| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 189.00 | 189.00 | 183.00 | 184.00 | 986,300 | 0 |
| 08-Dec-2025 | 183.00 | 193.00 | 182.00 | 184.00 | 3,665,500 | 0 |
| 05-Dec-2025 | 179.00 | 183.00 | 176.00 | 180.00 | 578,200 | 0 |
| 04-Dec-2025 | 178.00 | 180.00 | 175.00 | 179.00 | 230,500 | 0 |
| 03-Dec-2025 | 180.00 | 180.00 | 173.00 | 177.00 | 588,500 | 0 |
| 02-Dec-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 211,800 | 0 |
| 01-Dec-2025 | 178.00 | 182.00 | 176.00 | 179.00 | 576,200 | 0 |
| 28-Nov-2025 | 179.00 | 180.00 | 176.00 | 177.00 | 156,400 | 0 |
| 27-Nov-2025 | 179.00 | 180.00 | 176.00 | 179.00 | 260,600 | 0 |
| 26-Nov-2025 | 183.00 | 193.00 | 178.00 | 179.00 | 2,326,000 | 0 |
| 25-Nov-2025 | 176.00 | 183.00 | 174.00 | 179.00 | 2,379,100 | 0 |
| 24-Nov-2025 | 176.00 | 176.00 | 174.00 | 174.00 | 270,300 | 0 |
| 21-Nov-2025 | 176.00 | 181.00 | 175.00 | 176.00 | 511,400 | 0 |
| 20-Nov-2025 | 176.00 | 178.00 | 175.00 | 175.00 | 127,100 | 0 |
| 19-Nov-2025 | 176.00 | 178.00 | 175.00 | 178.00 | 146,900 | 0 |
| 18-Nov-2025 | 177.00 | 180.00 | 175.00 | 176.00 | 144,700 | 0 |
| 17-Nov-2025 | 179.00 | 179.00 | 174.00 | 177.00 | 234,100 | 0 |
| 14-Nov-2025 | 178.00 | 179.00 | 174.00 | 177.00 | 197,400 | 0 |
| 13-Nov-2025 | 178.00 | 179.00 | 176.00 | 177.00 | 66,600 | 0 |
| 12-Nov-2025 | 177.00 | 181.00 | 177.00 | 177.00 | 224,100 | 0 |
| 11-Nov-2025 | 180.00 | 180.00 | 174.00 | 178.00 | 808,000 | 0 |
| 10-Nov-2025 | 181.00 | 181.00 | 178.00 | 179.00 | 159,800 | 0 |
| 07-Nov-2025 | 179.00 | 179.00 | 175.00 | 179.00 | 65,100 | 0 |
| 06-Nov-2025 | 178.00 | 185.00 | 177.00 | 179.00 | 964,700 | 0 |
| 05-Nov-2025 | 177.00 | 178.00 | 175.00 | 178.00 | 166,600 | 0 |
| 04-Nov-2025 | 179.00 | 181.00 | 176.00 | 177.00 | 257,300 | 0 |
| 03-Nov-2025 | 179.00 | 179.00 | 177.00 | 179.00 | 162,100 | 0 |
| 31-Oct-2025 | 178.00 | 179.00 | 174.00 | 177.00 | 202,000 | 0 |
| 30-Oct-2025 | 179.00 | 180.00 | 175.00 | 177.00 | 223,500 | 0 |
| 29-Oct-2025 | 180.00 | 180.00 | 174.00 | 176.00 | 339,200 | 0 |
| 28-Oct-2025 | 173.00 | 182.00 | 172.00 | 179.00 | 375,900 | 0 |
| 27-Oct-2025 | 180.00 | 180.00 | 170.00 | 173.00 | 3,175,800 | 0 |
| 24-Oct-2025 | 183.00 | 208.00 | 172.00 | 178.00 | 13,610,700 | 0 |
| 23-Oct-2025 | 175.00 | 180.00 | 174.00 | 179.00 | 925,200 | 0 |
| 22-Oct-2025 | 176.00 | 184.00 | 171.00 | 173.00 | 688,000 | 0 |
| 21-Oct-2025 | 171.00 | 176.00 | 171.00 | 174.00 | 323,400 | 0 |
| 20-Oct-2025 | 173.00 | 174.00 | 170.00 | 171.00 | 545,500 | 0 |
| 17-Oct-2025 | 180.00 | 180.00 | 170.00 | 173.00 | 2,820,000 | 0 |
| 16-Oct-2025 | 172.00 | 232.00 | 169.00 | 180.00 | 17,597,100 | 0 |
| 15-Oct-2025 | 172.00 | 179.00 | 168.00 | 172.00 | 865,500 | 0 |
| 14-Oct-2025 | 181.00 | 181.00 | 172.00 | 172.00 | 1,886,000 | 0 |
| 13-Oct-2025 | 182.00 | 183.00 | 174.00 | 180.00 | 919,300 | 0 |
| 10-Oct-2025 | 182.00 | 192.00 | 175.00 | 182.00 | 2,856,100 | 0 |
| 09-Oct-2025 | 182.00 | 183.00 | 176.00 | 180.00 | 469,900 | 0 |
| 08-Oct-2025 | 181.00 | 183.00 | 175.00 | 179.00 | 2,615,200 | 0 |
| 07-Oct-2025 | 177.00 | 181.00 | 177.00 | 181.00 | 1,092,800 | 0 |
| 06-Oct-2025 | 179.00 | 184.00 | 176.00 | 178.00 | 1,410,000 | 0 |
| 03-Oct-2025 | 183.00 | 183.00 | 176.00 | 179.00 | 1,263,200 | 0 |
| 02-Oct-2025 | 181.00 | 184.00 | 174.00 | 183.00 | 1,134,800 | 0 |
| 01-Oct-2025 | 180.00 | 187.00 | 180.00 | 181.00 | 1,546,800 | 0 |
| 30-Sep-2025 | 204.00 | 212.00 | 183.00 | 183.00 | 8,850,900 | 0 |
| 29-Sep-2025 | 182.00 | 204.00 | 171.00 | 200.00 | 15,959,300 | 0 |
| 26-Sep-2025 | 179.00 | 185.00 | 172.00 | 178.00 | 2,217,300 | 0 |
| 25-Sep-2025 | 179.00 | 186.00 | 175.00 | 179.00 | 2,617,500 | 0 |
| 24-Sep-2025 | 194.00 | 218.00 | 182.00 | 185.00 | 25,526,500 | 0 |
| 23-Sep-2025 | 172.00 | 185.00 | 170.00 | 185.00 | 7,828,600 | 0 |
| 22-Sep-2025 | 162.00 | 180.00 | 162.00 | 172.00 | 6,647,700 | 0 |
| 19-Sep-2025 | 168.00 | 169.00 | 159.00 | 162.00 | 2,352,700 | 0 |
| 18-Sep-2025 | 151.00 | 176.00 | 150.00 | 168.00 | 9,767,600 | 0 |
| 17-Sep-2025 | 148.00 | 150.00 | 146.00 | 150.00 | 803,300 | 0 |
| 16-Sep-2025 | 142.00 | 153.00 | 140.00 | 148.00 | 500,900 | 0 |
| 15-Sep-2025 | 141.00 | 146.00 | 140.00 | 143.00 | 217,700 | 0 |
| 12-Sep-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 35,300 | 0 |
| 11-Sep-2025 | 140.00 | 145.00 | 140.00 | 140.00 | 116,000 | 0 |
| 10-Sep-2025 | 140.00 | 147.00 | 140.00 | 140.00 | 207,900 | 0 |
| 09-Sep-2025 | 146.00 | 146.00 | 137.00 | 140.00 | 191,500 | 0 |
| 08-Sep-2025 | 141.00 | 156.00 | 138.00 | 143.00 | 1,310,000 | 0 |
| 04-Sep-2025 | 156.00 | 156.00 | 141.00 | 142.00 | 983,400 | 0 |
| 03-Sep-2025 | 137.00 | 155.00 | 136.00 | 150.00 | 6,931,500 | 0 |
| 02-Sep-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 576,100 | 0 |
| 01-Sep-2025 | 132.00 | 135.00 | 132.00 | 135.00 | 543,000 | 0 |
| 29-Aug-2025 | 137.00 | 137.00 | 128.00 | 133.00 | 1,925,000 | 0 |
| 28-Aug-2025 | 138.00 | 138.00 | 135.00 | 137.00 | 213,900 | 0 |
| 27-Aug-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 528,400 | 0 |
| 26-Aug-2025 | 136.00 | 138.00 | 134.00 | 135.00 | 107,400 | 0 |
| 25-Aug-2025 | 136.00 | 136.00 | 133.00 | 136.00 | 54,600 | 0 |
| 22-Aug-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 100,200 | 0 |
| 21-Aug-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 180,200 | 0 |
| 20-Aug-2025 | 130.00 | 134.00 | 128.00 | 133.00 | 1,036,900 | 0 |
| 19-Aug-2025 | 135.00 | 135.00 | 126.00 | 131.00 | 1,286,400 | 0 |
| 15-Aug-2025 | 134.00 | 135.00 | 134.00 | 135.00 | 18,900 | 0 |
| 14-Aug-2025 | 135.00 | 138.00 | 132.00 | 133.00 | 79,700 | 0 |
| 13-Aug-2025 | 134.00 | 135.00 | 134.00 | 135.00 | 38,200 | 0 |
| 12-Aug-2025 | 133.00 | 135.00 | 132.00 | 134.00 | 64,500 | 0 |
| 11-Aug-2025 | 131.00 | 134.00 | 129.00 | 133.00 | 43,500 | 0 |
| 08-Aug-2025 | 135.00 | 138.00 | 130.00 | 132.00 | 407,300 | 0 |
| 07-Aug-2025 | 136.00 | 136.00 | 132.00 | 136.00 | 11,200 | 0 |
| 06-Aug-2025 | 136.00 | 136.00 | 136.00 | 136.00 | 8,200 | 0 |
| 05-Aug-2025 | 135.00 | 137.00 | 135.00 | 135.00 | 27,600 | 0 |
| 04-Aug-2025 | 134.00 | 139.00 | 134.00 | 136.00 | 188,500 | 0 |
| 01-Aug-2025 | 135.00 | 136.00 | 133.00 | 136.00 | 181,400 | 0 |
| 31-Jul-2025 | 133.00 | 135.00 | 133.00 | 135.00 | 163,700 | 0 |
| 30-Jul-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 107,000 | 0 |
| 29-Jul-2025 | 137.00 | 140.00 | 134.00 | 138.00 | 86,400 | 0 |
| 28-Jul-2025 | 140.00 | 142.00 | 136.00 | 139.00 | 19,200 | 0 |
| 25-Jul-2025 | 136.00 | 142.00 | 135.00 | 137.00 | 172,700 | 0 |
| 24-Jul-2025 | 139.00 | 139.00 | 135.00 | 136.00 | 117,700 | 0 |
| 23-Jul-2025 | 140.00 | 140.00 | 136.00 | 139.00 | 90,500 | 0 |
| 22-Jul-2025 | 137.00 | 140.00 | 136.00 | 136.00 | 497,200 | 0 |
| 21-Jul-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 2,774,400 | 0 |