | 169.00 | 169.00 | 79,213,000 | 0 |
| 13-Nov-2025 | 160.00 | 204.00 | 158.00 | 197.00 | 219,399,200 | 0 |
| 12-Nov-2025 | 156.00 | 165.00 | 154.00 | 159.00 | 9,768,500 | 0 |
| 11-Nov-2025 | 162.00 | 163.00 | 156.00 | 156.00 | 3,880,700 | 0 |
| 10-Nov-2025 | 159.00 | 162.00 | 159.00 | 159.00 | 2,299,000 | 0 |
| 07-Nov-2025 | 160.00 | 165.00 | 158.00 | 159.00 | 8,468,900 | 0 |
| 06-Nov-2025 | 161.00 | 162.00 | 156.00 | 159.00 | 5,857,400 | 0 |
| 05-Nov-2025 | 156.00 | 157.00 | 153.00 | 157.00 | 2,806,600 | 0 |
| 04-Nov-2025 | 161.00 | 165.00 | 155.00 | 156.00 | 12,339,200 | 0 |
| 03-Nov-2025 | 150.00 | 181.00 | 150.00 | 164.00 | 159,501,300 | 0 |
| 31-Oct-2025 | 155.00 | 156.00 | 150.00 | 150.00 | 5,633,900 | 0 |
| 30-Oct-2025 | 152.00 | 168.00 | 152.00 | 155.00 | 41,307,100 | 0 |
| 29-Oct-2025 | 154.00 | 157.00 | 151.00 | 152.00 | 1,362,300 | 0 |
| 28-Oct-2025 | 156.00 | 160.00 | 152.00 | 153.00 | 4,085,900 | 0 |
| 27-Oct-2025 | 159.00 | 159.00 | 151.00 | 153.00 | 3,873,000 | 0 |
| 24-Oct-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 4,431,100 | 0 |
| 23-Oct-2025 | 168.00 | 168.00 | 155.00 | 156.00 | 13,119,400 | 0 |
| 22-Oct-2025 | 159.00 | 172.00 | 157.00 | 164.00 | 30,212,000 | 0 |
| 21-Oct-2025 | 160.00 | 163.00 | 150.00 | 157.00 | 13,222,500 | 0 |
| 20-Oct-2025 | 180.00 | 222.00 | 158.00 | 158.00 | 169,963,600 | 0 |
| 17-Oct-2025 | 160.00 | 214.00 | 150.00 | 180.00 | 181,172,000 | 0 |
| 16-Oct-2025 | 160.00 | 162.00 | 147.00 | 159.00 | 5,663,300 | 0 |
| 15-Oct-2025 | 164.00 | 178.00 | 152.00 | 152.00 | 45,381,600 | 0 |
| 14-Oct-2025 | 165.00 | 169.00 | 150.00 | 163.00 | 9,644,100 | 0 |
| 13-Oct-2025 | 158.00 | 164.00 | 156.00 | 163.00 | 3,700,800 | 0 |
| 10-Oct-2025 | 157.00 | 163.00 | 157.00 | 160.00 | 2,323,300 | 0 |
| 09-Oct-2025 | 167.00 | 168.00 | 157.00 | 157.00 | 3,666,900 | 0 |
| 08-Oct-2025 | 160.00 | 173.00 | 158.00 | 164.00 | 10,497,900 | 0 |
| 07-Oct-2025 | 167.00 | 167.00 | 158.00 | 158.00 | 5,677,700 | 0 |
| 06-Oct-2025 | 170.00 | 179.00 | 163.00 | 165.00 | 27,277,700 | 0 |
| 03-Oct-2025 | 166.00 | 171.00 | 158.00 | 166.00 | 21,036,400 | 0 |
| 02-Oct-2025 | 174.00 | 179.00 | 163.00 | 165.00 | 27,433,600 | 0 |
| 01-Oct-2025 | 155.00 | 197.00 | 153.00 | 188.00 | 251,781,900 | 0 |
| 30-Sep-2025 | 134.00 | 148.00 | 133.00 | 148.00 | 25,298,100 | 0 |
| 29-Sep-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 1,085,600 | 0 |
| 26-Sep-2025 | 134.00 | 138.00 | 131.00 | 132.00 | 1,863,100 | 0 |
| 25-Sep-2025 | 137.00 | 139.00 | 133.00 | 135.00 | 2,012,100 | 0 |
| 24-Sep-2025 | 141.00 | 142.00 | 134.00 | 136.00 | 3,568,400 | 0 |
| 23-Sep-2025 | 141.00 | 142.00 | 136.00 | 140.00 | 2,066,900 | 0 |
| 22-Sep-2025 | 139.00 | 140.00 | 137.00 | 137.00 | 1,788,800 | 0 |
| 19-Sep-2025 | 147.00 | 148.00 | 138.00 | 139.00 | 3,264,000 | 0 |
| 18-Sep-2025 | 142.00 | 147.00 | 135.00 | 142.00 | 14,201,300 | 0 |
| 17-Sep-2025 | 121.00 | 162.00 | 121.00 | 142.00 | 110,791,900 | 0 |
| 16-Sep-2025 | 122.00 | 124.00 | 117.00 | 122.00 | 1,634,200 | 0 |
| 15-Sep-2025 | 125.00 | 125.00 | 120.00 | 121.00 | 1,004,500 | 0 |
| 12-Sep-2025 | 120.00 | 125.00 | 120.00 | 123.00 | 944,600 | 0 |
| 11-Sep-2025 | 119.00 | 124.00 | 117.00 | 119.00 | 953,100 | 0 |
| 10-Sep-2025 | 120.00 | 120.00 | 118.00 | 119.00 | 193,700 | 0 |
| 09-Sep-2025 | 121.00 | 123.00 | 116.00 | 120.00 | 731,300 | 0 |
| 08-Sep-2025 | 124.00 | 125.00 | 121.00 | 121.00 | 518,900 | 0 |
| 04-Sep-2025 | 123.00 | 125.00 | 121.00 | 122.00 | 896,900 | 0 |
| 03-Sep-2025 | 125.00 | 127.00 | 121.00 | 123.00 | 2,218,000 | 0 |
| 02-Sep-2025 | 120.00 | 126.00 | 120.00 | 124.00 | 2,640,400 | 0 |
| 01-Sep-2025 | 115.00 | 121.00 | 106.00 | 120.00 | 2,835,000 | 0 |
| 29-Aug-2025 | 128.00 | 129.00 | 121.00 | 123.00 | 3,889,800 | 0 |
| 28-Aug-2025 | 130.00 | 130.00 | 127.00 | 129.00 | 1,077,400 | 0 |
| 27-Aug-2025 | 130.00 | 134.00 | 129.00 | 130.00 | 3,481,200 | 0 |
| 26-Aug-2025 | 132.00 | 133.00 | 128.00 | 130.00 | 1,757,200 | 0 |
| 25-Aug-2025 | 132.00 | 132.00 | 128.00 | 131.00 | 3,462,400 | 0 |
| 22-Aug-2025 | 136.00 | 136.00 | 131.00 | 131.00 | 2,953,300 | 0 |
| 21-Aug-2025 | 133.00 | 138.00 | 131.00 | 134.00 | 7,158,100 | 0 |
| 20-Aug-2025 | 134.00 | 136.00 | 130.00 | 131.00 | 3,873,300 | 0 |
| 19-Aug-2025 | 133.00 | 138.00 | 130.00 | 134.00 | 8,544,600 | 0 |
| 15-Aug-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 2,576,200 | 0 |
| 14-Aug-2025 | 129.00 | 133.00 | 128.00 | 132.00 | 4,860,700 | 0 |
| 13-Aug-2025 | 129.00 | 133.00 | 128.00 | 129.00 | 1,334,000 | 0 |
| 12-Aug-2025 | 130.00 | 131.00 | 128.00 | 128.00 | 1,407,900 | 0 |
| 11-Aug-2025 | 126.00 | 135.00 | 124.00 | 131.00 | 8,684,700 | 0 |
| 08-Aug-2025 | 127.00 | 127.00 | 124.00 | 126.00 | 713,300 | 0 |
| 07-Aug-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 1,129,400 | 0 |
| 06-Aug-2025 | 125.00 | 129.00 | 125.00 | 128.00 | 907,200 | 0 |
| 05-Aug-2025 | 127.00 | 131.00 | 125.00 | 127.00 | 1,879,000 | 0 |
| 04-Aug-2025 | 129.00 | 132.00 | 126.00 | 127.00 | 2,071,600 | 0 |
| 01-Aug-2025 | 129.00 | 136.00 | 126.00 | 129.00 | 1,163,900 | 0 |
| 31-Jul-2025 | 130.00 | 137.00 | 127.00 | 129.00 | 5,116,300 | 0 |
| 30-Jul-2025 | 132.00 | 132.00 | 129.00 | 130.00 | 1,494,700 | 0 |
| 29-Jul-2025 | 136.00 | 136.00 | 128.00 | 132.00 | 5,692,100 | 0 |
| 28-Jul-2025 | 140.00 | 158.00 | 132.00 | 135.00 | 81,629,900 | 0 |
| 25-Jul-2025 | 125.00 | 142.00 | 124.00 | 140.00 | 40,634,200 | 0 |
| 24-Jul-2025 | 122.00 | 140.00 | 120.00 | 125.00 | 33,025,500 | 0 |
| 23-Jul-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 969,200 | 0 |
| 22-Jul-2025 | 125.00 | 125.00 | 121.00 | 122.00 | 1,929,100 | 0 |