| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 184.00 | 185.00 | 169.00 | 177.00 | 322,800 | 0 |
| 08-Dec-2025 | 167.00 | 183.00 | 167.00 | 182.00 | 2,363,600 | 0 |
| 05-Dec-2025 | 164.00 | 169.00 | 164.00 | 167.00 | 43,100 | 0 |
| 04-Dec-2025 | 164.00 | 169.00 | 162.00 | 163.00 | 1,847,800 | 0 |
| 03-Dec-2025 | 169.00 | 169.00 | 165.00 | 167.00 | 141,700 | 0 |
| 02-Dec-2025 | 165.00 | 168.00 | 164.00 | 167.00 | 453,000 | 0 |
| 01-Dec-2025 | 180.00 | 180.00 | 164.00 | 165.00 | 1,365,600 | 0 |
| 28-Nov-2025 | 170.00 | 171.00 | 166.00 | 171.00 | 64,400 | 0 |
| 27-Nov-2025 | 165.00 | 173.00 | 164.00 | 171.00 | 124,300 | 0 |
| 26-Nov-2025 | 173.00 | 174.00 | 164.00 | 173.00 | 384,100 | 0 |
| 25-Nov-2025 | 170.00 | 174.00 | 167.00 | 174.00 | 97,500 | 0 |
| 24-Nov-2025 | 190.00 | 190.00 | 165.00 | 174.00 | 351,900 | 0 |
| 21-Nov-2025 | 170.00 | 174.00 | 169.00 | 174.00 | 156,800 | 0 |
| 20-Nov-2025 | 166.00 | 170.00 | 164.00 | 170.00 | 184,200 | 0 |
| 19-Nov-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 69,500 | 0 |
| 18-Nov-2025 | 164.00 | 165.00 | 164.00 | 164.00 | 109,300 | 0 |
| 17-Nov-2025 | 166.00 | 170.00 | 162.00 | 170.00 | 209,700 | 0 |
| 14-Nov-2025 | 167.00 | 168.00 | 162.00 | 168.00 | 81,800 | 0 |
| 13-Nov-2025 | 171.00 | 171.00 | 162.00 | 169.00 | 250,100 | 0 |
| 12-Nov-2025 | 164.00 | 169.00 | 164.00 | 168.00 | 91,700 | 0 |
| 11-Nov-2025 | 169.00 | 172.00 | 164.00 | 168.00 | 235,800 | 0 |
| 10-Nov-2025 | 168.00 | 172.00 | 166.00 | 166.00 | 141,000 | 0 |
| 07-Nov-2025 | 170.00 | 173.00 | 167.00 | 168.00 | 240,000 | 0 |
| 06-Nov-2025 | 166.00 | 178.00 | 166.00 | 168.00 | 347,900 | 0 |
| 05-Nov-2025 | 179.00 | 180.00 | 170.00 | 178.00 | 166,900 | 0 |
| 04-Nov-2025 | 178.00 | 180.00 | 178.00 | 179.00 | 162,600 | 0 |
| 03-Nov-2025 | 179.00 | 180.00 | 177.00 | 178.00 | 60,400 | 0 |
| 31-Oct-2025 | 182.00 | 182.00 | 180.00 | 182.00 | 187,500 | 0 |
| 30-Oct-2025 | 177.00 | 183.00 | 177.00 | 182.00 | 72,800 | 0 |
| 29-Oct-2025 | 175.00 | 182.00 | 175.00 | 182.00 | 56,800 | 0 |
| 28-Oct-2025 | 168.00 | 180.00 | 167.00 | 180.00 | 70,400 | 0 |
| 27-Oct-2025 | 182.00 | 183.00 | 167.00 | 180.00 | 952,400 | 0 |
| 24-Oct-2025 | 185.00 | 185.00 | 180.00 | 185.00 | 200,500 | 0 |
| 23-Oct-2025 | 186.00 | 186.00 | 182.00 | 185.00 | 156,300 | 0 |
| 22-Oct-2025 | 185.00 | 188.00 | 178.00 | 187.00 | 537,400 | 0 |
| 21-Oct-2025 | 182.00 | 190.00 | 179.00 | 186.00 | 609,800 | 0 |
| 20-Oct-2025 | 182.00 | 193.00 | 177.00 | 188.00 | 1,638,900 | 0 |
| 17-Oct-2025 | 172.00 | 187.00 | 171.00 | 182.00 | 1,948,700 | 0 |
| 16-Oct-2025 | 159.00 | 172.00 | 155.00 | 170.00 | 673,300 | 0 |
| 15-Oct-2025 | 162.00 | 166.00 | 151.00 | 159.00 | 890,300 | 0 |
| 14-Oct-2025 | 169.00 | 178.00 | 161.00 | 165.00 | 13,273,700 | 0 |
| 13-Oct-2025 | 173.00 | 174.00 | 165.00 | 169.00 | 2,012,900 | 0 |
| 10-Oct-2025 | 174.00 | 177.00 | 165.00 | 173.00 | 2,274,700 | 0 |
| 09-Oct-2025 | 180.00 | 180.00 | 172.00 | 173.00 | 2,667,200 | 0 |
| 08-Oct-2025 | 180.00 | 187.00 | 168.00 | 179.00 | 3,205,500 | 0 |
| 07-Oct-2025 | 185.00 | 189.00 | 176.00 | 180.00 | 3,834,000 | 0 |
| 06-Oct-2025 | 193.00 | 193.00 | 174.00 | 185.00 | 7,064,800 | 0 |
| 03-Oct-2025 | 182.00 | 189.00 | 175.00 | 186.00 | 7,793,200 | 0 |
| 02-Oct-2025 | 182.00 | 189.00 | 174.00 | 182.00 | 726,800 | 0 |
| 01-Oct-2025 | 187.00 | 187.00 | 181.00 | 182.00 | 376,400 | 0 |
| 30-Sep-2025 | 184.00 | 190.00 | 183.00 | 187.00 | 463,700 | 0 |
| 29-Sep-2025 | 188.00 | 189.00 | 183.00 | 186.00 | 376,300 | 0 |
| 26-Sep-2025 | 198.00 | 198.00 | 185.00 | 188.00 | 1,481,400 | 0 |
| 25-Sep-2025 | 192.00 | 195.00 | 184.00 | 195.00 | 1,430,600 | 0 |
| 24-Sep-2025 | 187.00 | 198.00 | 186.00 | 192.00 | 3,391,300 | 0 |
| 23-Sep-2025 | 196.00 | 197.00 | 185.00 | 186.00 | 2,678,500 | 0 |
| 22-Sep-2025 | 192.00 | 195.00 | 184.00 | 192.00 | 3,596,500 | 0 |
| 19-Sep-2025 | 186.00 | 192.00 | 179.00 | 192.00 | 5,866,000 | 0 |
| 18-Sep-2025 | 186.00 | 186.00 | 174.00 | 185.00 | 3,478,600 | 0 |
| 17-Sep-2025 | 187.00 | 196.00 | 182.00 | 185.00 | 2,697,200 | 0 |
| 16-Sep-2025 | 183.00 | 190.00 | 180.00 | 181.00 | 403,100 | 0 |
| 15-Sep-2025 | 191.00 | 191.00 | 177.00 | 182.00 | 1,955,800 | 0 |
| 12-Sep-2025 | 190.00 | 200.00 | 180.00 | 191.00 | 1,612,100 | 0 |
| 11-Sep-2025 | 189.00 | 192.00 | 188.00 | 189.00 | 162,900 | 0 |
| 10-Sep-2025 | 189.00 | 195.00 | 176.00 | 192.00 | 3,294,400 | 0 |
| 09-Sep-2025 | 193.00 | 198.00 | 185.00 | 193.00 | 2,379,600 | 0 |
| 08-Sep-2025 | 190.00 | 197.00 | 186.00 | 195.00 | 340,700 | 0 |
| 04-Sep-2025 | 193.00 | 195.00 | 188.00 | 190.00 | 231,000 | 0 |
| 03-Sep-2025 | 200.00 | 200.00 | 185.00 | 191.00 | 2,239,000 | 0 |
| 02-Sep-2025 | 189.00 | 202.00 | 182.00 | 200.00 | 3,721,600 | 0 |
| 01-Sep-2025 | 193.00 | 200.00 | 175.00 | 189.00 | 3,484,000 | 0 |
| 29-Aug-2025 | 172.00 | 193.00 | 172.00 | 191.00 | 4,108,900 | 0 |
| 28-Aug-2025 | 176.00 | 179.00 | 170.00 | 177.00 | 757,400 | 0 |
| 27-Aug-2025 | 178.00 | 180.00 | 173.00 | 176.00 | 498,700 | 0 |
| 26-Aug-2025 | 174.00 | 190.00 | 171.00 | 178.00 | 4,733,200 | 0 |
| 25-Aug-2025 | 183.00 | 184.00 | 170.00 | 174.00 | 1,127,200 | 0 |
| 22-Aug-2025 | 180.00 | 187.00 | 177.00 | 183.00 | 1,301,500 | 0 |
| 21-Aug-2025 | 191.00 | 193.00 | 174.00 | 176.00 | 1,235,500 | 0 |
| 20-Aug-2025 | 188.00 | 191.00 | 180.00 | 185.00 | 1,285,000 | 0 |
| 19-Aug-2025 | 192.00 | 194.00 | 179.00 | 190.00 | 1,230,600 | 0 |
| 15-Aug-2025 | 194.00 | 200.00 | 190.00 | 190.00 | 203,300 | 0 |
| 14-Aug-2025 | 199.00 | 199.00 | 190.00 | 194.00 | 297,000 | 0 |
| 13-Aug-2025 | 190.00 | 199.00 | 181.00 | 189.00 | 2,091,000 | 0 |
| 12-Aug-2025 | 180.00 | 195.00 | 180.00 | 190.00 | 1,200,000 | 0 |
| 11-Aug-2025 | 193.00 | 202.00 | 175.00 | 183.00 | 4,755,200 | 0 |
| 08-Aug-2025 | 181.00 | 190.00 | 169.00 | 185.00 | 745,500 | 0 |
| 07-Aug-2025 | 167.00 | 182.00 | 158.00 | 181.00 | 1,100,600 | 0 |
| 06-Aug-2025 | 170.00 | 175.00 | 159.00 | 167.00 | 1,343,100 | 0 |
| 05-Aug-2025 | 171.00 | 185.00 | 168.00 | 174.00 | 566,000 | 0 |
| 04-Aug-2025 | 187.00 | 194.00 | 169.00 | 171.00 | 1,394,500 | 0 |
| 01-Aug-2025 | 200.00 | 204.00 | 186.00 | 187.00 | 408,600 | 0 |
| 31-Jul-2025 | 187.00 | 204.00 | 177.00 | 200.00 | 2,722,400 | 0 |
| 30-Jul-2025 | 173.00 | 189.00 | 162.00 | 187.00 | 4,776,100 | 0 |
| 29-Jul-2025 | 158.00 | 172.00 | 158.00 | 172.00 | 3,028,300 | 0 |
| 28-Jul-2025 | 143.00 | 157.00 | 135.00 | 157.00 | 1,261,300 | 0 |
| 25-Jul-2025 | 131.00 | 143.00 | 131.00 | 143.00 | 948,900 | 0 |
| 24-Jul-2025 | 127.00 | 131.00 | 126.00 | 130.00 | 134,100 | 0 |
| 23-Jul-2025 | 122.00 | 129.00 | 121.00 | 127.00 | 265,700 | 0 |
| 22-Jul-2025 | 122.00 | 124.00 | 121.00 | 122.00 | 256,700 | 0 |
| 21-Jul-2025 | 124.00 | 125.00 | 117.00 | 122.00 | 858,400 | 0 |