| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 189.00 | 197.00 | 179.00 | 190.00 | 833,700 | 0 |
| 08-Dec-2025 | 198.00 | 198.00 | 189.00 | 190.00 | 799,100 | 0 |
| 05-Dec-2025 | 194.00 | 199.00 | 194.00 | 198.00 | 54,400 | 0 |
| 04-Dec-2025 | 198.00 | 199.00 | 190.00 | 195.00 | 41,800 | 0 |
| 03-Dec-2025 | 200.00 | 200.00 | 181.00 | 198.00 | 136,200 | 0 |
| 02-Dec-2025 | 190.00 | 200.00 | 189.00 | 199.00 | 160,000 | 0 |
| 01-Dec-2025 | 208.00 | 220.00 | 200.00 | 208.00 | 351,200 | 0 |
| 28-Nov-2025 | 191.00 | 206.00 | 191.00 | 204.00 | 391,400 | 0 |
| 27-Nov-2025 | 195.00 | 206.00 | 189.00 | 189.00 | 296,900 | 0 |
| 26-Nov-2025 | 199.00 | 204.00 | 190.00 | 195.00 | 309,200 | 0 |
| 25-Nov-2025 | 200.00 | 206.00 | 197.00 | 198.00 | 226,200 | 0 |
| 24-Nov-2025 | 210.00 | 210.00 | 198.00 | 206.00 | 403,500 | 0 |
| 21-Nov-2025 | 212.00 | 218.00 | 206.00 | 208.00 | 70,800 | 0 |
| 20-Nov-2025 | 216.00 | 220.00 | 210.00 | 214.00 | 77,400 | 0 |
| 19-Nov-2025 | 220.00 | 220.00 | 212.00 | 220.00 | 223,200 | 0 |
| 18-Nov-2025 | 218.00 | 230.00 | 214.00 | 220.00 | 243,100 | 0 |
| 17-Nov-2025 | 214.00 | 238.00 | 210.00 | 218.00 | 314,200 | 0 |
| 14-Nov-2025 | 228.00 | 228.00 | 214.00 | 220.00 | 268,200 | 0 |
| 13-Nov-2025 | 232.00 | 238.00 | 226.00 | 228.00 | 404,400 | 0 |
| 12-Nov-2025 | 232.00 | 250.00 | 226.00 | 232.00 | 1,043,600 | 0 |
| 11-Nov-2025 | 240.00 | 240.00 | 222.00 | 230.00 | 633,300 | 0 |
| 10-Nov-2025 | 250.00 | 250.00 | 218.00 | 242.00 | 971,800 | 0 |
| 07-Nov-2025 | 250.00 | 250.00 | 228.00 | 242.00 | 1,299,600 | 0 |
| 06-Nov-2025 | 258.00 | 260.00 | 234.00 | 246.00 | 2,235,700 | 0 |
| 05-Nov-2025 | 288.00 | 288.00 | 260.00 | 260.00 | 1,160,500 | 0 |
| 04-Nov-2025 | 320.00 | 346.00 | 288.00 | 288.00 | 2,829,400 | 0 |
| 03-Nov-2025 | 322.00 | 342.00 | 308.00 | 320.00 | 915,800 | 0 |
| 31-Oct-2025 | 376.00 | 378.00 | 342.00 | 342.00 | 407,700 | 0 |
| 30-Oct-2025 | 380.00 | 458.00 | 378.00 | 378.00 | 765,700 | 0 |
| 29-Oct-2025 | 418.00 | 418.00 | 380.00 | 418.00 | 625,600 | 0 |
| 28-Oct-2025 | 380.00 | 380.00 | 380.00 | 380.00 | 577,200 | 0 |
| 27-Oct-2025 | 346.00 | 346.00 | 346.00 | 346.00 | 166,000 | 0 |
| 24-Oct-2025 | 272.00 | 316.00 | 272.00 | 316.00 | 438,400 | 0 |
| 23-Oct-2025 | 288.00 | 288.00 | 288.00 | 288.00 | 89,800 | 0 |
| 22-Oct-2025 | 318.00 | 318.00 | 318.00 | 318.00 | 153,500 | 0 |
| 21-Oct-2025 | 362.00 | 362.00 | 352.00 | 352.00 | 314,400 | 0 |
| 20-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 17-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 16-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 15-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 14-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 13-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 10-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 09-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 08-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 07-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 06-Oct-2025 | 330.00 | 330.00 | 330.00 | 330.00 | 6,000 | 0 |
| 03-Oct-2025 | 284.00 | 300.00 | 280.00 | 300.00 | 27,700 | 0 |
| 02-Oct-2025 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 01-Oct-2025 | 274.00 | 274.00 | 274.00 | 274.00 | 46,900 | 0 |
| 30-Sep-2025 | 242.00 | 250.00 | 242.00 | 250.00 | 53,400 | 0 |
| 29-Sep-2025 | 212.00 | 228.00 | 212.00 | 228.00 | 100,000 | 0 |
| 26-Sep-2025 | 200.00 | 208.00 | 190.00 | 208.00 | 133,300 | 0 |
| 25-Sep-2025 | 180.00 | 190.00 | 174.00 | 190.00 | 703,300 | 0 |
| 24-Sep-2025 | 163.00 | 173.00 | 163.00 | 173.00 | 224,600 | 0 |
| 23-Sep-2025 | 145.00 | 158.00 | 145.00 | 158.00 | 288,000 | 0 |
| 22-Sep-2025 | 148.00 | 148.00 | 136.00 | 144.00 | 15,400 | 0 |
| 19-Sep-2025 | 144.00 | 144.00 | 130.00 | 141.00 | 50,200 | 0 |
| 18-Sep-2025 | 148.00 | 148.00 | 137.00 | 144.00 | 12,600 | 0 |
| 17-Sep-2025 | 148.00 | 155.00 | 136.00 | 148.00 | 84,800 | 0 |
| 16-Sep-2025 | 150.00 | 155.00 | 136.00 | 146.00 | 71,300 | 0 |
| 15-Sep-2025 | 155.00 | 155.00 | 145.00 | 149.00 | 42,900 | 0 |
| 12-Sep-2025 | 155.00 | 155.00 | 141.00 | 145.00 | 6,400 | 0 |
| 11-Sep-2025 | 155.00 | 161.00 | 152.00 | 153.00 | 1,600 | 0 |
| 10-Sep-2025 | 146.00 | 155.00 | 146.00 | 155.00 | 36,900 | 0 |
| 09-Sep-2025 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 08-Sep-2025 | 145.00 | 150.00 | 145.00 | 146.00 | 61,000 | 0 |
| 04-Sep-2025 | 152.00 | 152.00 | 138.00 | 150.00 | 42,400 | 0 |
| 03-Sep-2025 | 151.00 | 155.00 | 150.00 | 150.00 | 57,100 | 0 |
| 02-Sep-2025 | 137.00 | 151.00 | 137.00 | 151.00 | 113,400 | 0 |
| 01-Sep-2025 | 137.00 | 138.00 | 131.00 | 138.00 | 164,100 | 0 |
| 29-Aug-2025 | 137.00 | 141.00 | 132.00 | 138.00 | 44,400 | 0 |
| 28-Aug-2025 | 135.00 | 143.00 | 130.00 | 138.00 | 128,700 | 0 |
| 27-Aug-2025 | 141.00 | 144.00 | 134.00 | 141.00 | 13,400 | 0 |
| 26-Aug-2025 | 144.00 | 150.00 | 134.00 | 141.00 | 288,000 | 0 |
| 25-Aug-2025 | 140.00 | 147.00 | 135.00 | 137.00 | 74,400 | 0 |
| 22-Aug-2025 | 136.00 | 140.00 | 135.00 | 140.00 | 11,600 | 0 |
| 21-Aug-2025 | 141.00 | 143.00 | 133.00 | 140.00 | 22,300 | 0 |
| 20-Aug-2025 | 141.00 | 148.00 | 127.00 | 141.00 | 32,400 | 0 |
| 19-Aug-2025 | 137.00 | 150.00 | 134.00 | 138.00 | 53,600 | 0 |
| 15-Aug-2025 | 145.00 | 145.00 | 137.00 | 137.00 | 16,200 | 0 |
| 14-Aug-2025 | 141.00 | 146.00 | 134.00 | 145.00 | 19,300 | 0 |
| 13-Aug-2025 | 132.00 | 144.00 | 132.00 | 140.00 | 2,800 | 0 |
| 12-Aug-2025 | 149.00 | 149.00 | 134.00 | 141.00 | 28,200 | 0 |
| 11-Aug-2025 | 141.00 | 141.00 | 131.00 | 140.00 | 1,500 | 0 |
| 08-Aug-2025 | 143.00 | 147.00 | 130.00 | 142.00 | 85,000 | 0 |
| 07-Aug-2025 | 142.00 | 150.00 | 135.00 | 143.00 | 86,000 | 0 |
| 06-Aug-2025 | 134.00 | 144.00 | 134.00 | 139.00 | 1,300 | 0 |
| 05-Aug-2025 | 143.00 | 143.00 | 139.00 | 139.00 | 2,300 | 0 |
| 04-Aug-2025 | 132.00 | 145.00 | 132.00 | 139.00 | 88,300 | 0 |
| 01-Aug-2025 | 139.00 | 139.00 | 132.00 | 133.00 | 37,700 | 0 |
| 31-Jul-2025 | 137.00 | 137.00 | 130.00 | 135.00 | 29,500 | 0 |
| 30-Jul-2025 | 137.00 | 137.00 | 132.00 | 137.00 | 133,700 | 0 |
| 29-Jul-2025 | 138.00 | 139.00 | 132.00 | 137.00 | 116,500 | 0 |
| 28-Jul-2025 | 134.00 | 144.00 | 132.00 | 144.00 | 199,700 | 0 |
| 25-Jul-2025 | 134.00 | 143.00 | 134.00 | 138.00 | 15,600 | 0 |
| 24-Jul-2025 | 142.00 | 142.00 | 133.00 | 140.00 | 17,900 | 0 |
| 23-Jul-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 1,400 | 0 |
| 22-Jul-2025 | 154.00 | 154.00 | 139.00 | 143.00 | 249,000 | 0 |
| 21-Jul-2025 | 145.00 | 148.00 | 135.00 | 146.00 | 67,000 | 0 |