| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 186.00 | 214.00 | 184.00 | 200.00 | 170,442,200 | 0 |
| 08-Dec-2025 | 183.00 | 190.00 | 182.00 | 185.00 | 28,491,000 | 0 |
| 05-Dec-2025 | 178.00 | 188.00 | 178.00 | 182.00 | 26,328,000 | 0 |
| 04-Dec-2025 | 178.00 | 180.00 | 177.00 | 178.00 | 4,594,300 | 0 |
| 03-Dec-2025 | 177.00 | 180.00 | 176.00 | 177.00 | 5,039,500 | 0 |
| 02-Dec-2025 | 177.00 | 180.00 | 176.00 | 177.00 | 4,878,700 | 0 |
| 01-Dec-2025 | 180.00 | 180.00 | 176.00 | 177.00 | 11,795,600 | 0 |
| 28-Nov-2025 | 181.00 | 183.00 | 179.00 | 180.00 | 8,123,500 | 0 |
| 27-Nov-2025 | 182.00 | 184.00 | 181.00 | 181.00 | 5,265,700 | 0 |
| 26-Nov-2025 | 185.00 | 186.00 | 181.00 | 182.00 | 6,452,600 | 0 |
| 25-Nov-2025 | 189.00 | 190.00 | 181.00 | 185.00 | 15,328,000 | 0 |
| 24-Nov-2025 | 181.00 | 197.00 | 180.00 | 189.00 | 93,218,300 | 0 |
| 21-Nov-2025 | 183.00 | 189.00 | 180.00 | 181.00 | 15,111,100 | 0 |
| 20-Nov-2025 | 182.00 | 185.00 | 181.00 | 183.00 | 5,632,600 | 0 |
| 19-Nov-2025 | 181.00 | 184.00 | 180.00 | 182.00 | 3,420,700 | 0 |
| 18-Nov-2025 | 183.00 | 183.00 | 180.00 | 181.00 | 3,939,500 | 0 |
| 17-Nov-2025 | 183.00 | 184.00 | 181.00 | 182.00 | 4,579,200 | 0 |
| 14-Nov-2025 | 183.00 | 186.00 | 180.00 | 183.00 | 8,849,300 | 0 |
| 13-Nov-2025 | 184.00 | 185.00 | 181.00 | 183.00 | 7,290,000 | 0 |
| 12-Nov-2025 | 183.00 | 187.00 | 181.00 | 184.00 | 10,910,400 | 0 |
| 11-Nov-2025 | 188.00 | 204.00 | 182.00 | 184.00 | 77,427,900 | 0 |
| 10-Nov-2025 | 180.00 | 185.00 | 180.00 | 184.00 | 14,165,300 | 0 |
| 07-Nov-2025 | 180.00 | 180.00 | 178.00 | 179.00 | 2,670,700 | 0 |
| 06-Nov-2025 | 179.00 | 180.00 | 177.00 | 180.00 | 3,730,000 | 0 |
| 05-Nov-2025 | 179.00 | 180.00 | 178.00 | 178.00 | 2,131,600 | 0 |
| 04-Nov-2025 | 181.00 | 182.00 | 178.00 | 179.00 | 4,666,300 | 0 |
| 03-Nov-2025 | 179.00 | 185.00 | 178.00 | 181.00 | 8,024,600 | 0 |
| 31-Oct-2025 | 180.00 | 181.00 | 177.00 | 179.00 | 3,602,600 | 0 |
| 30-Oct-2025 | 181.00 | 182.00 | 177.00 | 179.00 | 8,003,200 | 0 |
| 29-Oct-2025 | 177.00 | 182.00 | 177.00 | 181.00 | 3,912,100 | 0 |
| 28-Oct-2025 | 177.00 | 182.00 | 176.00 | 178.00 | 4,202,600 | 0 |
| 27-Oct-2025 | 179.00 | 182.00 | 175.00 | 177.00 | 6,558,300 | 0 |
| 24-Oct-2025 | 185.00 | 185.00 | 178.00 | 179.00 | 5,772,000 | 0 |
| 23-Oct-2025 | 180.00 | 185.00 | 178.00 | 185.00 | 8,033,800 | 0 |
| 22-Oct-2025 | 178.00 | 183.00 | 177.00 | 179.00 | 5,153,400 | 0 |
| 21-Oct-2025 | 177.00 | 180.00 | 175.00 | 178.00 | 2,444,800 | 0 |
| 20-Oct-2025 | 174.00 | 178.00 | 172.00 | 175.00 | 3,443,800 | 0 |
| 17-Oct-2025 | 178.00 | 180.00 | 172.00 | 175.00 | 6,973,200 | 0 |
| 16-Oct-2025 | 176.00 | 180.00 | 172.00 | 178.00 | 7,842,000 | 0 |
| 15-Oct-2025 | 179.00 | 182.00 | 175.00 | 176.00 | 8,071,800 | 0 |
| 14-Oct-2025 | 186.00 | 187.00 | 177.00 | 179.00 | 10,713,600 | 0 |
| 13-Oct-2025 | 180.00 | 188.00 | 177.00 | 184.00 | 14,192,000 | 0 |
| 10-Oct-2025 | 182.00 | 187.00 | 181.00 | 182.00 | 9,257,300 | 0 |
| 09-Oct-2025 | 181.00 | 188.00 | 179.00 | 182.00 | 12,372,000 | 0 |
| 08-Oct-2025 | 184.00 | 186.00 | 173.00 | 181.00 | 14,098,700 | 0 |
| 07-Oct-2025 | 183.00 | 186.00 | 183.00 | 183.00 | 7,745,000 | 0 |
| 06-Oct-2025 | 185.00 | 191.00 | 182.00 | 183.00 | 11,874,300 | 0 |
| 03-Oct-2025 | 194.00 | 194.00 | 187.00 | 189.00 | 11,483,700 | 0 |
| 02-Oct-2025 | 188.00 | 194.00 | 188.00 | 190.00 | 8,613,000 | 0 |
| 01-Oct-2025 | 190.00 | 194.00 | 186.00 | 188.00 | 13,940,400 | 0 |
| 30-Sep-2025 | 200.00 | 202.00 | 190.00 | 190.00 | 34,687,500 | 0 |
| 29-Sep-2025 | 184.00 | 212.00 | 183.00 | 200.00 | 122,687,400 | 0 |
| 26-Sep-2025 | 178.00 | 184.00 | 177.00 | 179.00 | 5,464,500 | 0 |
| 25-Sep-2025 | 181.00 | 182.00 | 178.00 | 178.00 | 5,293,300 | 0 |
| 24-Sep-2025 | 186.00 | 187.00 | 179.00 | 179.00 | 12,434,500 | 0 |
| 23-Sep-2025 | 179.00 | 182.00 | 177.00 | 182.00 | 6,195,800 | 0 |
| 22-Sep-2025 | 180.00 | 181.00 | 176.00 | 178.00 | 10,155,600 | 0 |
| 19-Sep-2025 | 183.00 | 183.00 | 178.00 | 180.00 | 4,966,600 | 0 |
| 18-Sep-2025 | 184.00 | 187.00 | 181.00 | 182.00 | 5,981,000 | 0 |
| 17-Sep-2025 | 188.00 | 188.00 | 183.00 | 184.00 | 6,064,200 | 0 |
| 16-Sep-2025 | 188.00 | 189.00 | 185.00 | 187.00 | 6,242,900 | 0 |
| 15-Sep-2025 | 184.00 | 191.00 | 184.00 | 188.00 | 16,850,300 | 0 |
| 12-Sep-2025 | 182.00 | 185.00 | 181.00 | 184.00 | 8,574,000 | 0 |
| 11-Sep-2025 | 183.00 | 186.00 | 181.00 | 182.00 | 13,920,500 | 0 |
| 10-Sep-2025 | 179.00 | 183.00 | 177.00 | 182.00 | 5,819,600 | 0 |
| 09-Sep-2025 | 177.00 | 179.00 | 169.00 | 179.00 | 17,633,400 | 0 |
| 08-Sep-2025 | 184.00 | 186.00 | 173.00 | 177.00 | 21,779,200 | 0 |
| 04-Sep-2025 | 192.00 | 192.00 | 187.00 | 188.00 | 11,952,300 | 0 |
| 03-Sep-2025 | 195.00 | 197.00 | 187.00 | 191.00 | 9,392,500 | 0 |
| 02-Sep-2025 | 192.00 | 197.00 | 192.00 | 195.00 | 9,026,300 | 0 |
| 01-Sep-2025 | 185.00 | 195.00 | 168.00 | 192.00 | 17,096,300 | 0 |
| 29-Aug-2025 | 202.00 | 202.00 | 185.00 | 194.00 | 37,156,200 | 0 |
| 28-Aug-2025 | 206.00 | 212.00 | 200.00 | 206.00 | 19,154,700 | 0 |
| 27-Aug-2025 | 199.00 | 210.00 | 199.00 | 204.00 | 24,685,100 | 0 |
| 26-Aug-2025 | 216.00 | 216.00 | 202.00 | 204.00 | 44,828,600 | 0 |
| 25-Aug-2025 | 226.00 | 230.00 | 214.00 | 218.00 | 59,708,600 | 0 |
| 22-Aug-2025 | 196.00 | 234.00 | 193.00 | 226.00 | 134,609,200 | 0 |
| 21-Aug-2025 | 193.00 | 204.00 | 192.00 | 196.00 | 25,741,700 | 0 |
| 20-Aug-2025 | 196.00 | 197.00 | 191.00 | 193.00 | 9,303,800 | 0 |
| 19-Aug-2025 | 193.00 | 199.00 | 184.00 | 193.00 | 18,323,200 | 0 |
| 15-Aug-2025 | 206.00 | 208.00 | 193.00 | 193.00 | 38,220,300 | 0 |
| 14-Aug-2025 | 188.00 | 202.00 | 185.00 | 202.00 | 36,435,300 | 0 |
| 13-Aug-2025 | 189.00 | 193.00 | 188.00 | 188.00 | 15,384,800 | 0 |
| 12-Aug-2025 | 184.00 | 196.00 | 183.00 | 189.00 | 26,808,700 | 0 |
| 11-Aug-2025 | 181.00 | 185.00 | 180.00 | 184.00 | 9,691,100 | 0 |
| 08-Aug-2025 | 185.00 | 188.00 | 177.00 | 181.00 | 9,642,700 | 0 |
| 07-Aug-2025 | 189.00 | 190.00 | 184.00 | 185.00 | 7,659,200 | 0 |
| 06-Aug-2025 | 184.00 | 191.00 | 180.00 | 187.00 | 13,083,800 | 0 |
| 05-Aug-2025 | 185.00 | 186.00 | 180.00 | 182.00 | 7,192,400 | 0 |
| 04-Aug-2025 | 190.00 | 190.00 | 183.00 | 184.00 | 9,183,100 | 0 |
| 01-Aug-2025 | 185.00 | 190.00 | 180.00 | 189.00 | 8,454,500 | 0 |
| 31-Jul-2025 | 188.00 | 192.00 | 178.00 | 185.00 | 18,629,600 | 0 |
| 30-Jul-2025 | 193.00 | 198.00 | 186.00 | 187.00 | 31,183,900 | 0 |
| 29-Jul-2025 | 188.00 | 196.00 | 184.00 | 192.00 | 39,994,300 | 0 |
| 28-Jul-2025 | 178.00 | 189.00 | 173.00 | 186.00 | 34,502,900 | 0 |
| 25-Jul-2025 | 183.00 | 183.00 | 176.00 | 178.00 | 7,432,700 | 0 |
| 24-Jul-2025 | 190.00 | 193.00 | 180.00 | 181.00 | 17,770,600 | 0 |
| 23-Jul-2025 | 187.00 | 188.00 | 179.00 | 182.00 | 12,796,000 | 0 |
| 22-Jul-2025 | 183.00 | 204.00 | 173.00 | 186.00 | 124,390,100 | 0 |
| 21-Jul-2025 | 179.00 | 183.00 | 177.00 | 181.00 | 12,449,500 | 0 |