| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 195.00 | 197.00 | 194.00 | 195.00 | 1,817,000 | 0 |
| 08-Dec-2025 | 195.00 | 197.00 | 194.00 | 195.00 | 1,258,100 | 0 |
| 05-Dec-2025 | 192.00 | 200.00 | 192.00 | 197.00 | 2,009,700 | 0 |
| 04-Dec-2025 | 192.00 | 195.00 | 188.00 | 192.00 | 3,138,000 | 0 |
| 03-Dec-2025 | 197.00 | 197.00 | 192.00 | 192.00 | 2,627,900 | 0 |
| 02-Dec-2025 | 202.00 | 202.00 | 194.00 | 197.00 | 2,463,800 | 0 |
| 01-Dec-2025 | 202.00 | 204.00 | 197.00 | 200.00 | 4,149,500 | 0 |
| 28-Nov-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 1,242,300 | 0 |
| 27-Nov-2025 | 204.00 | 210.00 | 202.00 | 206.00 | 3,011,500 | 0 |
| 26-Nov-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 2,409,100 | 0 |
| 25-Nov-2025 | 204.00 | 208.00 | 204.00 | 206.00 | 553,600 | 0 |
| 24-Nov-2025 | 204.00 | 210.00 | 204.00 | 206.00 | 722,800 | 0 |
| 21-Nov-2025 | 208.00 | 210.00 | 204.00 | 204.00 | 2,164,900 | 0 |
| 20-Nov-2025 | 210.00 | 212.00 | 204.00 | 210.00 | 4,033,000 | 0 |
| 19-Nov-2025 | 206.00 | 210.00 | 204.00 | 210.00 | 1,509,300 | 0 |
| 18-Nov-2025 | 208.00 | 210.00 | 206.00 | 206.00 | 1,481,400 | 0 |
| 17-Nov-2025 | 206.00 | 208.00 | 204.00 | 208.00 | 1,609,200 | 0 |
| 14-Nov-2025 | 210.00 | 212.00 | 204.00 | 206.00 | 2,534,800 | 0 |
| 13-Nov-2025 | 208.00 | 212.00 | 208.00 | 210.00 | 1,746,500 | 0 |
| 12-Nov-2025 | 212.00 | 214.00 | 208.00 | 208.00 | 3,902,100 | 0 |
| 11-Nov-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 2,292,800 | 0 |
| 10-Nov-2025 | 212.00 | 214.00 | 210.00 | 214.00 | 1,394,300 | 0 |
| 07-Nov-2025 | 216.00 | 216.00 | 212.00 | 212.00 | 2,252,100 | 0 |
| 06-Nov-2025 | 214.00 | 216.00 | 214.00 | 216.00 | 515,300 | 0 |
| 05-Nov-2025 | 216.00 | 218.00 | 214.00 | 214.00 | 1,732,600 | 0 |
| 04-Nov-2025 | 214.00 | 218.00 | 214.00 | 214.00 | 1,688,300 | 0 |
| 03-Nov-2025 | 214.00 | 216.00 | 214.00 | 214.00 | 1,026,500 | 0 |
| 31-Oct-2025 | 218.00 | 218.00 | 212.00 | 214.00 | 904,000 | 0 |
| 30-Oct-2025 | 214.00 | 218.00 | 212.00 | 216.00 | 2,481,200 | 0 |
| 29-Oct-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 1,649,600 | 0 |
| 28-Oct-2025 | 220.00 | 220.00 | 210.00 | 214.00 | 4,067,000 | 0 |
| 27-Oct-2025 | 224.00 | 224.00 | 216.00 | 218.00 | 3,889,700 | 0 |
| 24-Oct-2025 | 226.00 | 226.00 | 218.00 | 222.00 | 2,481,200 | 0 |
| 23-Oct-2025 | 216.00 | 230.00 | 216.00 | 224.00 | 5,590,700 | 0 |
| 22-Oct-2025 | 218.00 | 220.00 | 216.00 | 216.00 | 1,083,100 | 0 |
| 21-Oct-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 1,994,400 | 0 |
| 20-Oct-2025 | 212.00 | 220.00 | 210.00 | 216.00 | 2,092,700 | 0 |
| 17-Oct-2025 | 218.00 | 220.00 | 210.00 | 212.00 | 2,973,000 | 0 |
| 16-Oct-2025 | 216.00 | 222.00 | 216.00 | 218.00 | 3,050,600 | 0 |
| 15-Oct-2025 | 220.00 | 222.00 | 216.00 | 216.00 | 3,224,400 | 0 |
| 14-Oct-2025 | 224.00 | 226.00 | 216.00 | 220.00 | 6,100,000 | 0 |
| 13-Oct-2025 | 224.00 | 226.00 | 222.00 | 224.00 | 2,369,400 | 0 |
| 10-Oct-2025 | 224.00 | 226.00 | 224.00 | 226.00 | 2,335,700 | 0 |
| 09-Oct-2025 | 224.00 | 228.00 | 222.00 | 224.00 | 3,521,600 | 0 |
| 08-Oct-2025 | 226.00 | 228.00 | 222.00 | 224.00 | 6,552,500 | 0 |
| 07-Oct-2025 | 224.00 | 228.00 | 224.00 | 226.00 | 5,862,200 | 0 |
| 06-Oct-2025 | 230.00 | 234.00 | 222.00 | 228.00 | 14,264,700 | 0 |
| 03-Oct-2025 | 260.00 | 296.00 | 222.00 | 230.00 | 272,089,800 | 0 |
| 02-Oct-2025 | 228.00 | 266.00 | 224.00 | 260.00 | 93,262,000 | 0 |
| 01-Oct-2025 | 230.00 | 230.00 | 222.00 | 226.00 | 2,104,700 | 0 |
| 30-Sep-2025 | 234.00 | 234.00 | 226.00 | 230.00 | 3,637,100 | 0 |
| 29-Sep-2025 | 228.00 | 232.00 | 226.00 | 230.00 | 3,534,900 | 0 |
| 26-Sep-2025 | 224.00 | 230.00 | 222.00 | 226.00 | 2,379,200 | 0 |
| 25-Sep-2025 | 234.00 | 234.00 | 224.00 | 224.00 | 5,633,600 | 0 |
| 24-Sep-2025 | 236.00 | 238.00 | 232.00 | 234.00 | 2,938,800 | 0 |
| 23-Sep-2025 | 236.00 | 238.00 | 226.00 | 236.00 | 4,935,800 | 0 |
| 22-Sep-2025 | 232.00 | 236.00 | 226.00 | 232.00 | 3,886,300 | 0 |
| 19-Sep-2025 | 232.00 | 242.00 | 232.00 | 232.00 | 6,757,300 | 0 |
| 18-Sep-2025 | 240.00 | 250.00 | 232.00 | 232.00 | 10,128,900 | 0 |
| 17-Sep-2025 | 248.00 | 252.00 | 236.00 | 238.00 | 12,856,500 | 0 |
| 16-Sep-2025 | 294.00 | 302.00 | 248.00 | 248.00 | 94,843,200 | 0 |
| 15-Sep-2025 | 222.00 | 276.00 | 222.00 | 276.00 | 112,507,800 | 0 |
| 12-Sep-2025 | 224.00 | 226.00 | 220.00 | 222.00 | 2,664,700 | 0 |
| 11-Sep-2025 | 224.00 | 232.00 | 220.00 | 224.00 | 3,878,700 | 0 |
| 10-Sep-2025 | 216.00 | 228.00 | 212.00 | 224.00 | 6,001,600 | 0 |
| 09-Sep-2025 | 230.00 | 230.00 | 212.00 | 216.00 | 8,551,000 | 0 |
| 08-Sep-2025 | 244.00 | 244.00 | 230.00 | 230.00 | 11,585,900 | 0 |
| 04-Sep-2025 | 244.00 | 248.00 | 242.00 | 244.00 | 3,135,900 | 0 |
| 03-Sep-2025 | 262.00 | 262.00 | 246.00 | 246.00 | 11,779,200 | 0 |
| 02-Sep-2025 | 234.00 | 274.00 | 234.00 | 260.00 | 58,015,200 | 0 |
| 01-Sep-2025 | 232.00 | 238.00 | 220.00 | 234.00 | 14,159,100 | 0 |
| 29-Aug-2025 | 260.00 | 260.00 | 240.00 | 246.00 | 12,559,300 | 0 |
| 28-Aug-2025 | 264.00 | 266.00 | 258.00 | 258.00 | 4,736,800 | 0 |
| 27-Aug-2025 | 268.00 | 272.00 | 260.00 | 264.00 | 5,682,600 | 0 |
| 26-Aug-2025 | 270.00 | 274.00 | 262.00 | 266.00 | 7,266,900 | 0 |
| 25-Aug-2025 | 264.00 | 270.00 | 260.00 | 270.00 | 8,777,700 | 0 |
| 22-Aug-2025 | 262.00 | 282.00 | 254.00 | 264.00 | 24,358,600 | 0 |
| 21-Aug-2025 | 270.00 | 272.00 | 260.00 | 262.00 | 9,498,600 | 0 |
| 20-Aug-2025 | 274.00 | 274.00 | 268.00 | 270.00 | 4,965,100 | 0 |
| 19-Aug-2025 | 278.00 | 280.00 | 268.00 | 274.00 | 12,050,700 | 0 |
| 15-Aug-2025 | 286.00 | 290.00 | 276.00 | 276.00 | 11,410,500 | 0 |
| 14-Aug-2025 | 290.00 | 292.00 | 284.00 | 286.00 | 7,134,700 | 0 |
| 13-Aug-2025 | 282.00 | 294.00 | 282.00 | 288.00 | 16,448,300 | 0 |
| 12-Aug-2025 | 282.00 | 290.00 | 276.00 | 282.00 | 10,062,000 | 0 |
| 11-Aug-2025 | 278.00 | 288.00 | 270.00 | 278.00 | 11,128,000 | 0 |
| 08-Aug-2025 | 286.00 | 286.00 | 274.00 | 278.00 | 13,432,700 | 0 |
| 07-Aug-2025 | 306.00 | 306.00 | 286.00 | 288.00 | 18,215,300 | 0 |
| 06-Aug-2025 | 310.00 | 310.00 | 296.00 | 300.00 | 14,666,200 | 0 |
| 05-Aug-2025 | 316.00 | 320.00 | 294.00 | 304.00 | 30,143,700 | 0 |
| 04-Aug-2025 | 306.00 | 330.00 | 304.00 | 314.00 | 65,592,200 | 0 |
| 01-Aug-2025 | 292.00 | 340.00 | 286.00 | 302.00 | 113,714,000 | 0 |
| 31-Jul-2025 | 298.00 | 310.00 | 272.00 | 292.00 | 49,773,400 | 0 |
| 30-Jul-2025 | 316.00 | 320.00 | 298.00 | 298.00 | 29,729,800 | 0 |
| 29-Jul-2025 | 314.00 | 328.00 | 306.00 | 316.00 | 36,065,700 | 0 |
| 28-Jul-2025 | 352.00 | 354.00 | 306.00 | 314.00 | 72,878,500 | 0 |
| 25-Jul-2025 | 390.00 | 404.00 | 350.00 | 352.00 | 112,065,400 | 0 |
| 24-Jul-2025 | 298.00 | 420.00 | 298.00 | 388.00 | 768,392,900 | 0 |
| 23-Jul-2025 | 350.00 | 350.00 | 350.00 | 350.00 | 5,942,900 | 0 |
| 22-Jul-2025 | 410.00 | 410.00 | 410.00 | 410.00 | 4,482,400 | 0 |
| 21-Jul-2025 | 680.00 | 700.00 | 482.00 | 482.00 | 43,259,200 | 0 |