| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 282.00 | 286.00 | 252.00 | 260.00 | 26,448,800 | 0 |
| 08-Dec-2025 | 246.00 | 294.00 | 246.00 | 274.00 | 110,930,300 | 0 |
| 05-Dec-2025 | 240.00 | 264.00 | 224.00 | 246.00 | 118,533,500 | 0 |
| 04-Dec-2025 | 220.00 | 246.00 | 212.00 | 234.00 | 47,732,100 | 0 |
| 03-Dec-2025 | 232.00 | 236.00 | 208.00 | 220.00 | 51,932,200 | 0 |
| 02-Dec-2025 | 202.00 | 256.00 | 192.00 | 234.00 | 172,440,000 | 0 |
| 01-Dec-2025 | 183.00 | 204.00 | 177.00 | 193.00 | 24,810,900 | 0 |
| 28-Nov-2025 | 172.00 | 190.00 | 171.00 | 181.00 | 13,957,000 | 0 |
| 27-Nov-2025 | 171.00 | 175.00 | 168.00 | 170.00 | 1,941,800 | 0 |
| 26-Nov-2025 | 176.00 | 177.00 | 169.00 | 171.00 | 2,913,400 | 0 |
| 25-Nov-2025 | 175.00 | 182.00 | 168.00 | 173.00 | 5,146,000 | 0 |
| 24-Nov-2025 | 162.00 | 175.00 | 162.00 | 170.00 | 11,204,100 | 0 |
| 21-Nov-2025 | 167.00 | 169.00 | 161.00 | 162.00 | 1,609,000 | 0 |
| 20-Nov-2025 | 169.00 | 170.00 | 167.00 | 167.00 | 1,804,300 | 0 |
| 19-Nov-2025 | 165.00 | 171.00 | 165.00 | 168.00 | 2,641,200 | 0 |
| 18-Nov-2025 | 165.00 | 174.00 | 164.00 | 164.00 | 5,146,600 | 0 |
| 17-Nov-2025 | 163.00 | 167.00 | 162.00 | 165.00 | 2,078,600 | 0 |
| 14-Nov-2025 | 164.00 | 165.00 | 161.00 | 162.00 | 1,256,800 | 0 |
| 13-Nov-2025 | 165.00 | 169.00 | 161.00 | 164.00 | 3,625,600 | 0 |
| 12-Nov-2025 | 157.00 | 174.00 | 156.00 | 165.00 | 13,108,100 | 0 |
| 11-Nov-2025 | 155.00 | 158.00 | 154.00 | 156.00 | 2,615,700 | 0 |
| 10-Nov-2025 | 157.00 | 159.00 | 154.00 | 155.00 | 3,844,100 | 0 |
| 07-Nov-2025 | 160.00 | 160.00 | 153.00 | 156.00 | 4,215,500 | 0 |
| 06-Nov-2025 | 148.00 | 179.00 | 148.00 | 160.00 | 36,479,700 | 0 |
| 05-Nov-2025 | 149.00 | 150.00 | 147.00 | 148.00 | 2,618,900 | 0 |
| 04-Nov-2025 | 149.00 | 152.00 | 146.00 | 148.00 | 2,235,200 | 0 |
| 03-Nov-2025 | 154.00 | 155.00 | 147.00 | 149.00 | 3,430,100 | 0 |
| 31-Oct-2025 | 154.00 | 154.00 | 147.00 | 151.00 | 6,502,400 | 0 |
| 30-Oct-2025 | 146.00 | 150.00 | 146.00 | 148.00 | 679,200 | 0 |
| 29-Oct-2025 | 149.00 | 150.00 | 146.00 | 146.00 | 3,060,900 | 0 |
| 28-Oct-2025 | 147.00 | 155.00 | 147.00 | 152.00 | 2,098,300 | 0 |
| 27-Oct-2025 | 152.00 | 152.00 | 146.00 | 147.00 | 1,872,900 | 0 |
| 24-Oct-2025 | 151.00 | 153.00 | 147.00 | 149.00 | 3,240,900 | 0 |
| 23-Oct-2025 | 153.00 | 154.00 | 150.00 | 151.00 | 1,206,900 | 0 |
| 22-Oct-2025 | 152.00 | 155.00 | 149.00 | 153.00 | 1,451,900 | 0 |
| 21-Oct-2025 | 149.00 | 154.00 | 146.00 | 150.00 | 1,669,500 | 0 |
| 20-Oct-2025 | 148.00 | 152.00 | 143.00 | 149.00 | 1,323,900 | 0 |
| 17-Oct-2025 | 155.00 | 160.00 | 142.00 | 148.00 | 2,871,100 | 0 |
| 16-Oct-2025 | 150.00 | 158.00 | 147.00 | 155.00 | 3,103,900 | 0 |
| 15-Oct-2025 | 154.00 | 156.00 | 148.00 | 148.00 | 2,570,300 | 0 |
| 14-Oct-2025 | 160.00 | 167.00 | 151.00 | 153.00 | 5,865,500 | 0 |
| 13-Oct-2025 | 165.00 | 165.00 | 154.00 | 159.00 | 4,172,100 | 0 |
| 10-Oct-2025 | 179.00 | 199.00 | 165.00 | 165.00 | 43,901,100 | 0 |
| 09-Oct-2025 | 152.00 | 170.00 | 151.00 | 165.00 | 9,884,600 | 0 |
| 08-Oct-2025 | 152.00 | 154.00 | 147.00 | 152.00 | 2,183,400 | 0 |
| 07-Oct-2025 | 156.00 | 160.00 | 153.00 | 153.00 | 605,800 | 0 |
| 06-Oct-2025 | 156.00 | 158.00 | 153.00 | 155.00 | 2,100,700 | 0 |
| 03-Oct-2025 | 157.00 | 162.00 | 156.00 | 157.00 | 2,182,800 | 0 |
| 02-Oct-2025 | 163.00 | 167.00 | 159.00 | 161.00 | 1,651,200 | 0 |
| 01-Oct-2025 | 170.00 | 170.00 | 162.00 | 163.00 | 5,473,200 | 0 |
| 30-Sep-2025 | 164.00 | 168.00 | 164.00 | 166.00 | 2,623,900 | 0 |
| 29-Sep-2025 | 165.00 | 172.00 | 163.00 | 164.00 | 3,282,600 | 0 |
| 26-Sep-2025 | 157.00 | 172.00 | 157.00 | 163.00 | 6,148,100 | 0 |
| 25-Sep-2025 | 172.00 | 172.00 | 155.00 | 156.00 | 7,102,000 | 0 |
| 24-Sep-2025 | 182.00 | 182.00 | 169.00 | 171.00 | 5,993,200 | 0 |
| 23-Sep-2025 | 181.00 | 183.00 | 176.00 | 181.00 | 1,835,100 | 0 |
| 22-Sep-2025 | 185.00 | 185.00 | 172.00 | 180.00 | 5,174,300 | 0 |
| 19-Sep-2025 | 184.00 | 186.00 | 178.00 | 178.00 | 7,550,800 | 0 |
| 18-Sep-2025 | 190.00 | 196.00 | 181.00 | 184.00 | 12,768,100 | 0 |
| 17-Sep-2025 | 195.00 | 206.00 | 189.00 | 189.00 | 20,792,600 | 0 |
| 16-Sep-2025 | 186.00 | 196.00 | 182.00 | 188.00 | 26,077,200 | 0 |
| 15-Sep-2025 | 190.00 | 191.00 | 184.00 | 185.00 | 7,043,000 | 0 |
| 12-Sep-2025 | 180.00 | 187.00 | 176.00 | 186.00 | 15,958,700 | 0 |
| 11-Sep-2025 | 179.00 | 191.00 | 167.00 | 179.00 | 25,410,100 | 0 |
| 10-Sep-2025 | 199.00 | 226.00 | 172.00 | 177.00 | 184,060,900 | 0 |
| 09-Sep-2025 | 138.00 | 186.00 | 136.00 | 186.00 | 40,280,400 | 0 |
| 08-Sep-2025 | 143.00 | 145.00 | 138.00 | 138.00 | 3,534,000 | 0 |
| 04-Sep-2025 | 143.00 | 149.00 | 140.00 | 140.00 | 1,516,800 | 0 |
| 03-Sep-2025 | 146.00 | 149.00 | 142.00 | 142.00 | 1,602,900 | 0 |
| 02-Sep-2025 | 148.00 | 150.00 | 143.00 | 146.00 | 1,946,500 | 0 |
| 01-Sep-2025 | 139.00 | 145.00 | 136.00 | 143.00 | 2,170,900 | 0 |
| 29-Aug-2025 | 150.00 | 152.00 | 140.00 | 144.00 | 3,490,800 | 0 |
| 28-Aug-2025 | 152.00 | 153.00 | 147.00 | 150.00 | 9,136,300 | 0 |
| 27-Aug-2025 | 140.00 | 158.00 | 138.00 | 150.00 | 49,452,400 | 0 |
| 26-Aug-2025 | 140.00 | 143.00 | 137.00 | 140.00 | 2,674,600 | 0 |
| 25-Aug-2025 | 139.00 | 143.00 | 139.00 | 140.00 | 1,902,700 | 0 |
| 22-Aug-2025 | 140.00 | 141.00 | 136.00 | 139.00 | 2,516,700 | 0 |
| 21-Aug-2025 | 136.00 | 146.00 | 133.00 | 138.00 | 8,274,800 | 0 |
| 20-Aug-2025 | 134.00 | 138.00 | 134.00 | 135.00 | 403,700 | 0 |
| 19-Aug-2025 | 136.00 | 138.00 | 134.00 | 135.00 | 893,800 | 0 |
| 15-Aug-2025 | 138.00 | 138.00 | 134.00 | 136.00 | 931,500 | 0 |
| 14-Aug-2025 | 133.00 | 140.00 | 133.00 | 136.00 | 4,069,000 | 0 |
| 13-Aug-2025 | 136.00 | 137.00 | 132.00 | 133.00 | 2,165,500 | 0 |
| 12-Aug-2025 | 134.00 | 138.00 | 134.00 | 136.00 | 926,200 | 0 |
| 11-Aug-2025 | 137.00 | 138.00 | 131.00 | 134.00 | 2,032,300 | 0 |
| 08-Aug-2025 | 136.00 | 140.00 | 135.00 | 137.00 | 1,899,200 | 0 |
| 07-Aug-2025 | 142.00 | 142.00 | 136.00 | 138.00 | 785,500 | 0 |
| 06-Aug-2025 | 136.00 | 142.00 | 136.00 | 140.00 | 2,315,000 | 0 |
| 05-Aug-2025 | 142.00 | 142.00 | 137.00 | 138.00 | 701,900 | 0 |
| 04-Aug-2025 | 141.00 | 145.00 | 136.00 | 142.00 | 2,201,700 | 0 |
| 01-Aug-2025 | 142.00 | 145.00 | 141.00 | 141.00 | 2,075,800 | 0 |
| 31-Jul-2025 | 135.00 | 152.00 | 135.00 | 145.00 | 12,885,200 | 0 |
| 30-Jul-2025 | 136.00 | 137.00 | 132.00 | 135.00 | 556,100 | 0 |
| 29-Jul-2025 | 140.00 | 143.00 | 134.00 | 136.00 | 1,878,800 | 0 |
| 28-Jul-2025 | 137.00 | 143.00 | 135.00 | 140.00 | 3,591,100 | 0 |
| 25-Jul-2025 | 139.00 | 139.00 | 134.00 | 137.00 | 612,900 | 0 |
| 24-Jul-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 509,000 | 0 |
| 23-Jul-2025 | 137.00 | 140.00 | 135.00 | 138.00 | 1,027,900 | 0 |
| 22-Jul-2025 | 141.00 | 141.00 | 136.00 | 136.00 | 1,039,500 | 0 |
| 21-Jul-2025 | 142.00 | 142.00 | 138.00 | 141.00 | 687,000 | 0 |