| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 230.00 | 238.00 | 212.00 | 216.00 | 23,560,100 | 0 |
| 08-Dec-2025 | 238.00 | 238.00 | 216.00 | 230.00 | 8,416,400 | 0 |
| 05-Dec-2025 | 200.00 | 270.00 | 199.00 | 232.00 | 39,915,000 | 0 |
| 04-Dec-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 1,580,700 | 0 |
| 03-Dec-2025 | 198.00 | 202.00 | 198.00 | 199.00 | 1,891,700 | 0 |
| 02-Dec-2025 | 202.00 | 202.00 | 198.00 | 199.00 | 769,700 | 0 |
| 01-Dec-2025 | 202.00 | 202.00 | 199.00 | 202.00 | 1,007,100 | 0 |
| 28-Nov-2025 | 200.00 | 202.00 | 198.00 | 202.00 | 1,894,100 | 0 |
| 27-Nov-2025 | 200.00 | 202.00 | 197.00 | 197.00 | 2,800,800 | 0 |
| 26-Nov-2025 | 198.00 | 200.00 | 195.00 | 200.00 | 1,907,600 | 0 |
| 25-Nov-2025 | 197.00 | 202.00 | 195.00 | 197.00 | 3,510,700 | 0 |
| 24-Nov-2025 | 199.00 | 204.00 | 197.00 | 197.00 | 2,369,200 | 0 |
| 21-Nov-2025 | 198.00 | 200.00 | 195.00 | 199.00 | 1,591,800 | 0 |
| 20-Nov-2025 | 196.00 | 200.00 | 194.00 | 198.00 | 2,017,900 | 0 |
| 19-Nov-2025 | 199.00 | 200.00 | 196.00 | 197.00 | 1,205,600 | 0 |
| 18-Nov-2025 | 202.00 | 202.00 | 193.00 | 199.00 | 2,080,500 | 0 |
| 17-Nov-2025 | 200.00 | 208.00 | 199.00 | 202.00 | 2,893,200 | 0 |
| 14-Nov-2025 | 204.00 | 204.00 | 199.00 | 200.00 | 1,693,200 | 0 |
| 13-Nov-2025 | 200.00 | 206.00 | 200.00 | 202.00 | 1,643,300 | 0 |
| 12-Nov-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 1,464,100 | 0 |
| 11-Nov-2025 | 206.00 | 208.00 | 198.00 | 206.00 | 3,328,100 | 0 |
| 10-Nov-2025 | 202.00 | 210.00 | 202.00 | 204.00 | 6,708,300 | 0 |
| 07-Nov-2025 | 191.00 | 206.00 | 189.00 | 202.00 | 8,564,500 | 0 |
| 06-Nov-2025 | 190.00 | 191.00 | 187.00 | 191.00 | 582,200 | 0 |
| 05-Nov-2025 | 190.00 | 190.00 | 186.00 | 188.00 | 832,300 | 0 |
| 04-Nov-2025 | 190.00 | 194.00 | 188.00 | 188.00 | 661,600 | 0 |
| 03-Nov-2025 | 190.00 | 195.00 | 189.00 | 190.00 | 2,357,300 | 0 |
| 31-Oct-2025 | 188.00 | 191.00 | 184.00 | 191.00 | 2,004,100 | 0 |
| 30-Oct-2025 | 190.00 | 190.00 | 185.00 | 186.00 | 817,400 | 0 |
| 29-Oct-2025 | 188.00 | 188.00 | 185.00 | 186.00 | 836,900 | 0 |
| 28-Oct-2025 | 186.00 | 190.00 | 184.00 | 189.00 | 1,919,900 | 0 |
| 27-Oct-2025 | 187.00 | 190.00 | 184.00 | 186.00 | 1,672,800 | 0 |
| 24-Oct-2025 | 188.00 | 188.00 | 184.00 | 187.00 | 543,600 | 0 |
| 23-Oct-2025 | 188.00 | 189.00 | 185.00 | 188.00 | 831,100 | 0 |
| 22-Oct-2025 | 184.00 | 190.00 | 184.00 | 188.00 | 1,548,100 | 0 |
| 21-Oct-2025 | 185.00 | 189.00 | 180.00 | 184.00 | 956,100 | 0 |
| 20-Oct-2025 | 185.00 | 187.00 | 180.00 | 185.00 | 1,076,300 | 0 |
| 17-Oct-2025 | 190.00 | 190.00 | 183.00 | 185.00 | 1,653,500 | 0 |
| 16-Oct-2025 | 186.00 | 190.00 | 183.00 | 188.00 | 1,112,200 | 0 |
| 15-Oct-2025 | 189.00 | 189.00 | 183.00 | 186.00 | 2,350,000 | 0 |
| 14-Oct-2025 | 197.00 | 197.00 | 186.00 | 189.00 | 3,299,500 | 0 |
| 13-Oct-2025 | 186.00 | 200.00 | 184.00 | 194.00 | 10,254,600 | 0 |
| 10-Oct-2025 | 188.00 | 190.00 | 186.00 | 186.00 | 1,025,300 | 0 |
| 09-Oct-2025 | 194.00 | 194.00 | 188.00 | 188.00 | 3,296,600 | 0 |
| 08-Oct-2025 | 190.00 | 194.00 | 186.00 | 192.00 | 4,369,400 | 0 |
| 07-Oct-2025 | 182.00 | 200.00 | 180.00 | 184.00 | 5,450,100 | 0 |
| 06-Oct-2025 | 187.00 | 187.00 | 182.00 | 182.00 | 1,646,700 | 0 |
| 03-Oct-2025 | 191.00 | 191.00 | 186.00 | 187.00 | 974,800 | 0 |
| 02-Oct-2025 | 190.00 | 193.00 | 185.00 | 188.00 | 1,850,300 | 0 |
| 01-Oct-2025 | 185.00 | 194.00 | 183.00 | 190.00 | 1,486,800 | 0 |
| 30-Sep-2025 | 185.00 | 185.00 | 182.00 | 185.00 | 1,540,700 | 0 |
| 29-Sep-2025 | 187.00 | 189.00 | 181.00 | 185.00 | 1,898,000 | 0 |
| 26-Sep-2025 | 187.00 | 189.00 | 183.00 | 183.00 | 1,473,100 | 0 |
| 25-Sep-2025 | 195.00 | 195.00 | 187.00 | 187.00 | 2,677,500 | 0 |
| 24-Sep-2025 | 198.00 | 198.00 | 190.00 | 194.00 | 3,247,300 | 0 |
| 23-Sep-2025 | 200.00 | 202.00 | 196.00 | 198.00 | 3,223,800 | 0 |
| 22-Sep-2025 | 208.00 | 210.00 | 197.00 | 199.00 | 7,607,800 | 0 |
| 19-Sep-2025 | 195.00 | 230.00 | 193.00 | 206.00 | 31,011,300 | 0 |
| 18-Sep-2025 | 196.00 | 200.00 | 191.00 | 195.00 | 4,694,900 | 0 |
| 17-Sep-2025 | 197.00 | 199.00 | 189.00 | 196.00 | 6,379,900 | 0 |
| 16-Sep-2025 | 180.00 | 202.00 | 176.00 | 197.00 | 23,556,800 | 0 |
| 15-Sep-2025 | 161.00 | 198.00 | 161.00 | 181.00 | 14,508,400 | 0 |
| 12-Sep-2025 | 161.00 | 161.00 | 156.00 | 160.00 | 358,600 | 0 |
| 11-Sep-2025 | 159.00 | 162.00 | 158.00 | 160.00 | 85,600 | 0 |
| 10-Sep-2025 | 161.00 | 163.00 | 159.00 | 159.00 | 272,700 | 0 |
| 09-Sep-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 310,900 | 0 |
| 08-Sep-2025 | 158.00 | 164.00 | 158.00 | 160.00 | 1,627,000 | 0 |
| 04-Sep-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 479,200 | 0 |
| 03-Sep-2025 | 163.00 | 163.00 | 155.00 | 159.00 | 2,751,500 | 0 |
| 02-Sep-2025 | 162.00 | 166.00 | 159.00 | 160.00 | 1,133,500 | 0 |
| 01-Sep-2025 | 164.00 | 164.00 | 159.00 | 161.00 | 1,039,300 | 0 |
| 29-Aug-2025 | 170.00 | 170.00 | 156.00 | 166.00 | 1,816,600 | 0 |
| 28-Aug-2025 | 170.00 | 171.00 | 167.00 | 170.00 | 605,200 | 0 |
| 27-Aug-2025 | 171.00 | 171.00 | 166.00 | 168.00 | 1,601,500 | 0 |
| 26-Aug-2025 | 164.00 | 171.00 | 163.00 | 169.00 | 3,080,300 | 0 |
| 25-Aug-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 418,400 | 0 |
| 22-Aug-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 59,600 | 0 |
| 21-Aug-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 498,600 | 0 |
| 20-Aug-2025 | 161.00 | 163.00 | 161.00 | 161.00 | 235,100 | 0 |
| 19-Aug-2025 | 160.00 | 161.00 | 159.00 | 161.00 | 414,200 | 0 |
| 15-Aug-2025 | 161.00 | 162.00 | 159.00 | 160.00 | 102,000 | 0 |
| 14-Aug-2025 | 162.00 | 163.00 | 159.00 | 162.00 | 711,700 | 0 |
| 13-Aug-2025 | 160.00 | 165.00 | 160.00 | 161.00 | 488,400 | 0 |
| 12-Aug-2025 | 161.00 | 162.00 | 159.00 | 160.00 | 226,800 | 0 |
| 11-Aug-2025 | 160.00 | 161.00 | 160.00 | 161.00 | 230,100 | 0 |
| 08-Aug-2025 | 161.00 | 162.00 | 157.00 | 160.00 | 229,500 | 0 |
| 07-Aug-2025 | 161.00 | 162.00 | 160.00 | 160.00 | 121,600 | 0 |
| 06-Aug-2025 | 161.00 | 162.00 | 160.00 | 161.00 | 261,500 | 0 |
| 05-Aug-2025 | 159.00 | 162.00 | 159.00 | 161.00 | 32,600 | 0 |
| 04-Aug-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 431,800 | 0 |
| 01-Aug-2025 | 161.00 | 163.00 | 160.00 | 162.00 | 156,600 | 0 |
| 31-Jul-2025 | 161.00 | 163.00 | 158.00 | 161.00 | 314,900 | 0 |
| 30-Jul-2025 | 158.00 | 165.00 | 158.00 | 161.00 | 1,099,400 | 0 |
| 29-Jul-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 252,100 | 0 |
| 28-Jul-2025 | 160.00 | 160.00 | 153.00 | 160.00 | 800,700 | 0 |
| 25-Jul-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 473,200 | 0 |
| 24-Jul-2025 | 161.00 | 161.00 | 159.00 | 160.00 | 59,500 | 0 |
| 23-Jul-2025 | 159.00 | 161.00 | 157.00 | 161.00 | 88,800 | 0 |
| 22-Jul-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 204,800 | 0 |
| 21-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 118,500 | 0 |