| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 204.00 | 204.00 | 200.00 | 204.00 | 170,200 | 0 |
| 08-Dec-2025 | 202.00 | 208.00 | 202.00 | 202.00 | 1,001,900 | 0 |
| 05-Dec-2025 | 198.00 | 200.00 | 198.00 | 200.00 | 41,400 | 0 |
| 04-Dec-2025 | 199.00 | 200.00 | 195.00 | 198.00 | 123,900 | 0 |
| 03-Dec-2025 | 200.00 | 200.00 | 198.00 | 199.00 | 70,500 | 0 |
| 02-Dec-2025 | 200.00 | 200.00 | 194.00 | 199.00 | 218,700 | 0 |
| 01-Dec-2025 | 194.00 | 202.00 | 193.00 | 199.00 | 442,700 | 0 |
| 28-Nov-2025 | 196.00 | 197.00 | 191.00 | 197.00 | 233,100 | 0 |
| 27-Nov-2025 | 193.00 | 206.00 | 182.00 | 197.00 | 3,995,000 | 0 |
| 26-Nov-2025 | 195.00 | 196.00 | 190.00 | 193.00 | 605,300 | 0 |
| 25-Nov-2025 | 191.00 | 199.00 | 189.00 | 195.00 | 1,359,400 | 0 |
| 24-Nov-2025 | 191.00 | 192.00 | 189.00 | 190.00 | 142,500 | 0 |
| 21-Nov-2025 | 192.00 | 192.00 | 190.00 | 191.00 | 182,700 | 0 |
| 20-Nov-2025 | 191.00 | 192.00 | 183.00 | 192.00 | 1,206,800 | 0 |
| 19-Nov-2025 | 192.00 | 192.00 | 180.00 | 191.00 | 508,600 | 0 |
| 18-Nov-2025 | 198.00 | 199.00 | 185.00 | 190.00 | 1,180,100 | 0 |
| 17-Nov-2025 | 194.00 | 199.00 | 192.00 | 198.00 | 524,000 | 0 |
| 14-Nov-2025 | 194.00 | 195.00 | 192.00 | 194.00 | 81,000 | 0 |
| 13-Nov-2025 | 191.00 | 197.00 | 190.00 | 192.00 | 182,100 | 0 |
| 12-Nov-2025 | 195.00 | 195.00 | 189.00 | 192.00 | 287,000 | 0 |
| 11-Nov-2025 | 186.00 | 197.00 | 184.00 | 194.00 | 629,900 | 0 |
| 10-Nov-2025 | 188.00 | 188.00 | 178.00 | 186.00 | 494,700 | 0 |
| 07-Nov-2025 | 185.00 | 187.00 | 183.00 | 186.00 | 170,900 | 0 |
| 06-Nov-2025 | 184.00 | 185.00 | 184.00 | 185.00 | 121,400 | 0 |
| 05-Nov-2025 | 181.00 | 186.00 | 181.00 | 185.00 | 204,100 | 0 |
| 04-Nov-2025 | 188.00 | 188.00 | 180.00 | 181.00 | 346,700 | 0 |
| 03-Nov-2025 | 188.00 | 200.00 | 170.00 | 185.00 | 2,643,200 | 0 |
| 31-Oct-2025 | 188.00 | 188.00 | 183.00 | 187.00 | 333,200 | 0 |
| 30-Oct-2025 | 186.00 | 186.00 | 183.00 | 185.00 | 477,100 | 0 |
| 29-Oct-2025 | 183.00 | 188.00 | 176.00 | 184.00 | 2,048,300 | 0 |
| 28-Oct-2025 | 183.00 | 183.00 | 180.00 | 183.00 | 144,600 | 0 |
| 27-Oct-2025 | 182.00 | 186.00 | 181.00 | 183.00 | 820,100 | 0 |
| 24-Oct-2025 | 180.00 | 182.00 | 179.00 | 182.00 | 525,600 | 0 |
| 23-Oct-2025 | 181.00 | 181.00 | 179.00 | 180.00 | 105,400 | 0 |
| 22-Oct-2025 | 179.00 | 181.00 | 178.00 | 181.00 | 126,100 | 0 |
| 21-Oct-2025 | 178.00 | 185.00 | 177.00 | 179.00 | 420,700 | 0 |
| 20-Oct-2025 | 176.00 | 179.00 | 176.00 | 178.00 | 161,700 | 0 |
| 17-Oct-2025 | 175.00 | 176.00 | 172.00 | 176.00 | 142,300 | 0 |
| 16-Oct-2025 | 175.00 | 175.00 | 172.00 | 174.00 | 150,000 | 0 |
| 15-Oct-2025 | 172.00 | 176.00 | 172.00 | 174.00 | 250,400 | 0 |
| 14-Oct-2025 | 179.00 | 179.00 | 170.00 | 173.00 | 438,300 | 0 |
| 13-Oct-2025 | 170.00 | 180.00 | 170.00 | 178.00 | 659,600 | 0 |
| 10-Oct-2025 | 174.00 | 174.00 | 169.00 | 170.00 | 630,000 | 0 |
| 09-Oct-2025 | 175.00 | 176.00 | 174.00 | 174.00 | 224,000 | 0 |
| 08-Oct-2025 | 176.00 | 177.00 | 173.00 | 175.00 | 253,100 | 0 |
| 07-Oct-2025 | 173.00 | 177.00 | 170.00 | 176.00 | 191,000 | 0 |
| 06-Oct-2025 | 172.00 | 173.00 | 168.00 | 173.00 | 470,800 | 0 |
| 03-Oct-2025 | 175.00 | 176.00 | 167.00 | 172.00 | 1,165,600 | 0 |
| 02-Oct-2025 | 174.00 | 175.00 | 171.00 | 175.00 | 250,300 | 0 |
| 01-Oct-2025 | 177.00 | 177.00 | 171.00 | 173.00 | 94,800 | 0 |
| 30-Sep-2025 | 172.00 | 173.00 | 171.00 | 173.00 | 254,500 | 0 |
| 29-Sep-2025 | 175.00 | 179.00 | 170.00 | 172.00 | 968,500 | 0 |
| 26-Sep-2025 | 181.00 | 181.00 | 174.00 | 174.00 | 184,100 | 0 |
| 25-Sep-2025 | 188.00 | 194.00 | 171.00 | 181.00 | 1,407,900 | 0 |
| 24-Sep-2025 | 180.00 | 194.00 | 176.00 | 188.00 | 1,693,700 | 0 |
| 23-Sep-2025 | 178.00 | 180.00 | 175.00 | 180.00 | 574,900 | 0 |
| 22-Sep-2025 | 175.00 | 178.00 | 175.00 | 178.00 | 294,100 | 0 |
| 19-Sep-2025 | 173.00 | 175.00 | 173.00 | 174.00 | 87,200 | 0 |
| 18-Sep-2025 | 175.00 | 175.00 | 171.00 | 175.00 | 273,100 | 0 |
| 17-Sep-2025 | 173.00 | 175.00 | 172.00 | 175.00 | 203,000 | 0 |
| 16-Sep-2025 | 172.00 | 173.00 | 172.00 | 173.00 | 118,500 | 0 |
| 15-Sep-2025 | 172.00 | 173.00 | 171.00 | 172.00 | 130,700 | 0 |
| 12-Sep-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 297,700 | 0 |
| 11-Sep-2025 | 174.00 | 174.00 | 173.00 | 174.00 | 103,900 | 0 |
| 10-Sep-2025 | 170.00 | 174.00 | 170.00 | 174.00 | 322,900 | 0 |
| 09-Sep-2025 | 175.00 | 176.00 | 172.00 | 173.00 | 144,600 | 0 |
| 08-Sep-2025 | 173.00 | 176.00 | 173.00 | 175.00 | 131,300 | 0 |
| 04-Sep-2025 | 177.00 | 177.00 | 172.00 | 174.00 | 296,800 | 0 |
| 03-Sep-2025 | 180.00 | 180.00 | 168.00 | 174.00 | 1,457,000 | 0 |
| 02-Sep-2025 | 184.00 | 184.00 | 175.00 | 178.00 | 1,237,000 | 0 |
| 01-Sep-2025 | 181.00 | 185.00 | 170.00 | 184.00 | 1,456,800 | 0 |
| 29-Aug-2025 | 193.00 | 200.00 | 175.00 | 185.00 | 1,045,000 | 0 |
| 28-Aug-2025 | 194.00 | 194.00 | 176.00 | 192.00 | 2,430,700 | 0 |
| 27-Aug-2025 | 195.00 | 198.00 | 166.00 | 193.00 | 2,250,000 | 0 |
| 26-Aug-2025 | 195.00 | 195.00 | 193.00 | 195.00 | 189,200 | 0 |
| 25-Aug-2025 | 195.00 | 197.00 | 192.00 | 194.00 | 145,100 | 0 |
| 22-Aug-2025 | 195.00 | 195.00 | 189.00 | 195.00 | 250,400 | 0 |
| 21-Aug-2025 | 194.00 | 195.00 | 191.00 | 193.00 | 155,700 | 0 |
| 20-Aug-2025 | 191.00 | 195.00 | 191.00 | 193.00 | 135,200 | 0 |
| 19-Aug-2025 | 189.00 | 192.00 | 189.00 | 191.00 | 72,800 | 0 |
| 15-Aug-2025 | 192.00 | 192.00 | 187.00 | 192.00 | 145,500 | 0 |
| 14-Aug-2025 | 190.00 | 192.00 | 188.00 | 192.00 | 136,400 | 0 |
| 13-Aug-2025 | 184.00 | 190.00 | 184.00 | 190.00 | 106,600 | 0 |
| 12-Aug-2025 | 190.00 | 191.00 | 182.00 | 189.00 | 135,300 | 0 |
| 11-Aug-2025 | 185.00 | 188.00 | 185.00 | 188.00 | 5,300 | 0 |
| 08-Aug-2025 | 186.00 | 188.00 | 184.00 | 188.00 | 158,100 | 0 |
| 07-Aug-2025 | 187.00 | 187.00 | 180.00 | 187.00 | 29,900 | 0 |
| 06-Aug-2025 | 186.00 | 194.00 | 180.00 | 188.00 | 165,600 | 0 |
| 05-Aug-2025 | 185.00 | 187.00 | 182.00 | 187.00 | 83,200 | 0 |
| 04-Aug-2025 | 190.00 | 190.00 | 182.00 | 185.00 | 475,300 | 0 |
| 01-Aug-2025 | 191.00 | 191.00 | 188.00 | 188.00 | 108,400 | 0 |
| 31-Jul-2025 | 194.00 | 194.00 | 191.00 | 191.00 | 166,200 | 0 |
| 30-Jul-2025 | 193.00 | 194.00 | 186.00 | 193.00 | 40,600 | 0 |
| 29-Jul-2025 | 193.00 | 194.00 | 185.00 | 193.00 | 268,900 | 0 |
| 28-Jul-2025 | 192.00 | 192.00 | 187.00 | 189.00 | 138,800 | 0 |
| 25-Jul-2025 | 189.00 | 192.00 | 186.00 | 192.00 | 128,000 | 0 |
| 24-Jul-2025 | 181.00 | 189.00 | 181.00 | 189.00 | 53,300 | 0 |
| 23-Jul-2025 | 188.00 | 189.00 | 179.00 | 189.00 | 322,000 | 0 |
| 22-Jul-2025 | 184.00 | 190.00 | 184.00 | 189.00 | 55,400 | 0 |
| 21-Jul-2025 | 184.00 | 188.00 | 182.00 | 185.00 | 142,000 | 0 |