| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 197.00 | 197.00 | 185.00 | 190.00 | 14,239,000 | 0 |
| 10-Dec-2025 | 156.00 | 199.00 | 155.00 | 187.00 | 75,593,100 | 0 |
| 09-Dec-2025 | 156.00 | 159.00 | 153.00 | 156.00 | 2,992,900 | 0 |
| 08-Dec-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 1,946,300 | 0 |
| 05-Dec-2025 | 157.00 | 158.00 | 152.00 | 156.00 | 1,323,200 | 0 |
| 04-Dec-2025 | 160.00 | 163.00 | 150.00 | 157.00 | 7,028,200 | 0 |
| 03-Dec-2025 | 165.00 | 165.00 | 158.00 | 160.00 | 4,138,500 | 0 |
| 02-Dec-2025 | 161.00 | 177.00 | 159.00 | 161.00 | 40,796,800 | 0 |
| 01-Dec-2025 | 155.00 | 185.00 | 150.00 | 163.00 | 119,341,500 | 0 |
| 28-Nov-2025 | 155.00 | 160.00 | 150.00 | 153.00 | 2,615,800 | 0 |
| 27-Nov-2025 | 151.00 | 158.00 | 148.00 | 152.00 | 2,058,600 | 0 |
| 26-Nov-2025 | 153.00 | 153.00 | 145.00 | 150.00 | 3,266,400 | 0 |
| 25-Nov-2025 | 151.00 | 156.00 | 150.00 | 153.00 | 900,800 | 0 |
| 24-Nov-2025 | 150.00 | 155.00 | 150.00 | 154.00 | 1,542,000 | 0 |
| 21-Nov-2025 | 155.00 | 155.00 | 150.00 | 150.00 | 1,438,300 | 0 |
| 20-Nov-2025 | 149.00 | 160.00 | 148.00 | 155.00 | 6,365,200 | 0 |
| 19-Nov-2025 | 151.00 | 155.00 | 149.00 | 149.00 | 1,372,600 | 0 |
| 18-Nov-2025 | 148.00 | 153.00 | 144.00 | 151.00 | 2,732,800 | 0 |
| 17-Nov-2025 | 151.00 | 151.00 | 147.00 | 147.00 | 899,800 | 0 |
| 14-Nov-2025 | 156.00 | 158.00 | 151.00 | 151.00 | 3,339,000 | 0 |
| 13-Nov-2025 | 149.00 | 150.00 | 145.00 | 148.00 | 1,204,000 | 0 |
| 12-Nov-2025 | 152.00 | 152.00 | 147.00 | 149.00 | 883,400 | 0 |
| 11-Nov-2025 | 154.00 | 156.00 | 149.00 | 152.00 | 854,700 | 0 |
| 10-Nov-2025 | 151.00 | 159.00 | 150.00 | 153.00 | 1,939,900 | 0 |
| 07-Nov-2025 | 152.00 | 155.00 | 150.00 | 151.00 | 1,358,500 | 0 |
| 06-Nov-2025 | 147.00 | 158.00 | 146.00 | 150.00 | 2,822,600 | 0 |
| 05-Nov-2025 | 154.00 | 165.00 | 145.00 | 147.00 | 7,535,000 | 0 |
| 04-Nov-2025 | 157.00 | 158.00 | 150.00 | 153.00 | 1,740,000 | 0 |
| 03-Nov-2025 | 160.00 | 161.00 | 152.00 | 155.00 | 3,153,500 | 0 |
| 31-Oct-2025 | 157.00 | 167.00 | 155.00 | 161.00 | 3,168,200 | 0 |
| 30-Oct-2025 | 166.00 | 166.00 | 152.00 | 156.00 | 5,340,900 | 0 |
| 29-Oct-2025 | 164.00 | 173.00 | 163.00 | 166.00 | 6,105,700 | 0 |
| 28-Oct-2025 | 168.00 | 169.00 | 160.00 | 161.00 | 3,281,600 | 0 |
| 27-Oct-2025 | 186.00 | 191.00 | 163.00 | 167.00 | 13,131,100 | 0 |
| 24-Oct-2025 | 168.00 | 212.00 | 164.00 | 185.00 | 48,825,000 | 0 |
| 23-Oct-2025 | 171.00 | 171.00 | 161.00 | 164.00 | 9,077,200 | 0 |
| 22-Oct-2025 | 160.00 | 210.00 | 158.00 | 176.00 | 40,118,700 | 0 |
| 21-Oct-2025 | 164.00 | 167.00 | 153.00 | 156.00 | 11,134,500 | 0 |
| 20-Oct-2025 | 147.00 | 172.00 | 141.00 | 162.00 | 102,348,300 | 0 |
| 17-Oct-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 510,200 | 0 |
| 16-Oct-2025 | 144.00 | 148.00 | 140.00 | 145.00 | 387,300 | 0 |
| 15-Oct-2025 | 140.00 | 148.00 | 140.00 | 146.00 | 409,200 | 0 |
| 14-Oct-2025 | 148.00 | 148.00 | 141.00 | 142.00 | 1,382,200 | 0 |
| 13-Oct-2025 | 151.00 | 170.00 | 139.00 | 148.00 | 11,373,100 | 0 |
| 10-Oct-2025 | 150.00 | 154.00 | 147.00 | 149.00 | 1,380,200 | 0 |
| 09-Oct-2025 | 141.00 | 152.00 | 140.00 | 150.00 | 8,184,000 | 0 |
| 08-Oct-2025 | 137.00 | 144.00 | 135.00 | 141.00 | 7,058,700 | 0 |
| 07-Oct-2025 | 137.00 | 138.00 | 136.00 | 138.00 | 1,902,100 | 0 |
| 06-Oct-2025 | 142.00 | 142.00 | 132.00 | 137.00 | 540,400 | 0 |
| 03-Oct-2025 | 141.00 | 142.00 | 135.00 | 135.00 | 316,000 | 0 |
| 02-Oct-2025 | 139.00 | 142.00 | 130.00 | 142.00 | 759,200 | 0 |
| 01-Oct-2025 | 142.00 | 144.00 | 139.00 | 139.00 | 219,200 | 0 |
| 30-Sep-2025 | 144.00 | 145.00 | 142.00 | 142.00 | 416,100 | 0 |
| 29-Sep-2025 | 143.00 | 145.00 | 142.00 | 144.00 | 227,600 | 0 |
| 26-Sep-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 228,400 | 0 |
| 25-Sep-2025 | 152.00 | 154.00 | 139.00 | 144.00 | 1,671,400 | 0 |
| 24-Sep-2025 | 143.00 | 163.00 | 141.00 | 148.00 | 5,694,100 | 0 |
| 23-Sep-2025 | 148.00 | 150.00 | 139.00 | 145.00 | 474,400 | 0 |
| 22-Sep-2025 | 148.00 | 149.00 | 143.00 | 148.00 | 82,700 | 0 |
| 19-Sep-2025 | 145.00 | 148.00 | 143.00 | 148.00 | 99,200 | 0 |
| 18-Sep-2025 | 151.00 | 156.00 | 144.00 | 144.00 | 243,400 | 0 |
| 17-Sep-2025 | 149.00 | 151.00 | 148.00 | 148.00 | 489,600 | 0 |
| 16-Sep-2025 | 152.00 | 153.00 | 150.00 | 150.00 | 185,700 | 0 |
| 15-Sep-2025 | 153.00 | 154.00 | 150.00 | 152.00 | 704,100 | 0 |
| 12-Sep-2025 | 149.00 | 166.00 | 145.00 | 155.00 | 9,953,000 | 0 |
| 11-Sep-2025 | 150.00 | 150.00 | 144.00 | 149.00 | 59,500 | 0 |
| 10-Sep-2025 | 149.00 | 152.00 | 148.00 | 150.00 | 546,800 | 0 |
| 09-Sep-2025 | 148.00 | 150.00 | 143.00 | 148.00 | 1,920,000 | 0 |
| 08-Sep-2025 | 148.00 | 154.00 | 142.00 | 150.00 | 267,500 | 0 |
| 04-Sep-2025 | 152.00 | 153.00 | 148.00 | 148.00 | 184,100 | 0 |
| 03-Sep-2025 | 150.00 | 152.00 | 140.00 | 152.00 | 1,121,100 | 0 |
| 02-Sep-2025 | 147.00 | 151.00 | 145.00 | 150.00 | 207,300 | 0 |
| 01-Sep-2025 | 144.00 | 148.00 | 140.00 | 147.00 | 580,300 | 0 |
| 29-Aug-2025 | 146.00 | 152.00 | 130.00 | 148.00 | 1,148,700 | 0 |
| 28-Aug-2025 | 150.00 | 153.00 | 143.00 | 149.00 | 438,200 | 0 |
| 27-Aug-2025 | 152.00 | 153.00 | 149.00 | 150.00 | 1,217,800 | 0 |
| 26-Aug-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 757,500 | 0 |
| 25-Aug-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 992,600 | 0 |
| 22-Aug-2025 | 146.00 | 165.00 | 144.00 | 154.00 | 13,974,500 | 0 |
| 21-Aug-2025 | 146.00 | 146.00 | 144.00 | 146.00 | 639,900 | 0 |
| 20-Aug-2025 | 148.00 | 150.00 | 144.00 | 146.00 | 1,947,100 | 0 |
| 19-Aug-2025 | 151.00 | 151.00 | 148.00 | 148.00 | 559,900 | 0 |
| 15-Aug-2025 | 154.00 | 160.00 | 150.00 | 151.00 | 7,137,300 | 0 |
| 14-Aug-2025 | 150.00 | 154.00 | 145.00 | 152.00 | 3,557,600 | 0 |
| 13-Aug-2025 | 146.00 | 152.00 | 142.00 | 148.00 | 11,566,300 | 0 |
| 12-Aug-2025 | 134.00 | 148.00 | 134.00 | 148.00 | 9,521,500 | 0 |
| 11-Aug-2025 | 136.00 | 137.00 | 135.00 | 135.00 | 393,600 | 0 |
| 08-Aug-2025 | 135.00 | 137.00 | 135.00 | 136.00 | 322,500 | 0 |
| 07-Aug-2025 | 135.00 | 137.00 | 135.00 | 137.00 | 210,100 | 0 |
| 06-Aug-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 403,900 | 0 |
| 05-Aug-2025 | 139.00 | 139.00 | 135.00 | 136.00 | 437,400 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 135.00 | 138.00 | 582,700 | 0 |
| 01-Aug-2025 | 138.00 | 138.00 | 135.00 | 136.00 | 182,300 | 0 |
| 31-Jul-2025 | 140.00 | 140.00 | 135.00 | 139.00 | 1,555,000 | 0 |
| 30-Jul-2025 | 132.00 | 144.00 | 132.00 | 141.00 | 14,733,000 | 0 |
| 29-Jul-2025 | 133.00 | 133.00 | 131.00 | 132.00 | 552,200 | 0 |
| 28-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 130,900 | 0 |
| 25-Jul-2025 | 133.00 | 134.00 | 131.00 | 133.00 | 1,255,000 | 0 |
| 24-Jul-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 172,800 | 0 |
| 23-Jul-2025 | 135.00 | 135.00 | 130.00 | 135.00 | 16,471,200 | 0 |