| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 214.00 | 220.00 | 208.00 | 210.00 | 2,426,300 | 0 |
| 08-Dec-2025 | 224.00 | 224.00 | 208.00 | 214.00 | 3,912,800 | 0 |
| 05-Dec-2025 | 258.00 | 288.00 | 214.00 | 216.00 | 18,478,300 | 0 |
| 04-Dec-2025 | 176.00 | 234.00 | 172.00 | 234.00 | 552,948,600 | 0 |
| 03-Dec-2025 | 174.00 | 176.00 | 167.00 | 174.00 | 1,371,900 | 0 |
| 02-Dec-2025 | 172.00 | 174.00 | 163.00 | 172.00 | 1,622,700 | 0 |
| 01-Dec-2025 | 175.00 | 182.00 | 167.00 | 171.00 | 2,871,500 | 0 |
| 28-Nov-2025 | 161.00 | 170.00 | 160.00 | 166.00 | 15,529,300 | 0 |
| 27-Nov-2025 | 166.00 | 171.00 | 159.00 | 161.00 | 2,092,000 | 0 |
| 26-Nov-2025 | 175.00 | 183.00 | 159.00 | 166.00 | 5,337,700 | 0 |
| 25-Nov-2025 | 179.00 | 181.00 | 163.00 | 175.00 | 303,779,700 | 0 |
| 24-Nov-2025 | 177.00 | 186.00 | 171.00 | 179.00 | 8,297,700 | 0 |
| 21-Nov-2025 | 160.00 | 198.00 | 159.00 | 176.00 | 38,136,900 | 0 |
| 20-Nov-2025 | 149.00 | 198.00 | 148.00 | 158.00 | 55,805,600 | 0 |
| 19-Nov-2025 | 147.00 | 149.00 | 146.00 | 148.00 | 3,917,800 | 0 |
| 18-Nov-2025 | 148.00 | 149.00 | 145.00 | 147.00 | 4,813,500 | 0 |
| 17-Nov-2025 | 145.00 | 149.00 | 143.00 | 148.00 | 4,331,500 | 0 |
| 14-Nov-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 2,454,200 | 0 |
| 13-Nov-2025 | 147.00 | 147.00 | 143.00 | 145.00 | 7,200 | 0 |
| 12-Nov-2025 | 142.00 | 147.00 | 142.00 | 145.00 | 26,600 | 0 |
| 11-Nov-2025 | 148.00 | 148.00 | 144.00 | 146.00 | 53,800 | 0 |
| 10-Nov-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 262,200 | 0 |
| 07-Nov-2025 | 150.00 | 150.00 | 146.00 | 147.00 | 110,600 | 0 |
| 06-Nov-2025 | 148.00 | 152.00 | 148.00 | 148.00 | 7,300 | 0 |
| 05-Nov-2025 | 148.00 | 152.00 | 147.00 | 149.00 | 159,900 | 0 |
| 04-Nov-2025 | 150.00 | 150.00 | 147.00 | 148.00 | 143,800 | 0 |
| 03-Nov-2025 | 153.00 | 153.00 | 149.00 | 150.00 | 303,000 | 0 |
| 31-Oct-2025 | 149.00 | 155.00 | 147.00 | 152.00 | 8,104,800 | 0 |
| 30-Oct-2025 | 149.00 | 152.00 | 145.00 | 148.00 | 3,283,300 | 0 |
| 29-Oct-2025 | 142.00 | 150.00 | 142.00 | 149.00 | 62,900 | 0 |
| 28-Oct-2025 | 147.00 | 150.00 | 144.00 | 145.00 | 131,800 | 0 |
| 27-Oct-2025 | 149.00 | 150.00 | 142.00 | 148.00 | 8,476,100 | 0 |
| 24-Oct-2025 | 146.00 | 149.00 | 145.00 | 147.00 | 278,500 | 0 |
| 23-Oct-2025 | 144.00 | 147.00 | 142.00 | 146.00 | 52,700 | 0 |
| 22-Oct-2025 | 144.00 | 146.00 | 142.00 | 143.00 | 50,000 | 0 |
| 21-Oct-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 30,300 | 0 |
| 20-Oct-2025 | 142.00 | 147.00 | 142.00 | 147.00 | 63,400 | 0 |
| 17-Oct-2025 | 142.00 | 145.00 | 142.00 | 145.00 | 48,300 | 0 |
| 16-Oct-2025 | 146.00 | 146.00 | 142.00 | 145.00 | 59,100 | 0 |
| 15-Oct-2025 | 147.00 | 147.00 | 142.00 | 144.00 | 15,000 | 0 |
| 14-Oct-2025 | 147.00 | 150.00 | 141.00 | 146.00 | 425,200 | 0 |
| 13-Oct-2025 | 142.00 | 154.00 | 141.00 | 147.00 | 815,900 | 0 |
| 10-Oct-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 44,000 | 0 |
| 09-Oct-2025 | 146.00 | 148.00 | 142.00 | 147.00 | 46,400 | 0 |
| 08-Oct-2025 | 147.00 | 149.00 | 143.00 | 146.00 | 106,900 | 0 |
| 07-Oct-2025 | 148.00 | 148.00 | 144.00 | 147.00 | 45,700 | 0 |
| 06-Oct-2025 | 146.00 | 147.00 | 143.00 | 147.00 | 138,400 | 0 |
| 03-Oct-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 97,000 | 0 |
| 02-Oct-2025 | 149.00 | 149.00 | 143.00 | 143.00 | 304,800 | 0 |
| 01-Oct-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 199,300 | 0 |
| 30-Sep-2025 | 143.00 | 144.00 | 143.00 | 144.00 | 39,700 | 0 |
| 29-Sep-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 94,800 | 0 |
| 26-Sep-2025 | 145.00 | 145.00 | 141.00 | 142.00 | 43,600 | 0 |
| 25-Sep-2025 | 142.00 | 145.00 | 142.00 | 145.00 | 293,400 | 0 |
| 24-Sep-2025 | 142.00 | 145.00 | 142.00 | 143.00 | 271,400 | 0 |
| 23-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 134,700 | 0 |
| 22-Sep-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 114,500 | 0 |
| 19-Sep-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 39,700 | 0 |
| 18-Sep-2025 | 144.00 | 144.00 | 139.00 | 140.00 | 148,100 | 0 |
| 17-Sep-2025 | 141.00 | 144.00 | 139.00 | 139.00 | 201,100 | 0 |
| 16-Sep-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 120,600 | 0 |
| 15-Sep-2025 | 143.00 | 144.00 | 138.00 | 141.00 | 325,900 | 0 |
| 12-Sep-2025 | 140.00 | 144.00 | 134.00 | 139.00 | 309,800 | 0 |
| 11-Sep-2025 | 133.00 | 147.00 | 132.00 | 141.00 | 1,379,100 | 0 |
| 10-Sep-2025 | 130.00 | 135.00 | 130.00 | 134.00 | 49,600 | 0 |
| 09-Sep-2025 | 135.00 | 135.00 | 130.00 | 130.00 | 117,700 | 0 |
| 08-Sep-2025 | 134.00 | 137.00 | 131.00 | 133.00 | 108,700 | 0 |
| 04-Sep-2025 | 136.00 | 141.00 | 132.00 | 134.00 | 203,400 | 0 |
| 03-Sep-2025 | 141.00 | 141.00 | 133.00 | 135.00 | 293,100 | 0 |
| 02-Sep-2025 | 134.00 | 152.00 | 131.00 | 136.00 | 1,178,800 | 0 |
| 01-Sep-2025 | 134.00 | 134.00 | 127.00 | 130.00 | 463,700 | 0 |
| 29-Aug-2025 | 141.00 | 150.00 | 136.00 | 136.00 | 1,557,600 | 0 |
| 28-Aug-2025 | 132.00 | 142.00 | 132.00 | 140.00 | 489,900 | 0 |
| 27-Aug-2025 | 136.00 | 136.00 | 130.00 | 132.00 | 750,500 | 0 |
| 26-Aug-2025 | 137.00 | 137.00 | 133.00 | 133.00 | 209,600 | 0 |
| 25-Aug-2025 | 139.00 | 141.00 | 123.00 | 136.00 | 2,109,400 | 0 |
| 22-Aug-2025 | 142.00 | 154.00 | 135.00 | 135.00 | 1,135,300 | 0 |
| 21-Aug-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 95,900 | 0 |
| 20-Aug-2025 | 141.00 | 150.00 | 140.00 | 141.00 | 655,500 | 0 |
| 19-Aug-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 581,400 | 0 |
| 15-Aug-2025 | 140.00 | 183.00 | 126.00 | 140.00 | 8,235,900 | 0 |
| 14-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 74,700 | 0 |
| 13-Aug-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 67,100 | 0 |
| 12-Aug-2025 | 147.00 | 148.00 | 137.00 | 141.00 | 646,000 | 0 |
| 11-Aug-2025 | 144.00 | 155.00 | 140.00 | 146.00 | 613,700 | 0 |
| 08-Aug-2025 | 148.00 | 148.00 | 139.00 | 140.00 | 88,100 | 0 |
| 07-Aug-2025 | 142.00 | 158.00 | 139.00 | 140.00 | 728,800 | 0 |
| 06-Aug-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 54,500 | 0 |
| 05-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 41,300 | 0 |
| 04-Aug-2025 | 143.00 | 143.00 | 143.00 | 143.00 | 14,200 | 0 |
| 01-Aug-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 200 | 0 |
| 31-Jul-2025 | 141.00 | 144.00 | 140.00 | 140.00 | 30,700 | 0 |
| 30-Jul-2025 | 142.00 | 147.00 | 140.00 | 141.00 | 19,700 | 0 |
| 29-Jul-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 140,500 | 0 |
| 28-Jul-2025 | 140.00 | 141.00 | 140.00 | 141.00 | 41,400 | 0 |
| 25-Jul-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 20,200 | 0 |
| 24-Jul-2025 | 140.00 | 142.00 | 138.00 | 142.00 | 74,900 | 0 |
| 23-Jul-2025 | 140.00 | 146.00 | 138.00 | 140.00 | 270,800 | 0 |
| 22-Jul-2025 | 140.00 | 140.00 | 139.00 | 140.00 | 76,500 | 0 |
| 21-Jul-2025 | 141.00 | 141.00 | 139.00 | 140.00 | 78,600 | 0 |