| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 181.00 | 181.00 | 172.00 | 174.00 | 5,112,400 | 0 |
| 08-Dec-2025 | 172.00 | 184.00 | 172.00 | 177.00 | 27,014,300 | 0 |
| 05-Dec-2025 | 158.00 | 181.00 | 158.00 | 172.00 | 45,567,500 | 0 |
| 04-Dec-2025 | 161.00 | 164.00 | 158.00 | 158.00 | 3,384,600 | 0 |
| 03-Dec-2025 | 167.00 | 167.00 | 150.00 | 162.00 | 3,028,500 | 0 |
| 02-Dec-2025 | 168.00 | 169.00 | 160.00 | 167.00 | 1,301,100 | 0 |
| 01-Dec-2025 | 169.00 | 180.00 | 166.00 | 168.00 | 28,642,000 | 0 |
| 28-Nov-2025 | 173.00 | 175.00 | 165.00 | 167.00 | 2,071,900 | 0 |
| 27-Nov-2025 | 168.00 | 178.00 | 167.00 | 172.00 | 1,614,400 | 0 |
| 26-Nov-2025 | 174.00 | 175.00 | 168.00 | 168.00 | 2,078,300 | 0 |
| 25-Nov-2025 | 177.00 | 177.00 | 172.00 | 174.00 | 1,401,100 | 0 |
| 24-Nov-2025 | 183.00 | 183.00 | 170.00 | 178.00 | 4,202,300 | 0 |
| 21-Nov-2025 | 180.00 | 181.00 | 174.00 | 178.00 | 2,029,300 | 0 |
| 20-Nov-2025 | 186.00 | 186.00 | 176.00 | 180.00 | 5,769,200 | 0 |
| 19-Nov-2025 | 183.00 | 192.00 | 179.00 | 182.00 | 20,487,200 | 0 |
| 18-Nov-2025 | 192.00 | 197.00 | 175.00 | 181.00 | 25,807,700 | 0 |
| 17-Nov-2025 | 151.00 | 200.00 | 147.00 | 187.00 | 91,310,300 | 0 |
| 14-Nov-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 571,800 | 0 |
| 13-Nov-2025 | 153.00 | 164.00 | 153.00 | 155.00 | 27,830,000 | 0 |
| 12-Nov-2025 | 154.00 | 156.00 | 150.00 | 153.00 | 1,251,000 | 0 |
| 11-Nov-2025 | 155.00 | 156.00 | 153.00 | 154.00 | 2,513,600 | 0 |
| 10-Nov-2025 | 166.00 | 168.00 | 152.00 | 153.00 | 16,101,900 | 0 |
| 07-Nov-2025 | 146.00 | 150.00 | 143.00 | 147.00 | 22,000,200 | 0 |
| 06-Nov-2025 | 146.00 | 167.00 | 141.00 | 145.00 | 50,159,200 | 0 |
| 05-Nov-2025 | 141.00 | 167.00 | 138.00 | 146.00 | 63,052,700 | 0 |
| 04-Nov-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 240,800 | 0 |
| 03-Nov-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 293,400 | 0 |
| 31-Oct-2025 | 147.00 | 148.00 | 142.00 | 145.00 | 1,016,000 | 0 |
| 30-Oct-2025 | 145.00 | 147.00 | 141.00 | 147.00 | 737,200 | 0 |
| 29-Oct-2025 | 146.00 | 146.00 | 141.00 | 145.00 | 281,500 | 0 |
| 28-Oct-2025 | 138.00 | 147.00 | 132.00 | 146.00 | 1,719,700 | 0 |
| 27-Oct-2025 | 144.00 | 145.00 | 135.00 | 139.00 | 1,108,000 | 0 |
| 24-Oct-2025 | 145.00 | 147.00 | 142.00 | 144.00 | 295,200 | 0 |
| 23-Oct-2025 | 146.00 | 146.00 | 143.00 | 146.00 | 719,900 | 0 |
| 22-Oct-2025 | 146.00 | 147.00 | 143.00 | 146.00 | 933,500 | 0 |
| 21-Oct-2025 | 140.00 | 148.00 | 139.00 | 147.00 | 1,717,300 | 0 |
| 20-Oct-2025 | 136.00 | 140.00 | 129.00 | 140.00 | 488,300 | 0 |
| 17-Oct-2025 | 141.00 | 141.00 | 133.00 | 137.00 | 653,600 | 0 |
| 16-Oct-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 496,600 | 0 |
| 15-Oct-2025 | 144.00 | 145.00 | 139.00 | 140.00 | 406,000 | 0 |
| 14-Oct-2025 | 146.00 | 147.00 | 139.00 | 144.00 | 916,200 | 0 |
| 13-Oct-2025 | 148.00 | 148.00 | 142.00 | 146.00 | 1,385,900 | 0 |
| 10-Oct-2025 | 144.00 | 149.00 | 144.00 | 147.00 | 877,100 | 0 |
| 09-Oct-2025 | 146.00 | 149.00 | 142.00 | 146.00 | 1,001,100 | 0 |
| 08-Oct-2025 | 150.00 | 150.00 | 141.00 | 146.00 | 3,387,300 | 0 |
| 07-Oct-2025 | 151.00 | 153.00 | 146.00 | 150.00 | 1,430,100 | 0 |
| 06-Oct-2025 | 152.00 | 153.00 | 148.00 | 151.00 | 2,117,000 | 0 |
| 03-Oct-2025 | 152.00 | 156.00 | 150.00 | 153.00 | 1,385,400 | 0 |
| 02-Oct-2025 | 154.00 | 155.00 | 151.00 | 152.00 | 1,677,500 | 0 |
| 01-Oct-2025 | 154.00 | 158.00 | 150.00 | 154.00 | 3,533,900 | 0 |
| 30-Sep-2025 | 161.00 | 161.00 | 154.00 | 156.00 | 3,851,500 | 0 |
| 29-Sep-2025 | 155.00 | 172.00 | 155.00 | 158.00 | 26,454,500 | 0 |
| 26-Sep-2025 | 150.00 | 160.00 | 149.00 | 152.00 | 6,894,900 | 0 |
| 25-Sep-2025 | 151.00 | 153.00 | 148.00 | 149.00 | 1,235,000 | 0 |
| 24-Sep-2025 | 148.00 | 156.00 | 144.00 | 150.00 | 4,928,300 | 0 |
| 23-Sep-2025 | 147.00 | 148.00 | 143.00 | 143.00 | 840,100 | 0 |
| 22-Sep-2025 | 148.00 | 148.00 | 142.00 | 147.00 | 490,000 | 0 |
| 19-Sep-2025 | 146.00 | 154.00 | 145.00 | 145.00 | 863,600 | 0 |
| 18-Sep-2025 | 149.00 | 149.00 | 143.00 | 145.00 | 1,109,100 | 0 |
| 17-Sep-2025 | 149.00 | 151.00 | 146.00 | 149.00 | 981,900 | 0 |
| 16-Sep-2025 | 147.00 | 152.00 | 147.00 | 149.00 | 495,300 | 0 |
| 15-Sep-2025 | 148.00 | 153.00 | 147.00 | 148.00 | 2,148,200 | 0 |
| 12-Sep-2025 | 146.00 | 155.00 | 141.00 | 149.00 | 4,796,800 | 0 |
| 11-Sep-2025 | 145.00 | 163.00 | 140.00 | 147.00 | 11,058,700 | 0 |
| 10-Sep-2025 | 145.00 | 149.00 | 140.00 | 140.00 | 1,497,700 | 0 |
| 09-Sep-2025 | 149.00 | 153.00 | 141.00 | 145.00 | 1,489,800 | 0 |
| 08-Sep-2025 | 157.00 | 158.00 | 145.00 | 150.00 | 2,158,000 | 0 |
| 04-Sep-2025 | 158.00 | 162.00 | 154.00 | 155.00 | 3,224,100 | 0 |
| 03-Sep-2025 | 159.00 | 162.00 | 153.00 | 154.00 | 2,244,500 | 0 |
| 02-Sep-2025 | 144.00 | 164.00 | 144.00 | 157.00 | 8,921,700 | 0 |
| 01-Sep-2025 | 141.00 | 151.00 | 131.00 | 144.00 | 4,685,100 | 0 |
| 29-Aug-2025 | 155.00 | 155.00 | 140.00 | 142.00 | 4,558,900 | 0 |
| 28-Aug-2025 | 158.00 | 160.00 | 155.00 | 156.00 | 1,699,800 | 0 |
| 27-Aug-2025 | 160.00 | 162.00 | 157.00 | 157.00 | 2,549,200 | 0 |
| 26-Aug-2025 | 159.00 | 163.00 | 158.00 | 159.00 | 3,654,600 | 0 |
| 25-Aug-2025 | 157.00 | 194.00 | 153.00 | 158.00 | 105,978,200 | 0 |
| 22-Aug-2025 | 156.00 | 160.00 | 152.00 | 157.00 | 4,346,800 | 0 |
| 21-Aug-2025 | 163.00 | 178.00 | 151.00 | 156.00 | 45,588,500 | 0 |
| 20-Aug-2025 | 164.00 | 165.00 | 157.00 | 160.00 | 6,333,600 | 0 |
| 19-Aug-2025 | 175.00 | 175.00 | 157.00 | 164.00 | 29,190,800 | 0 |
| 15-Aug-2025 | 162.00 | 187.00 | 157.00 | 178.00 | 96,152,200 | 0 |
| 14-Aug-2025 | 162.00 | 168.00 | 157.00 | 162.00 | 12,878,800 | 0 |
| 13-Aug-2025 | 168.00 | 168.00 | 153.00 | 162.00 | 26,089,800 | 0 |
| 12-Aug-2025 | 136.00 | 175.00 | 133.00 | 164.00 | 139,301,100 | 0 |
| 11-Aug-2025 | 128.00 | 140.00 | 126.00 | 136.00 | 20,795,600 | 0 |
| 08-Aug-2025 | 132.00 | 132.00 | 125.00 | 128.00 | 908,000 | 0 |
| 07-Aug-2025 | 132.00 | 133.00 | 125.00 | 131.00 | 3,314,000 | 0 |
| 06-Aug-2025 | 132.00 | 134.00 | 127.00 | 130.00 | 1,992,300 | 0 |
| 05-Aug-2025 | 133.00 | 134.00 | 130.00 | 132.00 | 231,300 | 0 |
| 04-Aug-2025 | 133.00 | 135.00 | 129.00 | 129.00 | 462,700 | 0 |
| 01-Aug-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 438,500 | 0 |
| 31-Jul-2025 | 134.00 | 137.00 | 131.00 | 133.00 | 679,300 | 0 |
| 30-Jul-2025 | 130.00 | 137.00 | 129.00 | 134.00 | 3,573,900 | 0 |
| 29-Jul-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 662,200 | 0 |
| 28-Jul-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 767,500 | 0 |
| 25-Jul-2025 | 135.00 | 135.00 | 127.00 | 132.00 | 966,300 | 0 |
| 24-Jul-2025 | 130.00 | 135.00 | 130.00 | 133.00 | 910,800 | 0 |
| 23-Jul-2025 | 132.00 | 132.00 | 129.00 | 130.00 | 534,500 | 0 |
| 22-Jul-2025 | 129.00 | 133.00 | 129.00 | 130.00 | 854,000 | 0 |
| 21-Jul-2025 | 132.00 | 136.00 | 126.00 | 129.00 | 2,665,700 | 0 |