| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 156.00 | 160.00 | 155.00 | 159.00 | 8,688,600 | 0 |
| 08-Dec-2025 | 156.00 | 157.00 | 155.00 | 156.00 | 5,935,800 | 0 |
| 05-Dec-2025 | 155.00 | 156.00 | 152.00 | 156.00 | 8,563,900 | 0 |
| 04-Dec-2025 | 152.00 | 154.00 | 151.00 | 154.00 | 7,121,800 | 0 |
| 03-Dec-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 7,550,300 | 0 |
| 02-Dec-2025 | 155.00 | 157.00 | 151.00 | 153.00 | 9,705,000 | 0 |
| 01-Dec-2025 | 159.00 | 159.00 | 150.00 | 153.00 | 9,626,800 | 0 |
| 28-Nov-2025 | 163.00 | 163.00 | 158.00 | 159.00 | 7,221,300 | 0 |
| 27-Nov-2025 | 163.00 | 166.00 | 161.00 | 163.00 | 10,904,400 | 0 |
| 26-Nov-2025 | 164.00 | 166.00 | 163.00 | 164.00 | 6,638,800 | 0 |
| 25-Nov-2025 | 164.00 | 166.00 | 163.00 | 163.00 | 8,929,800 | 0 |
| 24-Nov-2025 | 163.00 | 167.00 | 162.00 | 164.00 | 19,230,500 | 0 |
| 21-Nov-2025 | 163.00 | 166.00 | 161.00 | 163.00 | 7,339,300 | 0 |
| 20-Nov-2025 | 162.00 | 165.00 | 161.00 | 165.00 | 7,764,500 | 0 |
| 19-Nov-2025 | 161.00 | 161.00 | 159.00 | 161.00 | 8,681,000 | 0 |
| 18-Nov-2025 | 160.00 | 162.00 | 159.00 | 161.00 | 9,728,200 | 0 |
| 17-Nov-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 6,668,600 | 0 |
| 14-Nov-2025 | 159.00 | 161.00 | 158.00 | 159.00 | 6,008,100 | 0 |
| 13-Nov-2025 | 160.00 | 163.00 | 159.00 | 159.00 | 7,171,400 | 0 |
| 12-Nov-2025 | 161.00 | 163.00 | 159.00 | 160.00 | 7,829,000 | 0 |
| 11-Nov-2025 | 161.00 | 161.00 | 159.00 | 161.00 | 10,877,200 | 0 |
| 10-Nov-2025 | 160.00 | 161.00 | 158.00 | 161.00 | 8,397,600 | 0 |
| 07-Nov-2025 | 160.00 | 161.00 | 158.00 | 160.00 | 6,556,000 | 0 |
| 06-Nov-2025 | 159.00 | 160.00 | 157.00 | 160.00 | 10,228,800 | 0 |
| 05-Nov-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 7,297,200 | 0 |
| 04-Nov-2025 | 159.00 | 159.00 | 156.00 | 159.00 | 7,435,400 | 0 |
| 03-Nov-2025 | 159.00 | 159.00 | 156.00 | 158.00 | 6,489,600 | 0 |
| 31-Oct-2025 | 157.00 | 159.00 | 156.00 | 159.00 | 5,432,700 | 0 |
| 30-Oct-2025 | 160.00 | 161.00 | 156.00 | 158.00 | 8,873,900 | 0 |
| 29-Oct-2025 | 156.00 | 160.00 | 153.00 | 160.00 | 8,489,200 | 0 |
| 28-Oct-2025 | 160.00 | 161.00 | 157.00 | 159.00 | 7,062,000 | 0 |
| 27-Oct-2025 | 166.00 | 167.00 | 159.00 | 159.00 | 9,845,600 | 0 |
| 24-Oct-2025 | 167.00 | 169.00 | 164.00 | 165.00 | 9,689,900 | 0 |
| 23-Oct-2025 | 168.00 | 168.00 | 165.00 | 167.00 | 8,368,600 | 0 |
| 22-Oct-2025 | 167.00 | 168.00 | 165.00 | 168.00 | 10,392,300 | 0 |
| 21-Oct-2025 | 168.00 | 168.00 | 163.00 | 167.00 | 14,180,300 | 0 |
| 20-Oct-2025 | 165.00 | 168.00 | 162.00 | 168.00 | 9,585,100 | 0 |
| 17-Oct-2025 | 167.00 | 168.00 | 159.00 | 164.00 | 11,279,800 | 0 |
| 16-Oct-2025 | 162.00 | 169.00 | 160.00 | 168.00 | 20,882,600 | 0 |
| 15-Oct-2025 | 164.00 | 164.00 | 157.00 | 162.00 | 11,391,600 | 0 |
| 14-Oct-2025 | 172.00 | 172.00 | 157.00 | 164.00 | 21,093,900 | 0 |
| 13-Oct-2025 | 169.00 | 174.00 | 166.00 | 171.00 | 23,915,900 | 0 |
| 10-Oct-2025 | 167.00 | 174.00 | 164.00 | 171.00 | 17,795,800 | 0 |
| 09-Oct-2025 | 176.00 | 176.00 | 163.00 | 167.00 | 23,332,400 | 0 |
| 08-Oct-2025 | 169.00 | 195.00 | 167.00 | 176.00 | 95,124,700 | 0 |
| 07-Oct-2025 | 158.00 | 170.00 | 155.00 | 166.00 | 54,703,100 | 0 |
| 06-Oct-2025 | 158.00 | 158.00 | 152.00 | 158.00 | 13,085,800 | 0 |
| 03-Oct-2025 | 162.00 | 163.00 | 154.00 | 158.00 | 9,173,500 | 0 |
| 02-Oct-2025 | 164.00 | 164.00 | 159.00 | 162.00 | 11,035,700 | 0 |
| 01-Oct-2025 | 163.00 | 164.00 | 157.00 | 162.00 | 37,735,800 | 0 |
| 30-Sep-2025 | 160.00 | 161.00 | 152.00 | 160.00 | 23,211,500 | 0 |
| 29-Sep-2025 | 152.00 | 161.00 | 149.00 | 157.00 | 34,881,800 | 0 |
| 26-Sep-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 8,757,100 | 0 |
| 25-Sep-2025 | 153.00 | 153.00 | 147.00 | 148.00 | 7,528,400 | 0 |
| 24-Sep-2025 | 155.00 | 156.00 | 150.00 | 152.00 | 12,635,500 | 0 |
| 23-Sep-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 13,666,800 | 0 |
| 22-Sep-2025 | 152.00 | 157.00 | 149.00 | 156.00 | 17,427,300 | 0 |
| 19-Sep-2025 | 165.00 | 167.00 | 149.00 | 150.00 | 36,641,100 | 0 |
| 18-Sep-2025 | 144.00 | 174.00 | 142.00 | 162.00 | 143,018,100 | 0 |
| 17-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 9,421,200 | 0 |
| 16-Sep-2025 | 144.00 | 146.00 | 143.00 | 144.00 | 11,848,800 | 0 |
| 15-Sep-2025 | 145.00 | 145.00 | 143.00 | 144.00 | 9,330,300 | 0 |
| 12-Sep-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 4,028,900 | 0 |
| 11-Sep-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 8,304,500 | 0 |
| 10-Sep-2025 | 144.00 | 145.00 | 142.00 | 145.00 | 7,595,000 | 0 |
| 09-Sep-2025 | 147.00 | 147.00 | 143.00 | 144.00 | 3,693,300 | 0 |
| 08-Sep-2025 | 147.00 | 147.00 | 144.00 | 147.00 | 7,870,000 | 0 |
| 04-Sep-2025 | 148.00 | 148.00 | 141.00 | 147.00 | 8,423,900 | 0 |
| 03-Sep-2025 | 148.00 | 148.00 | 145.00 | 148.00 | 10,958,900 | 0 |
| 02-Sep-2025 | 148.00 | 148.00 | 146.00 | 148.00 | 7,360,500 | 0 |
| 01-Sep-2025 | 147.00 | 148.00 | 141.00 | 147.00 | 6,336,400 | 0 |
| 29-Aug-2025 | 149.00 | 150.00 | 143.00 | 148.00 | 5,833,800 | 0 |
| 28-Aug-2025 | 151.00 | 151.00 | 148.00 | 151.00 | 10,469,000 | 0 |
| 27-Aug-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 7,093,900 | 0 |
| 26-Aug-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 9,583,300 | 0 |
| 25-Aug-2025 | 150.00 | 152.00 | 146.00 | 152.00 | 14,543,700 | 0 |
| 22-Aug-2025 | 151.00 | 151.00 | 148.00 | 150.00 | 9,400,400 | 0 |
| 21-Aug-2025 | 146.00 | 152.00 | 145.00 | 150.00 | 26,074,900 | 0 |
| 20-Aug-2025 | 148.00 | 148.00 | 145.00 | 147.00 | 6,974,400 | 0 |
| 19-Aug-2025 | 146.00 | 147.00 | 144.00 | 147.00 | 16,903,800 | 0 |
| 15-Aug-2025 | 146.00 | 146.00 | 144.00 | 146.00 | 8,702,200 | 0 |
| 14-Aug-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 10,516,500 | 0 |
| 13-Aug-2025 | 145.00 | 146.00 | 143.00 | 146.00 | 10,764,300 | 0 |
| 12-Aug-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 7,518,900 | 0 |
| 11-Aug-2025 | 147.00 | 147.00 | 143.00 | 146.00 | 10,980,100 | 0 |
| 08-Aug-2025 | 152.00 | 152.00 | 141.00 | 146.00 | 9,703,300 | 0 |
| 07-Aug-2025 | 144.00 | 153.00 | 142.00 | 152.00 | 33,565,700 | 0 |
| 06-Aug-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 11,834,800 | 0 |
| 05-Aug-2025 | 138.00 | 142.00 | 136.00 | 142.00 | 15,608,000 | 0 |
| 04-Aug-2025 | 143.00 | 143.00 | 136.00 | 139.00 | 11,218,300 | 0 |
| 01-Aug-2025 | 153.00 | 153.00 | 141.00 | 143.00 | 22,365,300 | 0 |
| 31-Jul-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 6,910,200 | 0 |
| 30-Jul-2025 | 156.00 | 157.00 | 153.00 | 155.00 | 4,264,500 | 0 |
| 29-Jul-2025 | 155.00 | 157.00 | 155.00 | 157.00 | 3,769,700 | 0 |
| 28-Jul-2025 | 161.00 | 162.00 | 158.00 | 160.00 | 18,132,100 | 0 |
| 25-Jul-2025 | 156.00 | 161.00 | 155.00 | 161.00 | 23,785,000 | 0 |
| 24-Jul-2025 | 157.00 | 157.00 | 156.00 | 157.00 | 3,389,400 | 0 |
| 23-Jul-2025 | 157.00 | 158.00 | 156.00 | 157.00 | 5,223,200 | 0 |
| 22-Jul-2025 | 158.00 | 158.00 | 155.00 | 157.00 | 5,006,000 | 0 |
| 21-Jul-2025 | 159.00 | 162.00 | 157.00 | 157.00 | 8,234,100 | 0 |