| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 177.00 | 181.00 | 174.00 | 175.00 | 169,600 | 0 |
| 08-Dec-2025 | 179.00 | 180.00 | 174.00 | 177.00 | 776,100 | 0 |
| 05-Dec-2025 | 178.00 | 179.00 | 174.00 | 176.00 | 592,400 | 0 |
| 04-Dec-2025 | 167.00 | 176.00 | 167.00 | 174.00 | 1,119,700 | 0 |
| 03-Dec-2025 | 169.00 | 171.00 | 165.00 | 165.00 | 675,900 | 0 |
| 02-Dec-2025 | 172.00 | 173.00 | 167.00 | 169.00 | 439,100 | 0 |
| 01-Dec-2025 | 166.00 | 172.00 | 166.00 | 172.00 | 336,100 | 0 |
| 28-Nov-2025 | 166.00 | 167.00 | 165.00 | 166.00 | 43,200 | 0 |
| 27-Nov-2025 | 166.00 | 168.00 | 164.00 | 166.00 | 295,900 | 0 |
| 26-Nov-2025 | 167.00 | 169.00 | 163.00 | 166.00 | 174,600 | 0 |
| 25-Nov-2025 | 169.00 | 171.00 | 160.00 | 166.00 | 401,600 | 0 |
| 24-Nov-2025 | 170.00 | 171.00 | 167.00 | 170.00 | 218,100 | 0 |
| 21-Nov-2025 | 166.00 | 171.00 | 166.00 | 170.00 | 105,900 | 0 |
| 20-Nov-2025 | 170.00 | 170.00 | 168.00 | 170.00 | 103,100 | 0 |
| 19-Nov-2025 | 168.00 | 173.00 | 166.00 | 167.00 | 291,800 | 0 |
| 18-Nov-2025 | 173.00 | 173.00 | 167.00 | 169.00 | 464,100 | 0 |
| 17-Nov-2025 | 174.00 | 174.00 | 170.00 | 173.00 | 418,300 | 0 |
| 14-Nov-2025 | 183.00 | 183.00 | 170.00 | 173.00 | 711,000 | 0 |
| 13-Nov-2025 | 186.00 | 186.00 | 175.00 | 176.00 | 706,800 | 0 |
| 12-Nov-2025 | 206.00 | 210.00 | 172.00 | 183.00 | 3,687,400 | 0 |
| 11-Nov-2025 | 186.00 | 188.00 | 170.00 | 171.00 | 3,102,300 | 0 |
| 10-Nov-2025 | 166.00 | 214.00 | 164.00 | 185.00 | 27,734,600 | 0 |
| 07-Nov-2025 | 163.00 | 170.00 | 160.00 | 160.00 | 362,500 | 0 |
| 06-Nov-2025 | 165.00 | 166.00 | 163.00 | 163.00 | 195,900 | 0 |
| 05-Nov-2025 | 165.00 | 165.00 | 163.00 | 164.00 | 14,100 | 0 |
| 04-Nov-2025 | 165.00 | 165.00 | 164.00 | 164.00 | 11,500 | 0 |
| 03-Nov-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 53,700 | 0 |
| 31-Oct-2025 | 169.00 | 170.00 | 164.00 | 165.00 | 178,000 | 0 |
| 30-Oct-2025 | 165.00 | 170.00 | 161.00 | 169.00 | 25,200 | 0 |
| 29-Oct-2025 | 167.00 | 167.00 | 160.00 | 167.00 | 46,500 | 0 |
| 28-Oct-2025 | 169.00 | 169.00 | 145.00 | 167.00 | 222,800 | 0 |
| 27-Oct-2025 | 171.00 | 172.00 | 160.00 | 169.00 | 489,600 | 0 |
| 24-Oct-2025 | 168.00 | 171.00 | 167.00 | 171.00 | 731,400 | 0 |
| 23-Oct-2025 | 168.00 | 169.00 | 168.00 | 168.00 | 21,800 | 0 |
| 22-Oct-2025 | 166.00 | 169.00 | 166.00 | 168.00 | 123,200 | 0 |
| 21-Oct-2025 | 167.00 | 170.00 | 166.00 | 167.00 | 96,800 | 0 |
| 20-Oct-2025 | 169.00 | 169.00 | 167.00 | 167.00 | 12,100 | 0 |
| 17-Oct-2025 | 167.00 | 169.00 | 165.00 | 169.00 | 123,100 | 0 |
| 16-Oct-2025 | 169.00 | 171.00 | 165.00 | 168.00 | 350,600 | 0 |
| 15-Oct-2025 | 170.00 | 174.00 | 167.00 | 169.00 | 287,300 | 0 |
| 14-Oct-2025 | 168.00 | 170.00 | 166.00 | 170.00 | 192,400 | 0 |
| 13-Oct-2025 | 170.00 | 171.00 | 165.00 | 168.00 | 138,300 | 0 |
| 10-Oct-2025 | 167.00 | 171.00 | 165.00 | 170.00 | 211,100 | 0 |
| 09-Oct-2025 | 169.00 | 170.00 | 167.00 | 167.00 | 65,800 | 0 |
| 08-Oct-2025 | 167.00 | 170.00 | 165.00 | 168.00 | 96,500 | 0 |
| 07-Oct-2025 | 166.00 | 169.00 | 164.00 | 167.00 | 127,800 | 0 |
| 06-Oct-2025 | 167.00 | 167.00 | 165.00 | 165.00 | 74,100 | 0 |
| 03-Oct-2025 | 167.00 | 170.00 | 165.00 | 167.00 | 217,200 | 0 |
| 02-Oct-2025 | 169.00 | 171.00 | 162.00 | 170.00 | 124,000 | 0 |
| 01-Oct-2025 | 171.00 | 172.00 | 167.00 | 169.00 | 204,900 | 0 |
| 30-Sep-2025 | 167.00 | 172.00 | 166.00 | 167.00 | 193,900 | 0 |
| 29-Sep-2025 | 168.00 | 172.00 | 165.00 | 167.00 | 175,900 | 0 |
| 26-Sep-2025 | 170.00 | 174.00 | 168.00 | 169.00 | 228,500 | 0 |
| 25-Sep-2025 | 173.00 | 175.00 | 169.00 | 170.00 | 119,700 | 0 |
| 24-Sep-2025 | 174.00 | 175.00 | 170.00 | 173.00 | 273,200 | 0 |
| 23-Sep-2025 | 179.00 | 179.00 | 171.00 | 174.00 | 254,000 | 0 |
| 22-Sep-2025 | 167.00 | 180.00 | 167.00 | 174.00 | 861,200 | 0 |
| 19-Sep-2025 | 170.00 | 170.00 | 166.00 | 166.00 | 40,200 | 0 |
| 18-Sep-2025 | 169.00 | 169.00 | 166.00 | 167.00 | 21,500 | 0 |
| 17-Sep-2025 | 169.00 | 170.00 | 163.00 | 170.00 | 88,500 | 0 |
| 16-Sep-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 66,400 | 0 |
| 15-Sep-2025 | 162.00 | 168.00 | 162.00 | 168.00 | 23,800 | 0 |
| 12-Sep-2025 | 163.00 | 164.00 | 162.00 | 162.00 | 36,700 | 0 |
| 11-Sep-2025 | 166.00 | 168.00 | 159.00 | 163.00 | 169,300 | 0 |
| 10-Sep-2025 | 166.00 | 167.00 | 166.00 | 166.00 | 20,300 | 0 |
| 09-Sep-2025 | 167.00 | 170.00 | 166.00 | 166.00 | 107,500 | 0 |
| 08-Sep-2025 | 169.00 | 170.00 | 167.00 | 168.00 | 118,200 | 0 |
| 04-Sep-2025 | 167.00 | 170.00 | 166.00 | 168.00 | 140,600 | 0 |
| 03-Sep-2025 | 167.00 | 170.00 | 165.00 | 167.00 | 406,300 | 0 |
| 02-Sep-2025 | 164.00 | 169.00 | 164.00 | 167.00 | 134,900 | 0 |
| 01-Sep-2025 | 161.00 | 164.00 | 157.00 | 164.00 | 158,700 | 0 |
| 29-Aug-2025 | 164.00 | 166.00 | 160.00 | 163.00 | 178,900 | 0 |
| 28-Aug-2025 | 166.00 | 167.00 | 163.00 | 166.00 | 199,700 | 0 |
| 27-Aug-2025 | 164.00 | 170.00 | 162.00 | 164.00 | 231,200 | 0 |
| 26-Aug-2025 | 164.00 | 165.00 | 161.00 | 164.00 | 178,800 | 0 |
| 25-Aug-2025 | 163.00 | 163.00 | 160.00 | 162.00 | 87,900 | 0 |
| 22-Aug-2025 | 160.00 | 162.00 | 158.00 | 160.00 | 95,300 | 0 |
| 21-Aug-2025 | 162.00 | 162.00 | 158.00 | 160.00 | 46,800 | 0 |
| 20-Aug-2025 | 161.00 | 163.00 | 159.00 | 162.00 | 38,400 | 0 |
| 19-Aug-2025 | 158.00 | 162.00 | 155.00 | 161.00 | 64,500 | 0 |
| 15-Aug-2025 | 162.00 | 162.00 | 159.00 | 159.00 | 5,900 | 0 |
| 14-Aug-2025 | 162.00 | 164.00 | 158.00 | 159.00 | 77,500 | 0 |
| 13-Aug-2025 | 161.00 | 161.00 | 159.00 | 159.00 | 28,900 | 0 |
| 12-Aug-2025 | 158.00 | 161.00 | 158.00 | 158.00 | 23,100 | 0 |
| 11-Aug-2025 | 160.00 | 161.00 | 156.00 | 156.00 | 324,700 | 0 |
| 08-Aug-2025 | 158.00 | 162.00 | 158.00 | 161.00 | 51,300 | 0 |
| 07-Aug-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 83,200 | 0 |
| 06-Aug-2025 | 160.00 | 162.00 | 160.00 | 160.00 | 27,800 | 0 |
| 05-Aug-2025 | 163.00 | 163.00 | 159.00 | 159.00 | 287,400 | 0 |
| 04-Aug-2025 | 165.00 | 165.00 | 160.00 | 160.00 | 127,700 | 0 |
| 01-Aug-2025 | 161.00 | 162.00 | 158.00 | 162.00 | 91,700 | 0 |
| 31-Jul-2025 | 160.00 | 162.00 | 159.00 | 161.00 | 85,000 | 0 |
| 30-Jul-2025 | 162.00 | 162.00 | 155.00 | 160.00 | 228,300 | 0 |
| 29-Jul-2025 | 163.00 | 163.00 | 160.00 | 162.00 | 68,700 | 0 |
| 28-Jul-2025 | 160.00 | 164.00 | 160.00 | 163.00 | 557,300 | 0 |
| 25-Jul-2025 | 161.00 | 161.00 | 159.00 | 159.00 | 177,900 | 0 |
| 24-Jul-2025 | 158.00 | 163.00 | 158.00 | 159.00 | 190,000 | 0 |
| 23-Jul-2025 | 158.00 | 158.00 | 154.00 | 158.00 | 133,600 | 0 |
| 22-Jul-2025 | 156.00 | 159.00 | 156.00 | 158.00 | 74,700 | 0 |
| 21-Jul-2025 | 159.00 | 161.00 | 155.00 | 156.00 | 158,400 | 0 |