| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 284.00 | 286.00 | 270.00 | 272.00 | 16,983,600 | 0 |
| 08-Dec-2025 | 268.00 | 300.00 | 268.00 | 284.00 | 95,461,200 | 0 |
| 05-Dec-2025 | 252.00 | 260.00 | 252.00 | 260.00 | 6,799,700 | 0 |
| 04-Dec-2025 | 250.00 | 252.00 | 248.00 | 250.00 | 4,450,100 | 0 |
| 03-Dec-2025 | 252.00 | 254.00 | 250.00 | 250.00 | 3,035,200 | 0 |
| 02-Dec-2025 | 256.00 | 256.00 | 248.00 | 252.00 | 10,757,400 | 0 |
| 01-Dec-2025 | 254.00 | 258.00 | 250.00 | 254.00 | 4,661,000 | 0 |
| 28-Nov-2025 | 254.00 | 256.00 | 248.00 | 252.00 | 4,398,700 | 0 |
| 27-Nov-2025 | 248.00 | 256.00 | 248.00 | 254.00 | 4,262,000 | 0 |
| 26-Nov-2025 | 250.00 | 254.00 | 248.00 | 248.00 | 4,648,900 | 0 |
| 25-Nov-2025 | 262.00 | 266.00 | 248.00 | 252.00 | 30,931,200 | 0 |
| 24-Nov-2025 | 258.00 | 264.00 | 250.00 | 260.00 | 34,031,700 | 0 |
| 21-Nov-2025 | 244.00 | 246.00 | 240.00 | 244.00 | 1,105,700 | 0 |
| 20-Nov-2025 | 242.00 | 246.00 | 240.00 | 244.00 | 4,722,100 | 0 |
| 19-Nov-2025 | 238.00 | 248.00 | 236.00 | 242.00 | 5,313,900 | 0 |
| 18-Nov-2025 | 240.00 | 242.00 | 234.00 | 238.00 | 2,467,800 | 0 |
| 17-Nov-2025 | 242.00 | 242.00 | 238.00 | 240.00 | 1,243,600 | 0 |
| 14-Nov-2025 | 240.00 | 242.00 | 238.00 | 240.00 | 2,709,800 | 0 |
| 13-Nov-2025 | 242.00 | 246.00 | 238.00 | 240.00 | 2,046,700 | 0 |
| 12-Nov-2025 | 244.00 | 246.00 | 238.00 | 242.00 | 880,200 | 0 |
| 11-Nov-2025 | 244.00 | 248.00 | 238.00 | 242.00 | 5,833,400 | 0 |
| 10-Nov-2025 | 240.00 | 250.00 | 236.00 | 242.00 | 9,616,600 | 0 |
| 07-Nov-2025 | 238.00 | 240.00 | 236.00 | 236.00 | 1,252,100 | 0 |
| 06-Nov-2025 | 238.00 | 238.00 | 234.00 | 236.00 | 1,384,000 | 0 |
| 05-Nov-2025 | 234.00 | 238.00 | 232.00 | 234.00 | 2,220,000 | 0 |
| 04-Nov-2025 | 238.00 | 242.00 | 234.00 | 234.00 | 3,462,600 | 0 |
| 03-Nov-2025 | 238.00 | 242.00 | 234.00 | 238.00 | 4,356,900 | 0 |
| 31-Oct-2025 | 246.00 | 250.00 | 234.00 | 236.00 | 5,710,900 | 0 |
| 30-Oct-2025 | 238.00 | 252.00 | 234.00 | 246.00 | 7,493,000 | 0 |
| 29-Oct-2025 | 238.00 | 242.00 | 232.00 | 236.00 | 3,836,000 | 0 |
| 28-Oct-2025 | 246.00 | 246.00 | 238.00 | 238.00 | 3,965,700 | 0 |
| 27-Oct-2025 | 256.00 | 260.00 | 238.00 | 242.00 | 13,203,400 | 0 |
| 24-Oct-2025 | 242.00 | 256.00 | 238.00 | 252.00 | 8,777,100 | 0 |
| 23-Oct-2025 | 238.00 | 246.00 | 236.00 | 242.00 | 7,702,500 | 0 |
| 22-Oct-2025 | 240.00 | 240.00 | 234.00 | 236.00 | 1,619,300 | 0 |
| 21-Oct-2025 | 238.00 | 240.00 | 232.00 | 240.00 | 2,553,300 | 0 |
| 20-Oct-2025 | 234.00 | 240.00 | 234.00 | 238.00 | 1,674,100 | 0 |
| 17-Oct-2025 | 242.00 | 242.00 | 234.00 | 236.00 | 3,857,400 | 0 |
| 16-Oct-2025 | 242.00 | 244.00 | 236.00 | 240.00 | 2,496,800 | 0 |
| 15-Oct-2025 | 242.00 | 242.00 | 232.00 | 242.00 | 6,003,500 | 0 |
| 14-Oct-2025 | 248.00 | 252.00 | 230.00 | 240.00 | 15,024,100 | 0 |
| 13-Oct-2025 | 254.00 | 262.00 | 248.00 | 248.00 | 17,028,900 | 0 |
| 10-Oct-2025 | 240.00 | 266.00 | 238.00 | 254.00 | 57,565,500 | 0 |
| 09-Oct-2025 | 224.00 | 270.00 | 224.00 | 236.00 | 92,231,200 | 0 |
| 08-Oct-2025 | 226.00 | 226.00 | 222.00 | 222.00 | 5,746,300 | 0 |
| 07-Oct-2025 | 226.00 | 230.00 | 222.00 | 224.00 | 13,603,600 | 0 |
| 06-Oct-2025 | 228.00 | 230.00 | 224.00 | 224.00 | 7,140,800 | 0 |
| 03-Oct-2025 | 226.00 | 226.00 | 224.00 | 226.00 | 3,598,400 | 0 |
| 02-Oct-2025 | 228.00 | 228.00 | 224.00 | 226.00 | 4,507,300 | 0 |
| 01-Oct-2025 | 230.00 | 230.00 | 224.00 | 228.00 | 5,429,700 | 0 |
| 30-Sep-2025 | 230.00 | 230.00 | 224.00 | 226.00 | 7,451,700 | 0 |
| 29-Sep-2025 | 228.00 | 230.00 | 224.00 | 228.00 | 7,798,600 | 0 |
| 26-Sep-2025 | 224.00 | 232.00 | 224.00 | 228.00 | 7,348,400 | 0 |
| 25-Sep-2025 | 234.00 | 234.00 | 224.00 | 224.00 | 16,538,900 | 0 |
| 24-Sep-2025 | 238.00 | 238.00 | 228.00 | 232.00 | 11,441,100 | 0 |
| 23-Sep-2025 | 236.00 | 238.00 | 234.00 | 238.00 | 8,479,800 | 0 |
| 22-Sep-2025 | 238.00 | 242.00 | 236.00 | 238.00 | 7,050,500 | 0 |
| 19-Sep-2025 | 240.00 | 240.00 | 230.00 | 234.00 | 5,128,700 | 0 |
| 18-Sep-2025 | 240.00 | 242.00 | 230.00 | 240.00 | 7,965,000 | 0 |
| 17-Sep-2025 | 246.00 | 248.00 | 240.00 | 242.00 | 11,944,900 | 0 |
| 16-Sep-2025 | 248.00 | 250.00 | 240.00 | 242.00 | 10,046,500 | 0 |
| 15-Sep-2025 | 240.00 | 258.00 | 236.00 | 248.00 | 30,070,000 | 0 |
| 12-Sep-2025 | 240.00 | 242.00 | 234.00 | 240.00 | 7,267,400 | 0 |
| 11-Sep-2025 | 240.00 | 244.00 | 234.00 | 236.00 | 2,799,200 | 0 |
| 10-Sep-2025 | 248.00 | 248.00 | 236.00 | 240.00 | 10,060,400 | 0 |
| 09-Sep-2025 | 228.00 | 242.00 | 220.00 | 242.00 | 8,481,700 | 0 |
| 08-Sep-2025 | 230.00 | 252.00 | 228.00 | 234.00 | 11,810,600 | 0 |
| 04-Sep-2025 | 240.00 | 244.00 | 226.00 | 230.00 | 14,533,900 | 0 |
| 03-Sep-2025 | 246.00 | 250.00 | 238.00 | 240.00 | 8,782,300 | 0 |
| 02-Sep-2025 | 240.00 | 252.00 | 240.00 | 246.00 | 7,091,000 | 0 |
| 01-Sep-2025 | 230.00 | 250.00 | 222.00 | 240.00 | 12,182,700 | 0 |
| 29-Aug-2025 | 258.00 | 258.00 | 222.00 | 250.00 | 12,622,000 | 0 |
| 28-Aug-2025 | 256.00 | 268.00 | 254.00 | 258.00 | 16,580,000 | 0 |
| 27-Aug-2025 | 272.00 | 276.00 | 252.00 | 254.00 | 27,239,500 | 0 |
| 26-Aug-2025 | 284.00 | 304.00 | 258.00 | 272.00 | 42,775,400 | 0 |
| 25-Aug-2025 | 268.00 | 318.00 | 264.00 | 284.00 | 98,779,100 | 0 |
| 22-Aug-2025 | 262.00 | 276.00 | 244.00 | 264.00 | 87,912,600 | 0 |
| 21-Aug-2025 | 210.00 | 262.00 | 210.00 | 262.00 | 236,928,200 | 0 |
| 20-Aug-2025 | 204.00 | 212.00 | 204.00 | 210.00 | 9,567,500 | 0 |
| 19-Aug-2025 | 210.00 | 212.00 | 202.00 | 206.00 | 11,837,600 | 0 |
| 15-Aug-2025 | 208.00 | 212.00 | 202.00 | 210.00 | 16,618,100 | 0 |
| 14-Aug-2025 | 208.00 | 212.00 | 198.00 | 208.00 | 35,859,200 | 0 |
| 13-Aug-2025 | 199.00 | 208.00 | 198.00 | 208.00 | 33,220,100 | 0 |
| 12-Aug-2025 | 199.00 | 206.00 | 195.00 | 199.00 | 27,808,100 | 0 |
| 11-Aug-2025 | 200.00 | 206.00 | 194.00 | 199.00 | 21,401,900 | 0 |
| 08-Aug-2025 | 193.00 | 206.00 | 190.00 | 200.00 | 46,284,700 | 0 |
| 07-Aug-2025 | 190.00 | 193.00 | 189.00 | 190.00 | 5,226,200 | 0 |
| 06-Aug-2025 | 191.00 | 193.00 | 189.00 | 191.00 | 8,637,500 | 0 |
| 05-Aug-2025 | 190.00 | 192.00 | 188.00 | 192.00 | 8,396,000 | 0 |
| 04-Aug-2025 | 187.00 | 192.00 | 185.00 | 190.00 | 17,754,600 | 0 |
| 01-Aug-2025 | 187.00 | 187.00 | 184.00 | 187.00 | 3,101,400 | 0 |
| 31-Jul-2025 | 186.00 | 188.00 | 184.00 | 188.00 | 5,243,800 | 0 |
| 30-Jul-2025 | 186.00 | 187.00 | 183.00 | 186.00 | 8,007,900 | 0 |
| 29-Jul-2025 | 186.00 | 187.00 | 184.00 | 186.00 | 3,728,100 | 0 |
| 28-Jul-2025 | 188.00 | 188.00 | 184.00 | 187.00 | 8,716,900 | 0 |
| 25-Jul-2025 | 187.00 | 187.00 | 184.00 | 187.00 | 5,916,300 | 0 |
| 24-Jul-2025 | 185.00 | 187.00 | 183.00 | 187.00 | 1,942,100 | 0 |
| 23-Jul-2025 | 188.00 | 188.00 | 182.00 | 187.00 | 3,827,400 | 0 |
| 22-Jul-2025 | 187.00 | 188.00 | 180.00 | 187.00 | 21,100,500 | 0 |
| 21-Jul-2025 | 188.00 | 188.00 | 184.00 | 187.00 | 6,125,500 | 0 |