| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 171.00 | 174.00 | 170.00 | 173.00 | 20,123,600 | 0 |
| 08-Dec-2025 | 173.00 | 173.00 | 170.00 | 171.00 | 15,252,800 | 0 |
| 05-Dec-2025 | 179.00 | 179.00 | 173.00 | 173.00 | 24,009,800 | 0 |
| 04-Dec-2025 | 168.00 | 181.00 | 166.00 | 179.00 | 86,012,800 | 0 |
| 03-Dec-2025 | 167.00 | 170.00 | 162.00 | 168.00 | 33,131,400 | 0 |
| 02-Dec-2025 | 168.00 | 171.00 | 166.00 | 167.00 | 16,073,100 | 0 |
| 01-Dec-2025 | 168.00 | 169.00 | 166.00 | 168.00 | 9,447,900 | 0 |
| 28-Nov-2025 | 168.00 | 170.00 | 165.00 | 169.00 | 28,330,000 | 0 |
| 27-Nov-2025 | 165.00 | 170.00 | 165.00 | 168.00 | 15,393,100 | 0 |
| 26-Nov-2025 | 168.00 | 169.00 | 165.00 | 165.00 | 16,798,200 | 0 |
| 25-Nov-2025 | 168.00 | 169.00 | 167.00 | 168.00 | 17,849,200 | 0 |
| 24-Nov-2025 | 169.00 | 171.00 | 167.00 | 168.00 | 17,470,500 | 0 |
| 21-Nov-2025 | 166.00 | 171.00 | 164.00 | 170.00 | 26,939,700 | 0 |
| 20-Nov-2025 | 166.00 | 170.00 | 164.00 | 167.00 | 23,546,800 | 0 |
| 19-Nov-2025 | 170.00 | 171.00 | 166.00 | 166.00 | 17,453,600 | 0 |
| 18-Nov-2025 | 172.00 | 172.00 | 163.00 | 170.00 | 34,245,300 | 0 |
| 17-Nov-2025 | 176.00 | 181.00 | 172.00 | 174.00 | 17,246,900 | 0 |
| 14-Nov-2025 | 175.00 | 177.00 | 172.00 | 176.00 | 21,934,800 | 0 |
| 13-Nov-2025 | 174.00 | 178.00 | 172.00 | 175.00 | 21,300,400 | 0 |
| 12-Nov-2025 | 176.00 | 178.00 | 172.00 | 174.00 | 13,658,100 | 0 |
| 11-Nov-2025 | 179.00 | 181.00 | 173.00 | 176.00 | 17,687,600 | 0 |
| 10-Nov-2025 | 176.00 | 179.00 | 172.00 | 178.00 | 35,681,100 | 0 |
| 07-Nov-2025 | 170.00 | 178.00 | 168.00 | 176.00 | 49,561,300 | 0 |
| 06-Nov-2025 | 171.00 | 172.00 | 168.00 | 170.00 | 15,465,000 | 0 |
| 05-Nov-2025 | 169.00 | 172.00 | 164.00 | 172.00 | 26,200,400 | 0 |
| 04-Nov-2025 | 171.00 | 173.00 | 167.00 | 169.00 | 14,914,100 | 0 |
| 03-Nov-2025 | 171.00 | 175.00 | 167.00 | 172.00 | 25,389,700 | 0 |
| 31-Oct-2025 | 172.00 | 173.00 | 170.00 | 172.00 | 17,309,300 | 0 |
| 30-Oct-2025 | 175.00 | 175.00 | 168.00 | 172.00 | 20,320,900 | 0 |
| 29-Oct-2025 | 171.00 | 177.00 | 169.00 | 175.00 | 42,097,200 | 0 |
| 28-Oct-2025 | 165.00 | 171.00 | 164.00 | 171.00 | 47,308,000 | 0 |
| 27-Oct-2025 | 164.00 | 170.00 | 161.00 | 165.00 | 34,026,300 | 0 |
| 24-Oct-2025 | 170.00 | 176.00 | 163.00 | 164.00 | 40,075,400 | 0 |
| 23-Oct-2025 | 179.00 | 181.00 | 170.00 | 170.00 | 31,683,000 | 0 |
| 22-Oct-2025 | 173.00 | 181.00 | 171.00 | 179.00 | 70,849,400 | 0 |
| 21-Oct-2025 | 162.00 | 174.00 | 162.00 | 173.00 | 49,241,300 | 0 |
| 20-Oct-2025 | 156.00 | 162.00 | 154.00 | 162.00 | 25,002,800 | 0 |
| 17-Oct-2025 | 166.00 | 168.00 | 149.00 | 156.00 | 34,310,600 | 0 |
| 16-Oct-2025 | 164.00 | 171.00 | 163.00 | 166.00 | 30,975,000 | 0 |
| 15-Oct-2025 | 167.00 | 168.00 | 162.00 | 164.00 | 18,427,200 | 0 |
| 14-Oct-2025 | 171.00 | 175.00 | 161.00 | 167.00 | 40,487,900 | 0 |
| 13-Oct-2025 | 174.00 | 175.00 | 170.00 | 171.00 | 22,540,100 | 0 |
| 10-Oct-2025 | 179.00 | 179.00 | 168.00 | 175.00 | 38,745,100 | 0 |
| 09-Oct-2025 | 167.00 | 189.00 | 167.00 | 179.00 | 133,158,400 | 0 |
| 08-Oct-2025 | 172.00 | 173.00 | 165.00 | 167.00 | 26,374,500 | 0 |
| 07-Oct-2025 | 166.00 | 174.00 | 165.00 | 172.00 | 47,012,500 | 0 |
| 06-Oct-2025 | 164.00 | 167.00 | 163.00 | 166.00 | 17,912,800 | 0 |
| 03-Oct-2025 | 165.00 | 166.00 | 163.00 | 164.00 | 12,524,500 | 0 |
| 02-Oct-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 19,767,500 | 0 |
| 01-Oct-2025 | 172.00 | 176.00 | 162.00 | 166.00 | 25,805,400 | 0 |
| 30-Sep-2025 | 164.00 | 173.00 | 164.00 | 172.00 | 82,740,200 | 0 |
| 29-Sep-2025 | 162.00 | 165.00 | 160.00 | 163.00 | 19,634,200 | 0 |
| 26-Sep-2025 | 160.00 | 163.00 | 159.00 | 162.00 | 7,400,400 | 0 |
| 25-Sep-2025 | 163.00 | 164.00 | 159.00 | 160.00 | 11,867,000 | 0 |
| 24-Sep-2025 | 163.00 | 165.00 | 160.00 | 163.00 | 14,190,100 | 0 |
| 23-Sep-2025 | 159.00 | 163.00 | 158.00 | 163.00 | 21,010,000 | 0 |
| 22-Sep-2025 | 160.00 | 163.00 | 158.00 | 159.00 | 11,813,600 | 0 |
| 19-Sep-2025 | 158.00 | 162.00 | 155.00 | 162.00 | 18,667,800 | 0 |
| 18-Sep-2025 | 163.00 | 163.00 | 157.00 | 158.00 | 9,498,200 | 0 |
| 17-Sep-2025 | 162.00 | 165.00 | 161.00 | 163.00 | 20,036,800 | 0 |
| 16-Sep-2025 | 167.00 | 169.00 | 160.00 | 161.00 | 14,054,400 | 0 |
| 15-Sep-2025 | 155.00 | 167.00 | 154.00 | 167.00 | 68,351,100 | 0 |
| 12-Sep-2025 | 155.00 | 157.00 | 153.00 | 156.00 | 12,573,000 | 0 |
| 11-Sep-2025 | 152.00 | 155.00 | 152.00 | 155.00 | 16,165,100 | 0 |
| 10-Sep-2025 | 155.00 | 156.00 | 152.00 | 153.00 | 13,900,000 | 0 |
| 09-Sep-2025 | 160.00 | 163.00 | 150.00 | 155.00 | 24,763,800 | 0 |
| 08-Sep-2025 | 157.00 | 164.00 | 155.00 | 160.00 | 39,411,000 | 0 |
| 04-Sep-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 14,925,000 | 0 |
| 03-Sep-2025 | 162.00 | 162.00 | 155.00 | 158.00 | 36,259,500 | 0 |
| 02-Sep-2025 | 150.00 | 171.00 | 150.00 | 162.00 | 123,906,000 | 0 |
| 01-Sep-2025 | 148.00 | 152.00 | 143.00 | 151.00 | 18,676,100 | 0 |
| 29-Aug-2025 | 150.00 | 150.00 | 144.00 | 149.00 | 13,766,700 | 0 |
| 28-Aug-2025 | 151.00 | 152.00 | 149.00 | 150.00 | 14,986,800 | 0 |
| 27-Aug-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 17,970,100 | 0 |
| 26-Aug-2025 | 151.00 | 152.00 | 148.00 | 151.00 | 14,282,700 | 0 |
| 25-Aug-2025 | 150.00 | 152.00 | 148.00 | 151.00 | 14,900,400 | 0 |
| 22-Aug-2025 | 150.00 | 151.00 | 147.00 | 151.00 | 12,699,300 | 0 |
| 21-Aug-2025 | 153.00 | 153.00 | 149.00 | 150.00 | 14,763,400 | 0 |
| 20-Aug-2025 | 159.00 | 162.00 | 151.00 | 153.00 | 20,393,600 | 0 |
| 19-Aug-2025 | 155.00 | 159.00 | 153.00 | 159.00 | 27,129,400 | 0 |
| 15-Aug-2025 | 156.00 | 158.00 | 153.00 | 155.00 | 20,515,600 | 0 |
| 14-Aug-2025 | 157.00 | 159.00 | 153.00 | 157.00 | 17,581,300 | 0 |
| 13-Aug-2025 | 157.00 | 158.00 | 154.00 | 157.00 | 14,978,700 | 0 |
| 12-Aug-2025 | 153.00 | 158.00 | 153.00 | 157.00 | 25,932,300 | 0 |
| 11-Aug-2025 | 154.00 | 155.00 | 152.00 | 154.00 | 14,624,100 | 0 |
| 08-Aug-2025 | 149.00 | 155.00 | 148.00 | 154.00 | 34,591,500 | 0 |
| 07-Aug-2025 | 150.00 | 152.00 | 147.00 | 151.00 | 22,646,400 | 0 |
| 06-Aug-2025 | 148.00 | 152.00 | 147.00 | 151.00 | 28,749,400 | 0 |
| 05-Aug-2025 | 154.00 | 154.00 | 146.00 | 150.00 | 22,458,100 | 0 |
| 04-Aug-2025 | 155.00 | 157.00 | 152.00 | 154.00 | 20,016,300 | 0 |
| 01-Aug-2025 | 155.00 | 157.00 | 152.00 | 156.00 | 23,646,300 | 0 |
| 31-Jul-2025 | 160.00 | 162.00 | 155.00 | 155.00 | 20,634,200 | 0 |
| 30-Jul-2025 | 162.00 | 163.00 | 154.00 | 161.00 | 31,413,200 | 0 |
| 29-Jul-2025 | 167.00 | 168.00 | 159.00 | 162.00 | 28,477,500 | 0 |
| 28-Jul-2025 | 158.00 | 172.00 | 157.00 | 167.00 | 104,361,500 | 0 |
| 25-Jul-2025 | 156.00 | 158.00 | 156.00 | 158.00 | 16,229,600 | 0 |
| 24-Jul-2025 | 155.00 | 158.00 | 152.00 | 158.00 | 20,815,100 | 0 |
| 23-Jul-2025 | 158.00 | 158.00 | 152.00 | 155.00 | 18,629,200 | 0 |
| 22-Jul-2025 | 164.00 | 164.00 | 152.00 | 158.00 | 33,383,200 | 0 |
| 21-Jul-2025 | 168.00 | 170.00 | 162.00 | 164.00 | 27,327,700 | 0 |