| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 185.00 | 218.00 | 180.00 | 185.00 | 295,534,100 | 0 |
| 08-Dec-2025 | 163.00 | 168.00 | 160.00 | 164.00 | 5,900,900 | 0 |
| 05-Dec-2025 | 166.00 | 166.00 | 156.00 | 163.00 | 1,774,800 | 0 |
| 04-Dec-2025 | 168.00 | 170.00 | 161.00 | 166.00 | 1,534,400 | 0 |
| 03-Dec-2025 | 168.00 | 170.00 | 164.00 | 165.00 | 1,483,400 | 0 |
| 02-Dec-2025 | 167.00 | 170.00 | 165.00 | 166.00 | 400,600 | 0 |
| 01-Dec-2025 | 169.00 | 170.00 | 166.00 | 167.00 | 359,800 | 0 |
| 28-Nov-2025 | 170.00 | 170.00 | 167.00 | 168.00 | 316,500 | 0 |
| 27-Nov-2025 | 164.00 | 169.00 | 164.00 | 169.00 | 858,800 | 0 |
| 26-Nov-2025 | 164.00 | 168.00 | 162.00 | 164.00 | 307,500 | 0 |
| 25-Nov-2025 | 164.00 | 169.00 | 162.00 | 164.00 | 521,400 | 0 |
| 24-Nov-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 337,300 | 0 |
| 21-Nov-2025 | 167.00 | 169.00 | 162.00 | 165.00 | 414,100 | 0 |
| 20-Nov-2025 | 169.00 | 170.00 | 165.00 | 169.00 | 428,200 | 0 |
| 19-Nov-2025 | 167.00 | 170.00 | 160.00 | 169.00 | 284,800 | 0 |
| 18-Nov-2025 | 169.00 | 170.00 | 162.00 | 166.00 | 585,900 | 0 |
| 17-Nov-2025 | 171.00 | 171.00 | 167.00 | 169.00 | 212,900 | 0 |
| 14-Nov-2025 | 172.00 | 172.00 | 167.00 | 169.00 | 449,800 | 0 |
| 13-Nov-2025 | 169.00 | 172.00 | 169.00 | 171.00 | 337,500 | 0 |
| 12-Nov-2025 | 169.00 | 173.00 | 169.00 | 169.00 | 306,800 | 0 |
| 11-Nov-2025 | 172.00 | 173.00 | 169.00 | 169.00 | 991,400 | 0 |
| 10-Nov-2025 | 179.00 | 179.00 | 170.00 | 172.00 | 1,875,100 | 0 |
| 07-Nov-2025 | 180.00 | 180.00 | 178.00 | 179.00 | 304,100 | 0 |
| 06-Nov-2025 | 180.00 | 186.00 | 178.00 | 180.00 | 722,900 | 0 |
| 05-Nov-2025 | 180.00 | 181.00 | 178.00 | 179.00 | 167,200 | 0 |
| 04-Nov-2025 | 182.00 | 193.00 | 179.00 | 180.00 | 1,537,500 | 0 |
| 03-Nov-2025 | 182.00 | 184.00 | 179.00 | 182.00 | 312,100 | 0 |
| 31-Oct-2025 | 187.00 | 187.00 | 175.00 | 182.00 | 242,200 | 0 |
| 30-Oct-2025 | 184.00 | 185.00 | 179.00 | 183.00 | 2,934,700 | 0 |
| 29-Oct-2025 | 185.00 | 185.00 | 179.00 | 181.00 | 1,564,200 | 0 |
| 28-Oct-2025 | 188.00 | 188.00 | 179.00 | 183.00 | 2,610,500 | 0 |
| 27-Oct-2025 | 190.00 | 195.00 | 181.00 | 188.00 | 373,100 | 0 |
| 24-Oct-2025 | 190.00 | 195.00 | 188.00 | 190.00 | 697,200 | 0 |
| 23-Oct-2025 | 183.00 | 190.00 | 182.00 | 188.00 | 241,600 | 0 |
| 22-Oct-2025 | 183.00 | 190.00 | 179.00 | 182.00 | 2,511,800 | 0 |
| 21-Oct-2025 | 184.00 | 188.00 | 179.00 | 183.00 | 2,513,500 | 0 |
| 20-Oct-2025 | 184.00 | 185.00 | 179.00 | 184.00 | 1,389,300 | 0 |
| 17-Oct-2025 | 193.00 | 193.00 | 180.00 | 184.00 | 3,333,000 | 0 |
| 16-Oct-2025 | 194.00 | 199.00 | 190.00 | 193.00 | 877,700 | 0 |
| 15-Oct-2025 | 195.00 | 197.00 | 188.00 | 190.00 | 3,464,600 | 0 |
| 14-Oct-2025 | 200.00 | 204.00 | 193.00 | 195.00 | 1,245,300 | 0 |
| 13-Oct-2025 | 197.00 | 202.00 | 193.00 | 196.00 | 2,098,000 | 0 |
| 10-Oct-2025 | 210.00 | 210.00 | 197.00 | 198.00 | 2,097,600 | 0 |
| 09-Oct-2025 | 206.00 | 230.00 | 196.00 | 206.00 | 5,047,200 | 0 |
| 08-Oct-2025 | 220.00 | 250.00 | 195.00 | 206.00 | 26,675,100 | 0 |
| 07-Oct-2025 | 181.00 | 216.00 | 181.00 | 212.00 | 22,826,200 | 0 |
| 06-Oct-2025 | 182.00 | 188.00 | 174.00 | 180.00 | 4,755,000 | 0 |
| 03-Oct-2025 | 178.00 | 180.00 | 174.00 | 180.00 | 12,143,600 | 0 |
| 02-Oct-2025 | 180.00 | 183.00 | 175.00 | 178.00 | 1,138,200 | 0 |
| 01-Oct-2025 | 184.00 | 184.00 | 177.00 | 177.00 | 1,807,400 | 0 |
| 30-Sep-2025 | 183.00 | 184.00 | 178.00 | 184.00 | 747,000 | 0 |
| 29-Sep-2025 | 185.00 | 185.00 | 174.00 | 183.00 | 6,291,000 | 0 |
| 26-Sep-2025 | 184.00 | 190.00 | 183.00 | 185.00 | 1,233,600 | 0 |
| 25-Sep-2025 | 185.00 | 185.00 | 181.00 | 184.00 | 784,300 | 0 |
| 24-Sep-2025 | 187.00 | 190.00 | 181.00 | 185.00 | 1,193,600 | 0 |
| 23-Sep-2025 | 183.00 | 188.00 | 182.00 | 186.00 | 2,785,300 | 0 |
| 22-Sep-2025 | 190.00 | 190.00 | 181.00 | 183.00 | 1,985,900 | 0 |
| 19-Sep-2025 | 188.00 | 192.00 | 186.00 | 190.00 | 577,100 | 0 |
| 18-Sep-2025 | 190.00 | 191.00 | 186.00 | 190.00 | 1,108,900 | 0 |
| 17-Sep-2025 | 197.00 | 197.00 | 186.00 | 190.00 | 2,677,500 | 0 |
| 16-Sep-2025 | 194.00 | 199.00 | 192.00 | 197.00 | 455,200 | 0 |
| 15-Sep-2025 | 195.00 | 200.00 | 194.00 | 194.00 | 472,500 | 0 |
| 12-Sep-2025 | 196.00 | 200.00 | 194.00 | 195.00 | 436,900 | 0 |
| 11-Sep-2025 | 191.00 | 197.00 | 190.00 | 192.00 | 945,400 | 0 |
| 10-Sep-2025 | 188.00 | 196.00 | 188.00 | 190.00 | 295,300 | 0 |
| 09-Sep-2025 | 191.00 | 191.00 | 186.00 | 188.00 | 778,400 | 0 |
| 08-Sep-2025 | 199.00 | 199.00 | 186.00 | 191.00 | 1,896,400 | 0 |
| 04-Sep-2025 | 194.00 | 202.00 | 190.00 | 199.00 | 2,381,100 | 0 |
| 03-Sep-2025 | 204.00 | 204.00 | 193.00 | 194.00 | 775,600 | 0 |
| 02-Sep-2025 | 191.00 | 212.00 | 191.00 | 195.00 | 5,229,800 | 0 |
| 01-Sep-2025 | 198.00 | 206.00 | 189.00 | 191.00 | 7,119,100 | 0 |
| 29-Aug-2025 | 226.00 | 228.00 | 196.00 | 208.00 | 4,318,900 | 0 |
| 28-Aug-2025 | 228.00 | 238.00 | 216.00 | 226.00 | 19,161,700 | 0 |
| 27-Aug-2025 | 208.00 | 224.00 | 198.00 | 220.00 | 4,653,300 | 0 |
| 26-Aug-2025 | 204.00 | 208.00 | 199.00 | 208.00 | 695,200 | 0 |
| 25-Aug-2025 | 198.00 | 210.00 | 193.00 | 204.00 | 2,548,700 | 0 |
| 22-Aug-2025 | 195.00 | 210.00 | 190.00 | 199.00 | 6,729,000 | 0 |
| 21-Aug-2025 | 190.00 | 240.00 | 185.00 | 195.00 | 16,882,300 | 0 |
| 20-Aug-2025 | 188.00 | 191.00 | 186.00 | 189.00 | 1,926,900 | 0 |
| 19-Aug-2025 | 188.00 | 191.00 | 185.00 | 188.00 | 1,852,600 | 0 |
| 15-Aug-2025 | 179.00 | 188.00 | 179.00 | 188.00 | 924,700 | 0 |
| 14-Aug-2025 | 178.00 | 185.00 | 178.00 | 182.00 | 676,100 | 0 |
| 13-Aug-2025 | 188.00 | 188.00 | 177.00 | 178.00 | 1,628,800 | 0 |
| 12-Aug-2025 | 190.00 | 190.00 | 184.00 | 186.00 | 1,802,900 | 0 |
| 11-Aug-2025 | 185.00 | 195.00 | 181.00 | 185.00 | 2,574,000 | 0 |
| 08-Aug-2025 | 185.00 | 189.00 | 181.00 | 185.00 | 1,442,500 | 0 |
| 07-Aug-2025 | 190.00 | 190.00 | 179.00 | 185.00 | 2,908,600 | 0 |
| 06-Aug-2025 | 186.00 | 216.00 | 186.00 | 190.00 | 13,738,800 | 0 |
| 05-Aug-2025 | 175.00 | 190.00 | 169.00 | 183.00 | 6,080,800 | 0 |
| 04-Aug-2025 | 175.00 | 177.00 | 165.00 | 172.00 | 2,748,300 | 0 |
| 01-Aug-2025 | 144.00 | 194.00 | 144.00 | 175.00 | 31,377,700 | 0 |
| 31-Jul-2025 | 143.00 | 155.00 | 140.00 | 144.00 | 685,400 | 0 |
| 30-Jul-2025 | 131.00 | 150.00 | 129.00 | 143.00 | 2,353,800 | 0 |
| 29-Jul-2025 | 135.00 | 136.00 | 129.00 | 129.00 | 1,015,400 | 0 |
| 28-Jul-2025 | 126.00 | 138.00 | 126.00 | 134.00 | 1,957,600 | 0 |
| 25-Jul-2025 | 126.00 | 130.00 | 125.00 | 126.00 | 621,300 | 0 |
| 24-Jul-2025 | 130.00 | 133.00 | 124.00 | 127.00 | 1,322,700 | 0 |
| 23-Jul-2025 | 130.00 | 130.00 | 124.00 | 127.00 | 525,000 | 0 |
| 22-Jul-2025 | 132.00 | 133.00 | 122.00 | 125.00 | 2,255,900 | 0 |
| 21-Jul-2025 | 134.00 | 140.00 | 122.00 | 129.00 | 5,643,600 | 0 |