| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 144.00 | 193.00 | 144.00 | 193.00 | 779,987,300 | 0 |
| 08-Dec-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 4,819,300 | 0 |
| 05-Dec-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 4,770,000 | 0 |
| 04-Dec-2025 | 142.00 | 143.00 | 140.00 | 143.00 | 6,502,900 | 0 |
| 03-Dec-2025 | 142.00 | 145.00 | 141.00 | 142.00 | 2,740,900 | 0 |
| 02-Dec-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 2,861,200 | 0 |
| 01-Dec-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 3,840,900 | 0 |
| 28-Nov-2025 | 145.00 | 145.00 | 138.00 | 141.00 | 6,858,200 | 0 |
| 27-Nov-2025 | 142.00 | 155.00 | 141.00 | 143.00 | 40,871,700 | 0 |
| 26-Nov-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 1,091,200 | 0 |
| 25-Nov-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 1,224,200 | 0 |
| 24-Nov-2025 | 142.00 | 143.00 | 142.00 | 143.00 | 1,865,300 | 0 |
| 21-Nov-2025 | 144.00 | 144.00 | 142.00 | 142.00 | 2,157,400 | 0 |
| 20-Nov-2025 | 144.00 | 145.00 | 143.00 | 144.00 | 1,900,000 | 0 |
| 19-Nov-2025 | 143.00 | 145.00 | 141.00 | 144.00 | 5,346,800 | 0 |
| 18-Nov-2025 | 144.00 | 144.00 | 143.00 | 143.00 | 2,773,500 | 0 |
| 17-Nov-2025 | 142.00 | 145.00 | 140.00 | 144.00 | 3,510,000 | 0 |
| 14-Nov-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 2,361,700 | 0 |
| 13-Nov-2025 | 144.00 | 146.00 | 142.00 | 144.00 | 2,959,200 | 0 |
| 12-Nov-2025 | 144.00 | 149.00 | 143.00 | 144.00 | 10,641,600 | 0 |
| 11-Nov-2025 | 141.00 | 145.00 | 139.00 | 142.00 | 7,696,200 | 0 |
| 10-Nov-2025 | 140.00 | 141.00 | 139.00 | 141.00 | 2,546,800 | 0 |
| 07-Nov-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 2,203,100 | 0 |
| 06-Nov-2025 | 141.00 | 142.00 | 139.00 | 139.00 | 2,878,400 | 0 |
| 05-Nov-2025 | 139.00 | 142.00 | 139.00 | 140.00 | 3,709,300 | 0 |
| 04-Nov-2025 | 140.00 | 140.00 | 139.00 | 140.00 | 2,223,900 | 0 |
| 03-Nov-2025 | 142.00 | 142.00 | 139.00 | 140.00 | 3,076,100 | 0 |
| 31-Oct-2025 | 141.00 | 142.00 | 140.00 | 142.00 | 1,424,800 | 0 |
| 30-Oct-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 3,919,200 | 0 |
| 29-Oct-2025 | 139.00 | 142.00 | 138.00 | 142.00 | 5,099,900 | 0 |
| 28-Oct-2025 | 140.00 | 140.00 | 138.00 | 138.00 | 3,638,100 | 0 |
| 27-Oct-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 6,397,900 | 0 |
| 24-Oct-2025 | 143.00 | 144.00 | 139.00 | 139.00 | 4,448,600 | 0 |
| 23-Oct-2025 | 142.00 | 146.00 | 138.00 | 141.00 | 8,678,500 | 0 |
| 22-Oct-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 5,158,400 | 0 |
| 21-Oct-2025 | 140.00 | 149.00 | 140.00 | 143.00 | 7,366,200 | 0 |
| 20-Oct-2025 | 138.00 | 142.00 | 138.00 | 141.00 | 3,650,900 | 0 |
| 17-Oct-2025 | 142.00 | 143.00 | 138.00 | 138.00 | 5,867,000 | 0 |
| 16-Oct-2025 | 138.00 | 147.00 | 138.00 | 141.00 | 11,533,900 | 0 |
| 15-Oct-2025 | 139.00 | 142.00 | 138.00 | 138.00 | 3,881,700 | 0 |
| 14-Oct-2025 | 141.00 | 144.00 | 138.00 | 140.00 | 8,033,000 | 0 |
| 13-Oct-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 7,854,100 | 0 |
| 10-Oct-2025 | 144.00 | 146.00 | 141.00 | 143.00 | 3,978,500 | 0 |
| 09-Oct-2025 | 144.00 | 147.00 | 143.00 | 144.00 | 4,171,900 | 0 |
| 08-Oct-2025 | 144.00 | 146.00 | 137.00 | 144.00 | 8,813,000 | 0 |
| 07-Oct-2025 | 150.00 | 151.00 | 142.00 | 143.00 | 10,488,400 | 0 |
| 06-Oct-2025 | 154.00 | 156.00 | 148.00 | 148.00 | 7,077,800 | 0 |
| 03-Oct-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 4,084,800 | 0 |
| 02-Oct-2025 | 152.00 | 154.00 | 151.00 | 152.00 | 3,829,000 | 0 |
| 01-Oct-2025 | 150.00 | 153.00 | 149.00 | 152.00 | 7,610,100 | 0 |
| 30-Sep-2025 | 153.00 | 153.00 | 149.00 | 151.00 | 8,455,200 | 0 |
| 29-Sep-2025 | 156.00 | 157.00 | 150.00 | 153.00 | 20,967,100 | 0 |
| 26-Sep-2025 | 151.00 | 156.00 | 149.00 | 151.00 | 6,978,000 | 0 |
| 25-Sep-2025 | 152.00 | 152.00 | 147.00 | 148.00 | 6,493,800 | 0 |
| 24-Sep-2025 | 156.00 | 156.00 | 150.00 | 150.00 | 6,663,000 | 0 |
| 23-Sep-2025 | 150.00 | 160.00 | 147.00 | 156.00 | 23,792,800 | 0 |
| 22-Sep-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 7,332,400 | 0 |
| 19-Sep-2025 | 152.00 | 156.00 | 150.00 | 152.00 | 8,163,200 | 0 |
| 18-Sep-2025 | 158.00 | 158.00 | 152.00 | 154.00 | 6,996,800 | 0 |
| 17-Sep-2025 | 159.00 | 161.00 | 154.00 | 156.00 | 9,772,800 | 0 |
| 16-Sep-2025 | 160.00 | 167.00 | 155.00 | 158.00 | 26,517,500 | 0 |
| 15-Sep-2025 | 161.00 | 163.00 | 154.00 | 158.00 | 13,155,900 | 0 |
| 12-Sep-2025 | 164.00 | 165.00 | 158.00 | 158.00 | 20,681,700 | 0 |
| 11-Sep-2025 | 152.00 | 171.00 | 152.00 | 162.00 | 82,416,300 | 0 |
| 10-Sep-2025 | 160.00 | 160.00 | 147.00 | 149.00 | 40,135,200 | 0 |
| 09-Sep-2025 | 140.00 | 186.00 | 140.00 | 160.00 | 300,955,700 | 0 |
| 08-Sep-2025 | 136.00 | 143.00 | 136.00 | 140.00 | 5,368,900 | 0 |
| 04-Sep-2025 | 138.00 | 141.00 | 135.00 | 136.00 | 2,237,300 | 0 |
| 03-Sep-2025 | 138.00 | 141.00 | 134.00 | 137.00 | 2,914,900 | 0 |
| 02-Sep-2025 | 134.00 | 138.00 | 134.00 | 136.00 | 3,462,800 | 0 |
| 01-Sep-2025 | 133.00 | 135.00 | 130.00 | 132.00 | 6,111,500 | 0 |
| 29-Aug-2025 | 141.00 | 141.00 | 135.00 | 137.00 | 2,782,400 | 0 |
| 28-Aug-2025 | 142.00 | 143.00 | 135.00 | 141.00 | 5,114,200 | 0 |
| 27-Aug-2025 | 146.00 | 146.00 | 140.00 | 142.00 | 1,859,400 | 0 |
| 26-Aug-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 3,388,700 | 0 |
| 25-Aug-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 2,189,900 | 0 |
| 22-Aug-2025 | 147.00 | 148.00 | 144.00 | 144.00 | 2,497,000 | 0 |
| 21-Aug-2025 | 148.00 | 149.00 | 145.00 | 147.00 | 8,467,900 | 0 |
| 20-Aug-2025 | 139.00 | 150.00 | 138.00 | 144.00 | 30,144,000 | 0 |
| 19-Aug-2025 | 138.00 | 139.00 | 137.00 | 138.00 | 2,889,600 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 2,120,900 | 0 |
| 14-Aug-2025 | 137.00 | 139.00 | 136.00 | 139.00 | 1,863,300 | 0 |
| 13-Aug-2025 | 139.00 | 141.00 | 136.00 | 137.00 | 3,292,800 | 0 |
| 12-Aug-2025 | 136.00 | 140.00 | 136.00 | 139.00 | 5,322,300 | 0 |
| 11-Aug-2025 | 135.00 | 137.00 | 134.00 | 136.00 | 3,017,500 | 0 |
| 08-Aug-2025 | 133.00 | 135.00 | 133.00 | 135.00 | 1,178,500 | 0 |
| 07-Aug-2025 | 136.00 | 137.00 | 130.00 | 133.00 | 5,779,600 | 0 |
| 06-Aug-2025 | 138.00 | 138.00 | 135.00 | 136.00 | 3,015,400 | 0 |
| 05-Aug-2025 | 138.00 | 138.00 | 135.00 | 137.00 | 2,855,700 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 133.00 | 138.00 | 4,219,400 | 0 |
| 01-Aug-2025 | 137.00 | 139.00 | 134.00 | 135.00 | 4,137,300 | 0 |
| 31-Jul-2025 | 140.00 | 142.00 | 135.00 | 137.00 | 16,129,300 | 0 |
| 30-Jul-2025 | 141.00 | 144.00 | 140.00 | 140.00 | 6,547,100 | 0 |
| 29-Jul-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 2,787,300 | 0 |
| 28-Jul-2025 | 144.00 | 145.00 | 143.00 | 145.00 | 1,934,700 | 0 |
| 25-Jul-2025 | 143.00 | 144.00 | 141.00 | 144.00 | 2,513,800 | 0 |
| 24-Jul-2025 | 145.00 | 145.00 | 139.00 | 143.00 | 5,998,600 | 0 |
| 23-Jul-2025 | 144.00 | 145.00 | 141.00 | 144.00 | 3,442,400 | 0 |
| 22-Jul-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 1,512,700 | 0 |
| 21-Jul-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 2,368,400 | 0 |