| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 214.00 | 226.00 | 208.00 | 216.00 | 18,823,300 | 0 |
| 08-Dec-2025 | 216.00 | 222.00 | 214.00 | 214.00 | 13,891,900 | 0 |
| 05-Dec-2025 | 206.00 | 224.00 | 204.00 | 212.00 | 35,982,400 | 0 |
| 04-Dec-2025 | 204.00 | 206.00 | 198.00 | 206.00 | 11,496,100 | 0 |
| 03-Dec-2025 | 208.00 | 210.00 | 199.00 | 202.00 | 11,275,400 | 0 |
| 02-Dec-2025 | 206.00 | 210.00 | 199.00 | 204.00 | 12,582,800 | 0 |
| 01-Dec-2025 | 198.00 | 212.00 | 197.00 | 206.00 | 21,053,400 | 0 |
| 28-Nov-2025 | 198.00 | 204.00 | 192.00 | 198.00 | 11,440,100 | 0 |
| 27-Nov-2025 | 200.00 | 222.00 | 194.00 | 197.00 | 52,861,400 | 0 |
| 26-Nov-2025 | 210.00 | 212.00 | 191.00 | 197.00 | 46,015,800 | 0 |
| 25-Nov-2025 | 238.00 | 246.00 | 206.00 | 208.00 | 157,508,200 | 0 |
| 24-Nov-2025 | 170.00 | 226.00 | 168.00 | 226.00 | 354,201,600 | 0 |
| 21-Nov-2025 | 155.00 | 171.00 | 155.00 | 168.00 | 52,907,800 | 0 |
| 20-Nov-2025 | 153.00 | 160.00 | 153.00 | 155.00 | 16,336,400 | 0 |
| 19-Nov-2025 | 153.00 | 154.00 | 152.00 | 153.00 | 8,333,700 | 0 |
| 18-Nov-2025 | 152.00 | 155.00 | 150.00 | 153.00 | 11,623,900 | 0 |
| 17-Nov-2025 | 152.00 | 154.00 | 151.00 | 152.00 | 2,947,100 | 0 |
| 14-Nov-2025 | 153.00 | 153.00 | 151.00 | 153.00 | 2,304,200 | 0 |
| 13-Nov-2025 | 155.00 | 155.00 | 151.00 | 153.00 | 2,562,100 | 0 |
| 12-Nov-2025 | 154.00 | 156.00 | 152.00 | 155.00 | 3,797,500 | 0 |
| 11-Nov-2025 | 156.00 | 157.00 | 152.00 | 154.00 | 2,896,100 | 0 |
| 10-Nov-2025 | 153.00 | 156.00 | 152.00 | 156.00 | 2,594,900 | 0 |
| 07-Nov-2025 | 155.00 | 155.00 | 152.00 | 153.00 | 3,390,300 | 0 |
| 06-Nov-2025 | 155.00 | 156.00 | 153.00 | 154.00 | 2,430,900 | 0 |
| 05-Nov-2025 | 158.00 | 158.00 | 153.00 | 155.00 | 1,667,000 | 0 |
| 04-Nov-2025 | 159.00 | 159.00 | 155.00 | 156.00 | 1,081,700 | 0 |
| 03-Nov-2025 | 159.00 | 160.00 | 156.00 | 157.00 | 3,875,000 | 0 |
| 31-Oct-2025 | 158.00 | 160.00 | 154.00 | 159.00 | 6,942,500 | 0 |
| 30-Oct-2025 | 156.00 | 159.00 | 155.00 | 158.00 | 5,577,300 | 0 |
| 29-Oct-2025 | 156.00 | 159.00 | 154.00 | 156.00 | 3,988,100 | 0 |
| 28-Oct-2025 | 157.00 | 160.00 | 154.00 | 157.00 | 3,967,100 | 0 |
| 27-Oct-2025 | 161.00 | 163.00 | 156.00 | 156.00 | 2,975,800 | 0 |
| 24-Oct-2025 | 155.00 | 165.00 | 155.00 | 160.00 | 10,216,300 | 0 |
| 23-Oct-2025 | 159.00 | 159.00 | 154.00 | 155.00 | 4,923,900 | 0 |
| 22-Oct-2025 | 158.00 | 160.00 | 152.00 | 155.00 | 4,100,100 | 0 |
| 21-Oct-2025 | 156.00 | 157.00 | 153.00 | 155.00 | 2,612,900 | 0 |
| 20-Oct-2025 | 159.00 | 163.00 | 155.00 | 156.00 | 7,740,800 | 0 |
| 17-Oct-2025 | 150.00 | 165.00 | 150.00 | 156.00 | 12,002,600 | 0 |
| 16-Oct-2025 | 149.00 | 151.00 | 145.00 | 150.00 | 5,030,300 | 0 |
| 15-Oct-2025 | 152.00 | 156.00 | 143.00 | 147.00 | 23,848,800 | 0 |
| 14-Oct-2025 | 157.00 | 158.00 | 150.00 | 152.00 | 9,840,300 | 0 |
| 13-Oct-2025 | 160.00 | 160.00 | 156.00 | 157.00 | 6,631,900 | 0 |
| 10-Oct-2025 | 164.00 | 164.00 | 159.00 | 162.00 | 5,437,500 | 0 |
| 09-Oct-2025 | 162.00 | 168.00 | 160.00 | 163.00 | 6,243,500 | 0 |
| 08-Oct-2025 | 165.00 | 165.00 | 161.00 | 162.00 | 2,321,700 | 0 |
| 07-Oct-2025 | 164.00 | 167.00 | 160.00 | 164.00 | 6,651,900 | 0 |
| 06-Oct-2025 | 165.00 | 171.00 | 161.00 | 162.00 | 10,174,600 | 0 |
| 03-Oct-2025 | 168.00 | 168.00 | 163.00 | 164.00 | 8,813,000 | 0 |
| 02-Oct-2025 | 167.00 | 168.00 | 165.00 | 166.00 | 3,921,700 | 0 |
| 01-Oct-2025 | 169.00 | 172.00 | 164.00 | 168.00 | 13,511,400 | 0 |
| 30-Sep-2025 | 166.00 | 174.00 | 164.00 | 168.00 | 16,833,000 | 0 |
| 29-Sep-2025 | 163.00 | 167.00 | 162.00 | 164.00 | 5,110,200 | 0 |
| 26-Sep-2025 | 165.00 | 167.00 | 162.00 | 163.00 | 7,930,600 | 0 |
| 25-Sep-2025 | 171.00 | 174.00 | 164.00 | 165.00 | 12,174,200 | 0 |
| 24-Sep-2025 | 171.00 | 174.00 | 169.00 | 170.00 | 5,101,500 | 0 |
| 23-Sep-2025 | 172.00 | 176.00 | 168.00 | 170.00 | 8,359,800 | 0 |
| 22-Sep-2025 | 172.00 | 173.00 | 170.00 | 170.00 | 4,555,100 | 0 |
| 19-Sep-2025 | 173.00 | 174.00 | 169.00 | 172.00 | 5,040,900 | 0 |
| 18-Sep-2025 | 175.00 | 177.00 | 170.00 | 172.00 | 10,305,700 | 0 |
| 17-Sep-2025 | 174.00 | 178.00 | 173.00 | 174.00 | 15,834,000 | 0 |
| 16-Sep-2025 | 175.00 | 177.00 | 173.00 | 174.00 | 8,199,500 | 0 |
| 15-Sep-2025 | 178.00 | 182.00 | 173.00 | 174.00 | 19,395,100 | 0 |
| 12-Sep-2025 | 180.00 | 182.00 | 176.00 | 178.00 | 4,725,400 | 0 |
| 11-Sep-2025 | 180.00 | 181.00 | 177.00 | 178.00 | 7,767,900 | 0 |
| 10-Sep-2025 | 180.00 | 182.00 | 177.00 | 180.00 | 730,300 | 0 |
| 09-Sep-2025 | 180.00 | 184.00 | 177.00 | 180.00 | 4,600,100 | 0 |
| 08-Sep-2025 | 185.00 | 188.00 | 180.00 | 180.00 | 7,290,500 | 0 |
| 04-Sep-2025 | 186.00 | 187.00 | 183.00 | 185.00 | 4,099,600 | 0 |
| 03-Sep-2025 | 186.00 | 190.00 | 185.00 | 187.00 | 1,907,100 | 0 |
| 02-Sep-2025 | 187.00 | 190.00 | 187.00 | 187.00 | 1,815,200 | 0 |
| 01-Sep-2025 | 185.00 | 190.00 | 181.00 | 187.00 | 2,485,600 | 0 |
| 29-Aug-2025 | 190.00 | 191.00 | 186.00 | 187.00 | 2,511,400 | 0 |
| 28-Aug-2025 | 190.00 | 193.00 | 186.00 | 190.00 | 6,080,700 | 0 |
| 27-Aug-2025 | 189.00 | 191.00 | 188.00 | 190.00 | 1,315,500 | 0 |
| 26-Aug-2025 | 191.00 | 191.00 | 188.00 | 189.00 | 2,238,700 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 187.00 | 189.00 | 4,411,600 | 0 |
| 22-Aug-2025 | 191.00 | 195.00 | 189.00 | 190.00 | 4,834,500 | 0 |
| 21-Aug-2025 | 192.00 | 193.00 | 189.00 | 190.00 | 4,595,600 | 0 |
| 20-Aug-2025 | 192.00 | 192.00 | 189.00 | 190.00 | 1,389,300 | 0 |
| 19-Aug-2025 | 191.00 | 191.00 | 188.00 | 190.00 | 880,200 | 0 |
| 15-Aug-2025 | 192.00 | 192.00 | 187.00 | 189.00 | 3,008,000 | 0 |
| 14-Aug-2025 | 189.00 | 193.00 | 185.00 | 191.00 | 5,092,600 | 0 |
| 13-Aug-2025 | 195.00 | 195.00 | 189.00 | 191.00 | 1,480,300 | 0 |
| 12-Aug-2025 | 189.00 | 195.00 | 188.00 | 190.00 | 1,213,500 | 0 |
| 11-Aug-2025 | 190.00 | 191.00 | 186.00 | 188.00 | 2,487,600 | 0 |
| 08-Aug-2025 | 193.00 | 195.00 | 189.00 | 190.00 | 3,382,100 | 0 |
| 07-Aug-2025 | 194.00 | 195.00 | 190.00 | 193.00 | 5,164,800 | 0 |
| 06-Aug-2025 | 195.00 | 196.00 | 192.00 | 193.00 | 2,351,700 | 0 |
| 05-Aug-2025 | 195.00 | 204.00 | 190.00 | 194.00 | 2,968,800 | 0 |
| 04-Aug-2025 | 195.00 | 196.00 | 191.00 | 194.00 | 3,096,800 | 0 |
| 01-Aug-2025 | 198.00 | 199.00 | 193.00 | 195.00 | 2,344,600 | 0 |
| 31-Jul-2025 | 199.00 | 199.00 | 194.00 | 196.00 | 3,115,700 | 0 |
| 30-Jul-2025 | 197.00 | 198.00 | 194.00 | 197.00 | 1,274,400 | 0 |
| 29-Jul-2025 | 196.00 | 198.00 | 194.00 | 195.00 | 1,874,400 | 0 |
| 28-Jul-2025 | 196.00 | 196.00 | 194.00 | 195.00 | 1,779,800 | 0 |
| 25-Jul-2025 | 199.00 | 199.00 | 194.00 | 195.00 | 5,171,600 | 0 |
| 24-Jul-2025 | 197.00 | 198.00 | 194.00 | 197.00 | 5,322,800 | 0 |
| 23-Jul-2025 | 199.00 | 200.00 | 194.00 | 196.00 | 2,463,800 | 0 |
| 22-Jul-2025 | 197.00 | 200.00 | 195.00 | 196.00 | 2,746,400 | 0 |
| 21-Jul-2025 | 198.00 | 198.00 | 195.00 | 196.00 | 1,170,800 | 0 |