| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 190.00 | 196.00 | 181.00 | 184.00 | 5,089,900 | 0 |
| 08-Dec-2025 | 177.00 | 200.00 | 177.00 | 189.00 | 12,093,400 | 0 |
| 05-Dec-2025 | 176.00 | 178.00 | 173.00 | 176.00 | 1,147,200 | 0 |
| 04-Dec-2025 | 175.00 | 178.00 | 173.00 | 175.00 | 795,000 | 0 |
| 03-Dec-2025 | 172.00 | 178.00 | 171.00 | 175.00 | 2,173,700 | 0 |
| 02-Dec-2025 | 170.00 | 179.00 | 164.00 | 171.00 | 6,996,800 | 0 |
| 01-Dec-2025 | 173.00 | 180.00 | 165.00 | 170.00 | 3,248,900 | 0 |
| 28-Nov-2025 | 179.00 | 181.00 | 170.00 | 173.00 | 1,920,900 | 0 |
| 27-Nov-2025 | 182.00 | 183.00 | 176.00 | 180.00 | 1,622,700 | 0 |
| 26-Nov-2025 | 184.00 | 184.00 | 179.00 | 182.00 | 1,663,500 | 0 |
| 25-Nov-2025 | 186.00 | 186.00 | 180.00 | 183.00 | 1,468,300 | 0 |
| 24-Nov-2025 | 190.00 | 193.00 | 184.00 | 186.00 | 1,421,900 | 0 |
| 21-Nov-2025 | 190.00 | 191.00 | 187.00 | 189.00 | 271,900 | 0 |
| 20-Nov-2025 | 193.00 | 197.00 | 187.00 | 190.00 | 687,700 | 0 |
| 19-Nov-2025 | 191.00 | 194.00 | 186.00 | 189.00 | 574,900 | 0 |
| 18-Nov-2025 | 186.00 | 197.00 | 186.00 | 191.00 | 779,000 | 0 |
| 17-Nov-2025 | 192.00 | 196.00 | 188.00 | 191.00 | 842,700 | 0 |
| 14-Nov-2025 | 198.00 | 198.00 | 190.00 | 192.00 | 902,900 | 0 |
| 13-Nov-2025 | 197.00 | 198.00 | 192.00 | 196.00 | 1,609,300 | 0 |
| 12-Nov-2025 | 187.00 | 212.00 | 187.00 | 197.00 | 7,112,400 | 0 |
| 11-Nov-2025 | 190.00 | 190.00 | 185.00 | 186.00 | 1,184,900 | 0 |
| 10-Nov-2025 | 194.00 | 197.00 | 188.00 | 189.00 | 1,328,200 | 0 |
| 07-Nov-2025 | 204.00 | 204.00 | 190.00 | 193.00 | 1,799,700 | 0 |
| 06-Nov-2025 | 190.00 | 204.00 | 186.00 | 199.00 | 4,911,200 | 0 |
| 05-Nov-2025 | 194.00 | 194.00 | 180.00 | 191.00 | 2,858,000 | 0 |
| 04-Nov-2025 | 204.00 | 208.00 | 189.00 | 192.00 | 6,188,400 | 0 |
| 03-Nov-2025 | 206.00 | 212.00 | 202.00 | 204.00 | 2,238,300 | 0 |
| 31-Oct-2025 | 200.00 | 212.00 | 197.00 | 204.00 | 2,667,200 | 0 |
| 30-Oct-2025 | 197.00 | 212.00 | 197.00 | 200.00 | 3,399,000 | 0 |
| 29-Oct-2025 | 222.00 | 222.00 | 197.00 | 199.00 | 6,069,300 | 0 |
| 28-Oct-2025 | 220.00 | 226.00 | 212.00 | 218.00 | 2,535,400 | 0 |
| 27-Oct-2025 | 228.00 | 228.00 | 210.00 | 220.00 | 6,575,300 | 0 |
| 24-Oct-2025 | 218.00 | 246.00 | 218.00 | 228.00 | 18,080,300 | 0 |
| 23-Oct-2025 | 208.00 | 240.00 | 206.00 | 216.00 | 12,180,900 | 0 |
| 22-Oct-2025 | 206.00 | 210.00 | 198.00 | 206.00 | 3,244,200 | 0 |
| 21-Oct-2025 | 202.00 | 212.00 | 198.00 | 202.00 | 3,328,600 | 0 |
| 20-Oct-2025 | 202.00 | 216.00 | 177.00 | 200.00 | 6,276,900 | 0 |
| 17-Oct-2025 | 218.00 | 218.00 | 199.00 | 200.00 | 7,081,200 | 0 |
| 16-Oct-2025 | 200.00 | 224.00 | 195.00 | 208.00 | 17,781,900 | 0 |
| 15-Oct-2025 | 200.00 | 200.00 | 191.00 | 195.00 | 9,019,100 | 0 |
| 14-Oct-2025 | 199.00 | 200.00 | 188.00 | 195.00 | 9,497,900 | 0 |
| 13-Oct-2025 | 186.00 | 218.00 | 184.00 | 199.00 | 38,499,800 | 0 |
| 10-Oct-2025 | 197.00 | 197.00 | 170.00 | 185.00 | 13,051,000 | 0 |
| 09-Oct-2025 | 176.00 | 214.00 | 176.00 | 197.00 | 97,810,800 | 0 |
| 08-Oct-2025 | 158.00 | 173.00 | 158.00 | 170.00 | 15,889,700 | 0 |
| 07-Oct-2025 | 156.00 | 167.00 | 153.00 | 156.00 | 7,571,400 | 0 |
| 06-Oct-2025 | 158.00 | 162.00 | 148.00 | 156.00 | 10,953,800 | 0 |
| 03-Oct-2025 | 194.00 | 200.00 | 158.00 | 158.00 | 42,050,000 | 0 |
| 02-Oct-2025 | 138.00 | 184.00 | 138.00 | 184.00 | 87,754,100 | 0 |
| 01-Oct-2025 | 130.00 | 159.00 | 128.00 | 137.00 | 9,349,000 | 0 |
| 30-Sep-2025 | 127.00 | 132.00 | 127.00 | 130.00 | 1,316,800 | 0 |
| 29-Sep-2025 | 127.00 | 129.00 | 123.00 | 127.00 | 1,708,000 | 0 |
| 26-Sep-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 710,100 | 0 |
| 25-Sep-2025 | 128.00 | 130.00 | 126.00 | 128.00 | 763,200 | 0 |
| 24-Sep-2025 | 127.00 | 130.00 | 126.00 | 128.00 | 1,961,600 | 0 |
| 23-Sep-2025 | 133.00 | 133.00 | 127.00 | 127.00 | 1,322,000 | 0 |
| 22-Sep-2025 | 131.00 | 132.00 | 126.00 | 131.00 | 1,496,700 | 0 |
| 19-Sep-2025 | 130.00 | 133.00 | 124.00 | 129.00 | 2,067,000 | 0 |
| 18-Sep-2025 | 135.00 | 135.00 | 130.00 | 130.00 | 3,079,500 | 0 |
| 17-Sep-2025 | 133.00 | 136.00 | 132.00 | 134.00 | 4,052,700 | 0 |
| 16-Sep-2025 | 131.00 | 134.00 | 131.00 | 132.00 | 2,912,600 | 0 |
| 15-Sep-2025 | 128.00 | 133.00 | 128.00 | 131.00 | 13,351,200 | 0 |
| 12-Sep-2025 | 127.00 | 130.00 | 123.00 | 128.00 | 11,526,500 | 0 |
| 11-Sep-2025 | 120.00 | 137.00 | 119.00 | 127.00 | 24,305,000 | 0 |
| 10-Sep-2025 | 119.00 | 122.00 | 117.00 | 119.00 | 2,445,600 | 0 |
| 09-Sep-2025 | 119.00 | 126.00 | 116.00 | 119.00 | 9,731,900 | 0 |
| 08-Sep-2025 | 125.00 | 130.00 | 121.00 | 121.00 | 6,418,900 | 0 |
| 04-Sep-2025 | 138.00 | 138.00 | 124.00 | 126.00 | 9,524,600 | 0 |
| 03-Sep-2025 | 125.00 | 135.00 | 124.00 | 133.00 | 12,672,000 | 0 |
| 02-Sep-2025 | 123.00 | 127.00 | 123.00 | 125.00 | 8,032,100 | 0 |
| 01-Sep-2025 | 122.00 | 126.00 | 113.00 | 123.00 | 5,836,700 | 0 |
| 29-Aug-2025 | 127.00 | 129.00 | 118.00 | 124.00 | 10,317,600 | 0 |
| 28-Aug-2025 | 124.00 | 131.00 | 121.00 | 126.00 | 13,647,400 | 0 |
| 27-Aug-2025 | 119.00 | 139.00 | 118.00 | 124.00 | 32,735,100 | 0 |
| 26-Aug-2025 | 119.00 | 123.00 | 117.00 | 118.00 | 5,912,200 | 0 |
| 25-Aug-2025 | 119.00 | 121.00 | 116.00 | 118.00 | 8,851,800 | 0 |
| 22-Aug-2025 | 113.00 | 117.00 | 108.00 | 116.00 | 8,669,700 | 0 |
| 21-Aug-2025 | 114.00 | 124.00 | 107.00 | 112.00 | 36,485,200 | 0 |
| 20-Aug-2025 | 111.00 | 115.00 | 108.00 | 113.00 | 6,648,100 | 0 |
| 19-Aug-2025 | 108.00 | 110.00 | 106.00 | 110.00 | 2,243,700 | 0 |
| 15-Aug-2025 | 106.00 | 109.00 | 106.00 | 108.00 | 2,557,400 | 0 |
| 14-Aug-2025 | 110.00 | 111.00 | 109.00 | 109.00 | 1,145,200 | 0 |
| 13-Aug-2025 | 110.00 | 112.00 | 108.00 | 110.00 | 6,099,300 | 0 |
| 12-Aug-2025 | 107.00 | 111.00 | 107.00 | 110.00 | 11,122,800 | 0 |
| 11-Aug-2025 | 107.00 | 109.00 | 106.00 | 107.00 | 2,920,200 | 0 |
| 08-Aug-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 1,118,700 | 0 |
| 07-Aug-2025 | 109.00 | 109.00 | 106.00 | 107.00 | 1,570,000 | 0 |
| 06-Aug-2025 | 109.00 | 109.00 | 106.00 | 109.00 | 2,822,300 | 0 |
| 05-Aug-2025 | 110.00 | 110.00 | 106.00 | 109.00 | 2,583,400 | 0 |
| 04-Aug-2025 | 107.00 | 111.00 | 107.00 | 109.00 | 6,193,700 | 0 |
| 01-Aug-2025 | 109.00 | 110.00 | 105.00 | 107.00 | 4,373,200 | 0 |
| 31-Jul-2025 | 112.00 | 112.00 | 109.00 | 110.00 | 3,961,700 | 0 |
| 30-Jul-2025 | 110.00 | 114.00 | 110.00 | 112.00 | 4,185,700 | 0 |
| 29-Jul-2025 | 112.00 | 114.00 | 110.00 | 111.00 | 3,250,000 | 0 |
| 28-Jul-2025 | 111.00 | 114.00 | 110.00 | 112.00 | 3,547,900 | 0 |
| 25-Jul-2025 | 110.00 | 113.00 | 110.00 | 110.00 | 3,778,000 | 0 |
| 24-Jul-2025 | 114.00 | 115.00 | 110.00 | 110.00 | 2,614,000 | 0 |
| 23-Jul-2025 | 113.00 | 115.00 | 109.00 | 113.00 | 6,585,000 | 0 |
| 22-Jul-2025 | 113.00 | 119.00 | 113.00 | 114.00 | 8,332,900 | 0 |
| 21-Jul-2025 | 110.00 | 117.00 | 109.00 | 114.00 | 10,054,900 | 0 |