| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 160.00 | 161.00 | 156.00 | 159.00 | 205,000 | 0 |
| 08-Dec-2025 | 163.00 | 163.00 | 155.00 | 161.00 | 813,800 | 0 |
| 05-Dec-2025 | 161.00 | 163.00 | 159.00 | 163.00 | 176,100 | 0 |
| 04-Dec-2025 | 160.00 | 161.00 | 158.00 | 161.00 | 249,500 | 0 |
| 03-Dec-2025 | 161.00 | 162.00 | 158.00 | 160.00 | 328,800 | 0 |
| 02-Dec-2025 | 160.00 | 164.00 | 156.00 | 164.00 | 401,900 | 0 |
| 01-Dec-2025 | 160.00 | 161.00 | 154.00 | 161.00 | 393,500 | 0 |
| 28-Nov-2025 | 160.00 | 162.00 | 159.00 | 162.00 | 110,300 | 0 |
| 27-Nov-2025 | 160.00 | 160.00 | 159.00 | 160.00 | 331,000 | 0 |
| 26-Nov-2025 | 160.00 | 161.00 | 155.00 | 161.00 | 629,000 | 0 |
| 25-Nov-2025 | 160.00 | 161.00 | 159.00 | 161.00 | 230,100 | 0 |
| 24-Nov-2025 | 160.00 | 170.00 | 159.00 | 161.00 | 3,121,000 | 0 |
| 21-Nov-2025 | 162.00 | 163.00 | 160.00 | 162.00 | 411,900 | 0 |
| 20-Nov-2025 | 162.00 | 163.00 | 160.00 | 163.00 | 196,800 | 0 |
| 19-Nov-2025 | 162.00 | 162.00 | 161.00 | 162.00 | 293,200 | 0 |
| 18-Nov-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 678,900 | 0 |
| 17-Nov-2025 | 162.00 | 164.00 | 160.00 | 164.00 | 670,500 | 0 |
| 14-Nov-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 870,400 | 0 |
| 13-Nov-2025 | 167.00 | 167.00 | 162.00 | 165.00 | 976,200 | 0 |
| 12-Nov-2025 | 172.00 | 172.00 | 162.00 | 167.00 | 3,574,000 | 0 |
| 11-Nov-2025 | 171.00 | 172.00 | 165.00 | 172.00 | 569,000 | 0 |
| 10-Nov-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 519,900 | 0 |
| 07-Nov-2025 | 173.00 | 173.00 | 170.00 | 173.00 | 532,400 | 0 |
| 06-Nov-2025 | 171.00 | 173.00 | 170.00 | 173.00 | 561,400 | 0 |
| 05-Nov-2025 | 172.00 | 172.00 | 169.00 | 171.00 | 314,400 | 0 |
| 04-Nov-2025 | 174.00 | 175.00 | 170.00 | 173.00 | 399,400 | 0 |
| 03-Nov-2025 | 171.00 | 174.00 | 165.00 | 174.00 | 1,487,500 | 0 |
| 31-Oct-2025 | 170.00 | 171.00 | 165.00 | 171.00 | 732,500 | 0 |
| 30-Oct-2025 | 163.00 | 170.00 | 160.00 | 170.00 | 2,371,500 | 0 |
| 29-Oct-2025 | 164.00 | 165.00 | 159.00 | 164.00 | 714,200 | 0 |
| 28-Oct-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 624,700 | 0 |
| 27-Oct-2025 | 165.00 | 165.00 | 160.00 | 165.00 | 722,100 | 0 |
| 24-Oct-2025 | 166.00 | 166.00 | 163.00 | 165.00 | 610,900 | 0 |
| 23-Oct-2025 | 165.00 | 166.00 | 163.00 | 166.00 | 345,500 | 0 |
| 22-Oct-2025 | 165.00 | 166.00 | 163.00 | 165.00 | 402,200 | 0 |
| 21-Oct-2025 | 165.00 | 166.00 | 163.00 | 166.00 | 540,600 | 0 |
| 20-Oct-2025 | 163.00 | 165.00 | 155.00 | 165.00 | 1,232,400 | 0 |
| 17-Oct-2025 | 170.00 | 172.00 | 156.00 | 163.00 | 1,832,500 | 0 |
| 16-Oct-2025 | 168.00 | 170.00 | 166.00 | 170.00 | 1,032,800 | 0 |
| 15-Oct-2025 | 164.00 | 170.00 | 162.00 | 168.00 | 909,500 | 0 |
| 14-Oct-2025 | 165.00 | 166.00 | 162.00 | 165.00 | 1,845,800 | 0 |
| 13-Oct-2025 | 164.00 | 165.00 | 161.00 | 165.00 | 760,500 | 0 |
| 10-Oct-2025 | 163.00 | 165.00 | 163.00 | 165.00 | 1,235,000 | 0 |
| 09-Oct-2025 | 165.00 | 165.00 | 162.00 | 162.00 | 456,100 | 0 |
| 08-Oct-2025 | 164.00 | 166.00 | 162.00 | 165.00 | 578,000 | 0 |
| 07-Oct-2025 | 165.00 | 165.00 | 160.00 | 165.00 | 1,439,300 | 0 |
| 06-Oct-2025 | 165.00 | 165.00 | 162.00 | 165.00 | 727,000 | 0 |
| 03-Oct-2025 | 164.00 | 165.00 | 161.00 | 165.00 | 1,133,800 | 0 |
| 02-Oct-2025 | 163.00 | 166.00 | 161.00 | 165.00 | 1,157,100 | 0 |
| 01-Oct-2025 | 170.00 | 170.00 | 164.00 | 166.00 | 1,331,300 | 0 |
| 30-Sep-2025 | 167.00 | 171.00 | 167.00 | 170.00 | 1,611,400 | 0 |
| 29-Sep-2025 | 167.00 | 170.00 | 166.00 | 168.00 | 1,083,800 | 0 |
| 26-Sep-2025 | 174.00 | 175.00 | 165.00 | 167.00 | 4,822,900 | 0 |
| 25-Sep-2025 | 174.00 | 175.00 | 170.00 | 175.00 | 5,894,000 | 0 |
| 24-Sep-2025 | 170.00 | 174.00 | 168.00 | 174.00 | 3,265,600 | 0 |
| 23-Sep-2025 | 167.00 | 170.00 | 165.00 | 170.00 | 2,745,900 | 0 |
| 22-Sep-2025 | 164.00 | 168.00 | 161.00 | 167.00 | 1,974,500 | 0 |
| 19-Sep-2025 | 162.00 | 165.00 | 160.00 | 164.00 | 2,313,900 | 0 |
| 18-Sep-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 1,121,900 | 0 |
| 17-Sep-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 1,360,100 | 0 |
| 16-Sep-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 794,700 | 0 |
| 15-Sep-2025 | 162.00 | 162.00 | 158.00 | 161.00 | 1,403,100 | 0 |
| 12-Sep-2025 | 161.00 | 162.00 | 158.00 | 162.00 | 941,000 | 0 |
| 11-Sep-2025 | 159.00 | 162.00 | 159.00 | 162.00 | 1,050,000 | 0 |
| 10-Sep-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 797,900 | 0 |
| 09-Sep-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 1,731,600 | 0 |
| 08-Sep-2025 | 160.00 | 163.00 | 158.00 | 163.00 | 1,679,800 | 0 |
| 04-Sep-2025 | 157.00 | 160.00 | 152.00 | 160.00 | 1,169,300 | 0 |
| 03-Sep-2025 | 159.00 | 161.00 | 155.00 | 157.00 | 2,350,900 | 0 |
| 02-Sep-2025 | 160.00 | 162.00 | 157.00 | 161.00 | 1,768,300 | 0 |
| 01-Sep-2025 | 155.00 | 160.00 | 155.00 | 159.00 | 1,287,400 | 0 |
| 29-Aug-2025 | 159.00 | 162.00 | 152.00 | 159.00 | 3,790,300 | 0 |
| 28-Aug-2025 | 164.00 | 164.00 | 156.00 | 160.00 | 5,598,100 | 0 |
| 27-Aug-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 3,076,900 | 0 |
| 26-Aug-2025 | 165.00 | 166.00 | 161.00 | 163.00 | 3,192,500 | 0 |
| 25-Aug-2025 | 166.00 | 168.00 | 163.00 | 165.00 | 4,345,800 | 0 |
| 22-Aug-2025 | 164.00 | 168.00 | 163.00 | 166.00 | 4,932,200 | 0 |
| 21-Aug-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 2,433,800 | 0 |
| 20-Aug-2025 | 156.00 | 163.00 | 156.00 | 162.00 | 4,538,100 | 0 |
| 19-Aug-2025 | 157.00 | 158.00 | 155.00 | 158.00 | 2,014,000 | 0 |
| 15-Aug-2025 | 153.00 | 157.00 | 151.00 | 157.00 | 2,923,600 | 0 |
| 14-Aug-2025 | 152.00 | 153.00 | 151.00 | 153.00 | 1,190,600 | 0 |
| 13-Aug-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 1,064,700 | 0 |
| 12-Aug-2025 | 154.00 | 154.00 | 152.00 | 154.00 | 694,000 | 0 |
| 11-Aug-2025 | 155.00 | 155.00 | 152.00 | 154.00 | 687,500 | 0 |
| 08-Aug-2025 | 154.00 | 155.00 | 152.00 | 155.00 | 2,414,600 | 0 |
| 07-Aug-2025 | 152.00 | 154.00 | 150.00 | 154.00 | 2,457,700 | 0 |
| 06-Aug-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 1,968,000 | 0 |
| 05-Aug-2025 | 153.00 | 154.00 | 151.00 | 154.00 | 2,074,300 | 0 |
| 04-Aug-2025 | 153.00 | 155.00 | 151.00 | 154.00 | 2,073,200 | 0 |
| 01-Aug-2025 | 151.00 | 153.00 | 148.00 | 153.00 | 2,668,200 | 0 |
| 31-Jul-2025 | 146.00 | 150.00 | 146.00 | 150.00 | 2,377,600 | 0 |
| 30-Jul-2025 | 145.00 | 148.00 | 142.00 | 148.00 | 1,880,600 | 0 |
| 29-Jul-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 710,400 | 0 |
| 28-Jul-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 1,285,900 | 0 |
| 25-Jul-2025 | 146.00 | 147.00 | 145.00 | 146.00 | 673,500 | 0 |
| 24-Jul-2025 | 147.00 | 147.00 | 145.00 | 146.00 | 1,199,400 | 0 |
| 23-Jul-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 1,136,600 | 0 |
| 22-Jul-2025 | 145.00 | 149.00 | 144.00 | 147.00 | 1,058,400 | 0 |
| 21-Jul-2025 | 144.00 | 145.00 | 142.00 | 145.00 | 883,000 | 0 |