| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 176.00 | 178.00 | 168.00 | 169.00 | 871,200 | 0 |
| 08-Dec-2025 | 166.00 | 182.00 | 164.00 | 176.00 | 5,709,300 | 0 |
| 05-Dec-2025 | 174.00 | 174.00 | 165.00 | 165.00 | 1,674,700 | 0 |
| 04-Dec-2025 | 163.00 | 170.00 | 163.00 | 169.00 | 1,271,300 | 0 |
| 03-Dec-2025 | 164.00 | 164.00 | 161.00 | 163.00 | 567,000 | 0 |
| 02-Dec-2025 | 160.00 | 163.00 | 158.00 | 163.00 | 568,200 | 0 |
| 01-Dec-2025 | 160.00 | 162.00 | 158.00 | 159.00 | 586,500 | 0 |
| 28-Nov-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 724,600 | 0 |
| 27-Nov-2025 | 160.00 | 160.00 | 157.00 | 158.00 | 1,280,800 | 0 |
| 26-Nov-2025 | 159.00 | 163.00 | 157.00 | 160.00 | 1,060,900 | 0 |
| 25-Nov-2025 | 160.00 | 163.00 | 154.00 | 159.00 | 879,800 | 0 |
| 24-Nov-2025 | 156.00 | 160.00 | 155.00 | 156.00 | 579,400 | 0 |
| 21-Nov-2025 | 154.00 | 165.00 | 154.00 | 156.00 | 2,102,600 | 0 |
| 20-Nov-2025 | 155.00 | 156.00 | 152.00 | 153.00 | 242,900 | 0 |
| 19-Nov-2025 | 153.00 | 155.00 | 151.00 | 155.00 | 323,500 | 0 |
| 18-Nov-2025 | 151.00 | 155.00 | 151.00 | 152.00 | 290,500 | 0 |
| 17-Nov-2025 | 153.00 | 156.00 | 152.00 | 153.00 | 315,100 | 0 |
| 14-Nov-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 533,200 | 0 |
| 13-Nov-2025 | 154.00 | 157.00 | 152.00 | 154.00 | 1,023,100 | 0 |
| 12-Nov-2025 | 158.00 | 158.00 | 150.00 | 154.00 | 1,016,000 | 0 |
| 11-Nov-2025 | 157.00 | 161.00 | 152.00 | 157.00 | 853,700 | 0 |
| 10-Nov-2025 | 157.00 | 157.00 | 156.00 | 157.00 | 343,700 | 0 |
| 07-Nov-2025 | 158.00 | 160.00 | 153.00 | 157.00 | 299,400 | 0 |
| 06-Nov-2025 | 156.00 | 158.00 | 155.00 | 157.00 | 383,000 | 0 |
| 05-Nov-2025 | 155.00 | 159.00 | 153.00 | 156.00 | 322,200 | 0 |
| 04-Nov-2025 | 155.00 | 157.00 | 152.00 | 155.00 | 333,100 | 0 |
| 03-Nov-2025 | 154.00 | 156.00 | 151.00 | 155.00 | 682,000 | 0 |
| 31-Oct-2025 | 161.00 | 162.00 | 153.00 | 155.00 | 2,834,300 | 0 |
| 30-Oct-2025 | 164.00 | 166.00 | 161.00 | 162.00 | 223,400 | 0 |
| 29-Oct-2025 | 170.00 | 170.00 | 161.00 | 164.00 | 395,000 | 0 |
| 28-Oct-2025 | 162.00 | 176.00 | 159.00 | 170.00 | 1,783,200 | 0 |
| 27-Oct-2025 | 163.00 | 164.00 | 159.00 | 160.00 | 481,500 | 0 |
| 24-Oct-2025 | 160.00 | 165.00 | 160.00 | 161.00 | 1,107,400 | 0 |
| 23-Oct-2025 | 163.00 | 164.00 | 158.00 | 161.00 | 840,600 | 0 |
| 22-Oct-2025 | 165.00 | 167.00 | 161.00 | 162.00 | 1,408,200 | 0 |
| 21-Oct-2025 | 167.00 | 167.00 | 161.00 | 165.00 | 2,401,800 | 0 |
| 20-Oct-2025 | 160.00 | 174.00 | 160.00 | 167.00 | 1,404,800 | 0 |
| 17-Oct-2025 | 162.00 | 165.00 | 158.00 | 160.00 | 3,983,000 | 0 |
| 16-Oct-2025 | 163.00 | 168.00 | 157.00 | 162.00 | 1,818,200 | 0 |
| 15-Oct-2025 | 167.00 | 169.00 | 156.00 | 163.00 | 4,588,600 | 0 |
| 14-Oct-2025 | 198.00 | 199.00 | 169.00 | 169.00 | 20,869,900 | 0 |
| 13-Oct-2025 | 157.00 | 208.00 | 157.00 | 198.00 | 76,674,800 | 0 |
| 10-Oct-2025 | 163.00 | 166.00 | 152.00 | 155.00 | 1,221,200 | 0 |
| 09-Oct-2025 | 163.00 | 164.00 | 159.00 | 163.00 | 820,500 | 0 |
| 08-Oct-2025 | 163.00 | 167.00 | 150.00 | 162.00 | 1,083,400 | 0 |
| 07-Oct-2025 | 165.00 | 169.00 | 163.00 | 163.00 | 812,500 | 0 |
| 06-Oct-2025 | 157.00 | 171.00 | 156.00 | 170.00 | 2,124,000 | 0 |
| 03-Oct-2025 | 159.00 | 166.00 | 157.00 | 157.00 | 736,200 | 0 |
| 02-Oct-2025 | 153.00 | 163.00 | 152.00 | 160.00 | 1,541,800 | 0 |
| 01-Oct-2025 | 161.00 | 163.00 | 151.00 | 154.00 | 3,027,400 | 0 |
| 30-Sep-2025 | 168.00 | 170.00 | 155.00 | 158.00 | 2,390,000 | 0 |
| 29-Sep-2025 | 171.00 | 175.00 | 166.00 | 168.00 | 894,000 | 0 |
| 26-Sep-2025 | 176.00 | 180.00 | 165.00 | 171.00 | 1,366,100 | 0 |
| 25-Sep-2025 | 182.00 | 193.00 | 172.00 | 174.00 | 7,514,500 | 0 |
| 24-Sep-2025 | 159.00 | 175.00 | 157.00 | 175.00 | 6,746,500 | 0 |
| 23-Sep-2025 | 155.00 | 163.00 | 155.00 | 157.00 | 2,118,500 | 0 |
| 22-Sep-2025 | 166.00 | 170.00 | 151.00 | 155.00 | 5,107,200 | 0 |
| 19-Sep-2025 | 143.00 | 189.00 | 143.00 | 163.00 | 29,777,100 | 0 |
| 18-Sep-2025 | 147.00 | 154.00 | 143.00 | 143.00 | 3,412,500 | 0 |
| 17-Sep-2025 | 140.00 | 147.00 | 140.00 | 146.00 | 2,851,500 | 0 |
| 16-Sep-2025 | 140.00 | 150.00 | 138.00 | 140.00 | 4,881,800 | 0 |
| 15-Sep-2025 | 137.00 | 140.00 | 136.00 | 139.00 | 507,800 | 0 |
| 12-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 557,600 | 0 |
| 11-Sep-2025 | 138.00 | 141.00 | 137.00 | 137.00 | 888,700 | 0 |
| 10-Sep-2025 | 137.00 | 139.00 | 134.00 | 138.00 | 409,900 | 0 |
| 09-Sep-2025 | 138.00 | 144.00 | 136.00 | 136.00 | 1,431,300 | 0 |
| 08-Sep-2025 | 139.00 | 139.00 | 134.00 | 135.00 | 421,900 | 0 |
| 04-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 621,500 | 0 |
| 03-Sep-2025 | 136.00 | 139.00 | 136.00 | 138.00 | 800,600 | 0 |
| 02-Sep-2025 | 137.00 | 137.00 | 132.00 | 136.00 | 321,700 | 0 |
| 01-Sep-2025 | 135.00 | 138.00 | 132.00 | 135.00 | 420,800 | 0 |
| 29-Aug-2025 | 140.00 | 141.00 | 133.00 | 135.00 | 961,400 | 0 |
| 28-Aug-2025 | 137.00 | 141.00 | 136.00 | 140.00 | 666,300 | 0 |
| 27-Aug-2025 | 136.00 | 138.00 | 135.00 | 137.00 | 203,600 | 0 |
| 26-Aug-2025 | 137.00 | 140.00 | 135.00 | 135.00 | 251,300 | 0 |
| 25-Aug-2025 | 140.00 | 140.00 | 135.00 | 137.00 | 365,800 | 0 |
| 22-Aug-2025 | 140.00 | 142.00 | 136.00 | 138.00 | 588,800 | 0 |
| 21-Aug-2025 | 140.00 | 144.00 | 139.00 | 140.00 | 130,100 | 0 |
| 20-Aug-2025 | 137.00 | 141.00 | 137.00 | 139.00 | 400,900 | 0 |
| 19-Aug-2025 | 139.00 | 140.00 | 135.00 | 135.00 | 506,700 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139,700 | 0 |
| 14-Aug-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 264,700 | 0 |
| 13-Aug-2025 | 145.00 | 145.00 | 139.00 | 141.00 | 1,300,100 | 0 |
| 12-Aug-2025 | 138.00 | 142.00 | 135.00 | 142.00 | 1,050,300 | 0 |
| 11-Aug-2025 | 137.00 | 137.00 | 135.00 | 137.00 | 376,400 | 0 |
| 08-Aug-2025 | 135.00 | 140.00 | 133.00 | 137.00 | 514,300 | 0 |
| 07-Aug-2025 | 137.00 | 138.00 | 135.00 | 138.00 | 426,600 | 0 |
| 06-Aug-2025 | 138.00 | 140.00 | 135.00 | 136.00 | 317,200 | 0 |
| 05-Aug-2025 | 137.00 | 141.00 | 133.00 | 137.00 | 1,433,000 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 133.00 | 133.00 | 197,500 | 0 |
| 01-Aug-2025 | 135.00 | 135.00 | 133.00 | 135.00 | 154,400 | 0 |
| 31-Jul-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 402,500 | 0 |
| 30-Jul-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 454,200 | 0 |
| 29-Jul-2025 | 136.00 | 138.00 | 132.00 | 138.00 | 969,000 | 0 |
| 28-Jul-2025 | 137.00 | 137.00 | 135.00 | 136.00 | 71,800 | 0 |
| 25-Jul-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 271,000 | 0 |
| 24-Jul-2025 | 138.00 | 139.00 | 129.00 | 136.00 | 1,335,500 | 0 |
| 23-Jul-2025 | 137.00 | 140.00 | 134.00 | 137.00 | 2,477,900 | 0 |
| 22-Jul-2025 | 136.00 | 141.00 | 135.00 | 136.00 | 354,300 | 0 |
| 21-Jul-2025 | 138.00 | 140.00 | 134.00 | 135.00 | 698,000 | 0 |