| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 204.00 | 216.00 | 173.00 | 175.00 | 43,404,200 | 0 |
| 08-Dec-2025 | 142.00 | 190.00 | 140.00 | 190.00 | 56,501,200 | 0 |
| 05-Dec-2025 | 141.00 | 143.00 | 139.00 | 141.00 | 1,434,800 | 0 |
| 04-Dec-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 2,180,400 | 0 |
| 03-Dec-2025 | 145.00 | 145.00 | 140.00 | 143.00 | 2,468,000 | 0 |
| 02-Dec-2025 | 146.00 | 150.00 | 141.00 | 145.00 | 4,577,600 | 0 |
| 01-Dec-2025 | 147.00 | 148.00 | 145.00 | 146.00 | 2,186,900 | 0 |
| 28-Nov-2025 | 147.00 | 149.00 | 147.00 | 148.00 | 46,700 | 0 |
| 27-Nov-2025 | 148.00 | 150.00 | 144.00 | 148.00 | 59,300 | 0 |
| 26-Nov-2025 | 149.00 | 156.00 | 139.00 | 147.00 | 620,700 | 0 |
| 25-Nov-2025 | 151.00 | 151.00 | 146.00 | 149.00 | 144,600 | 0 |
| 24-Nov-2025 | 152.00 | 153.00 | 150.00 | 151.00 | 217,000 | 0 |
| 21-Nov-2025 | 152.00 | 153.00 | 150.00 | 151.00 | 2,125,400 | 0 |
| 20-Nov-2025 | 155.00 | 155.00 | 150.00 | 152.00 | 3,700,400 | 0 |
| 19-Nov-2025 | 151.00 | 156.00 | 151.00 | 155.00 | 3,843,500 | 0 |
| 18-Nov-2025 | 157.00 | 158.00 | 150.00 | 152.00 | 2,068,600 | 0 |
| 17-Nov-2025 | 153.00 | 155.00 | 150.00 | 155.00 | 3,154,300 | 0 |
| 14-Nov-2025 | 150.00 | 162.00 | 150.00 | 153.00 | 5,348,200 | 0 |
| 13-Nov-2025 | 152.00 | 153.00 | 149.00 | 151.00 | 1,722,100 | 0 |
| 12-Nov-2025 | 142.00 | 155.00 | 139.00 | 152.00 | 4,654,800 | 0 |
| 11-Nov-2025 | 144.00 | 146.00 | 138.00 | 142.00 | 598,600 | 0 |
| 10-Nov-2025 | 139.00 | 144.00 | 139.00 | 144.00 | 353,900 | 0 |
| 07-Nov-2025 | 141.00 | 142.00 | 137.00 | 139.00 | 605,300 | 0 |
| 06-Nov-2025 | 144.00 | 144.00 | 141.00 | 141.00 | 433,900 | 0 |
| 05-Nov-2025 | 147.00 | 147.00 | 144.00 | 144.00 | 183,400 | 0 |
| 04-Nov-2025 | 150.00 | 151.00 | 147.00 | 147.00 | 133,000 | 0 |
| 03-Nov-2025 | 149.00 | 150.00 | 147.00 | 150.00 | 753,000 | 0 |
| 31-Oct-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 113,800 | 0 |
| 30-Oct-2025 | 153.00 | 154.00 | 146.00 | 152.00 | 335,100 | 0 |
| 29-Oct-2025 | 152.00 | 154.00 | 150.00 | 154.00 | 340,600 | 0 |
| 28-Oct-2025 | 155.00 | 155.00 | 152.00 | 152.00 | 174,000 | 0 |
| 27-Oct-2025 | 157.00 | 158.00 | 152.00 | 155.00 | 284,900 | 0 |
| 24-Oct-2025 | 156.00 | 158.00 | 155.00 | 158.00 | 182,200 | 0 |
| 23-Oct-2025 | 160.00 | 161.00 | 155.00 | 156.00 | 382,100 | 0 |
| 22-Oct-2025 | 151.00 | 164.00 | 151.00 | 161.00 | 1,484,700 | 0 |
| 21-Oct-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 231,700 | 0 |
| 20-Oct-2025 | 151.00 | 151.00 | 149.00 | 150.00 | 126,800 | 0 |
| 17-Oct-2025 | 151.00 | 154.00 | 150.00 | 151.00 | 360,700 | 0 |
| 16-Oct-2025 | 148.00 | 151.00 | 147.00 | 151.00 | 363,400 | 0 |
| 15-Oct-2025 | 151.00 | 151.00 | 146.00 | 148.00 | 339,000 | 0 |
| 14-Oct-2025 | 155.00 | 155.00 | 149.00 | 151.00 | 599,400 | 0 |
| 13-Oct-2025 | 157.00 | 159.00 | 154.00 | 155.00 | 1,075,600 | 0 |
| 10-Oct-2025 | 158.00 | 159.00 | 157.00 | 157.00 | 988,200 | 0 |
| 09-Oct-2025 | 156.00 | 160.00 | 155.00 | 158.00 | 2,524,900 | 0 |
| 08-Oct-2025 | 156.00 | 160.00 | 153.00 | 156.00 | 1,942,600 | 0 |
| 07-Oct-2025 | 156.00 | 158.00 | 156.00 | 156.00 | 272,000 | 0 |
| 06-Oct-2025 | 162.00 | 162.00 | 153.00 | 156.00 | 916,900 | 0 |
| 03-Oct-2025 | 168.00 | 169.00 | 163.00 | 163.00 | 6,324,100 | 0 |
| 02-Oct-2025 | 176.00 | 177.00 | 163.00 | 168.00 | 3,365,400 | 0 |
| 01-Oct-2025 | 194.00 | 196.00 | 175.00 | 176.00 | 6,401,600 | 0 |
| 30-Sep-2025 | 194.00 | 199.00 | 192.00 | 194.00 | 5,324,100 | 0 |
| 29-Sep-2025 | 198.00 | 199.00 | 193.00 | 194.00 | 1,958,200 | 0 |
| 26-Sep-2025 | 193.00 | 204.00 | 193.00 | 198.00 | 9,098,300 | 0 |
| 25-Sep-2025 | 200.00 | 200.00 | 192.00 | 193.00 | 1,978,600 | 0 |
| 24-Sep-2025 | 204.00 | 206.00 | 197.00 | 199.00 | 2,375,300 | 0 |
| 23-Sep-2025 | 193.00 | 208.00 | 193.00 | 204.00 | 17,039,500 | 0 |
| 22-Sep-2025 | 193.00 | 194.00 | 191.00 | 193.00 | 1,857,600 | 0 |
| 19-Sep-2025 | 192.00 | 194.00 | 190.00 | 193.00 | 2,627,000 | 0 |
| 18-Sep-2025 | 193.00 | 194.00 | 191.00 | 192.00 | 3,935,500 | 0 |
| 17-Sep-2025 | 196.00 | 197.00 | 185.00 | 192.00 | 4,104,700 | 0 |
| 16-Sep-2025 | 196.00 | 202.00 | 195.00 | 196.00 | 8,170,500 | 0 |
| 15-Sep-2025 | 189.00 | 200.00 | 188.00 | 196.00 | 15,522,200 | 0 |
| 12-Sep-2025 | 194.00 | 195.00 | 189.00 | 189.00 | 3,405,900 | 0 |
| 11-Sep-2025 | 194.00 | 197.00 | 188.00 | 194.00 | 7,503,500 | 0 |
| 10-Sep-2025 | 180.00 | 194.00 | 178.00 | 194.00 | 16,081,400 | 0 |
| 09-Sep-2025 | 175.00 | 187.00 | 175.00 | 179.00 | 13,944,500 | 0 |
| 08-Sep-2025 | 176.00 | 180.00 | 174.00 | 178.00 | 7,213,300 | 0 |
| 04-Sep-2025 | 177.00 | 179.00 | 173.00 | 175.00 | 2,729,700 | 0 |
| 03-Sep-2025 | 176.00 | 180.00 | 175.00 | 177.00 | 5,241,300 | 0 |
| 02-Sep-2025 | 170.00 | 177.00 | 170.00 | 176.00 | 6,946,800 | 0 |
| 01-Sep-2025 | 175.00 | 175.00 | 170.00 | 170.00 | 757,700 | 0 |
| 29-Aug-2025 | 180.00 | 180.00 | 170.00 | 176.00 | 2,350,800 | 0 |
| 28-Aug-2025 | 177.00 | 180.00 | 176.00 | 179.00 | 6,320,600 | 0 |
| 27-Aug-2025 | 180.00 | 182.00 | 174.00 | 177.00 | 4,435,800 | 0 |
| 26-Aug-2025 | 179.00 | 183.00 | 178.00 | 180.00 | 6,891,700 | 0 |
| 25-Aug-2025 | 176.00 | 183.00 | 176.00 | 179.00 | 10,141,100 | 0 |
| 22-Aug-2025 | 171.00 | 176.00 | 170.00 | 175.00 | 9,562,400 | 0 |
| 21-Aug-2025 | 168.00 | 172.00 | 167.00 | 171.00 | 6,672,600 | 0 |
| 20-Aug-2025 | 167.00 | 171.00 | 166.00 | 168.00 | 6,513,200 | 0 |
| 19-Aug-2025 | 165.00 | 170.00 | 165.00 | 167.00 | 4,860,800 | 0 |
| 15-Aug-2025 | 170.00 | 172.00 | 165.00 | 166.00 | 6,535,500 | 0 |
| 14-Aug-2025 | 167.00 | 175.00 | 166.00 | 170.00 | 8,973,000 | 0 |
| 13-Aug-2025 | 159.00 | 168.00 | 159.00 | 166.00 | 9,405,300 | 0 |
| 12-Aug-2025 | 155.00 | 160.00 | 146.00 | 159.00 | 7,793,200 | 0 |
| 11-Aug-2025 | 148.00 | 158.00 | 146.00 | 155.00 | 2,594,700 | 0 |
| 08-Aug-2025 | 150.00 | 150.00 | 146.00 | 147.00 | 772,600 | 0 |
| 07-Aug-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 1,131,500 | 0 |
| 06-Aug-2025 | 158.00 | 159.00 | 150.00 | 150.00 | 2,435,000 | 0 |
| 05-Aug-2025 | 162.00 | 162.00 | 148.00 | 152.00 | 6,602,700 | 0 |
| 04-Aug-2025 | 165.00 | 165.00 | 156.00 | 162.00 | 2,015,700 | 0 |
| 01-Aug-2025 | 155.00 | 169.00 | 153.00 | 167.00 | 5,695,800 | 0 |
| 31-Jul-2025 | 188.00 | 190.00 | 170.00 | 170.00 | 38,802,800 | 0 |
| 30-Jul-2025 | 232.00 | 232.00 | 199.00 | 199.00 | 15,141,100 | 0 |
| 29-Jul-2025 | 210.00 | 234.00 | 208.00 | 234.00 | 11,520,400 | 0 |
| 28-Jul-2025 | 193.00 | 210.00 | 191.00 | 208.00 | 10,219,700 | 0 |
| 25-Jul-2025 | 200.00 | 232.00 | 182.00 | 192.00 | 20,673,200 | 0 |
| 24-Jul-2025 | 191.00 | 200.00 | 190.00 | 200.00 | 9,865,700 | 0 |
| 23-Jul-2025 | 185.00 | 191.00 | 181.00 | 191.00 | 7,503,000 | 0 |
| 22-Jul-2025 | 183.00 | 185.00 | 181.00 | 184.00 | 5,674,700 | 0 |
| 21-Jul-2025 | 176.00 | 183.00 | 175.00 | 183.00 | 6,787,300 | 0 |