| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 191.00 | 194.00 | 190.00 | 191.00 | 2,023,400 | 0 |
| 08-Dec-2025 | 192.00 | 195.00 | 187.00 | 189.00 | 2,650,900 | 0 |
| 05-Dec-2025 | 189.00 | 197.00 | 185.00 | 188.00 | 11,374,000 | 0 |
| 04-Dec-2025 | 184.00 | 189.00 | 180.00 | 187.00 | 3,647,600 | 0 |
| 03-Dec-2025 | 184.00 | 185.00 | 179.00 | 180.00 | 2,116,100 | 0 |
| 02-Dec-2025 | 188.00 | 191.00 | 175.00 | 183.00 | 6,050,600 | 0 |
| 01-Dec-2025 | 172.00 | 183.00 | 164.00 | 182.00 | 15,147,300 | 0 |
| 28-Nov-2025 | 174.00 | 176.00 | 166.00 | 170.00 | 2,445,700 | 0 |
| 27-Nov-2025 | 175.00 | 186.00 | 166.00 | 172.00 | 14,471,300 | 0 |
| 26-Nov-2025 | 192.00 | 192.00 | 170.00 | 172.00 | 14,571,100 | 0 |
| 25-Nov-2025 | 196.00 | 240.00 | 187.00 | 192.00 | 119,990,000 | 0 |
| 24-Nov-2025 | 146.00 | 195.00 | 145.00 | 195.00 | 96,074,300 | 0 |
| 21-Nov-2025 | 144.00 | 148.00 | 141.00 | 145.00 | 405,500 | 0 |
| 20-Nov-2025 | 145.00 | 148.00 | 142.00 | 145.00 | 810,400 | 0 |
| 19-Nov-2025 | 143.00 | 146.00 | 142.00 | 145.00 | 23,149,100 | 0 |
| 18-Nov-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 400,900 | 0 |
| 17-Nov-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 697,700 | 0 |
| 14-Nov-2025 | 145.00 | 146.00 | 142.00 | 142.00 | 262,700 | 0 |
| 13-Nov-2025 | 142.00 | 146.00 | 140.00 | 144.00 | 1,678,300 | 0 |
| 12-Nov-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 207,500 | 0 |
| 11-Nov-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 3,048,700 | 0 |
| 10-Nov-2025 | 145.00 | 146.00 | 144.00 | 144.00 | 392,500 | 0 |
| 07-Nov-2025 | 144.00 | 147.00 | 143.00 | 145.00 | 7,958,200 | 0 |
| 06-Nov-2025 | 144.00 | 150.00 | 141.00 | 144.00 | 966,100 | 0 |
| 05-Nov-2025 | 143.00 | 143.00 | 142.00 | 142.00 | 354,400 | 0 |
| 04-Nov-2025 | 147.00 | 147.00 | 142.00 | 143.00 | 576,500 | 0 |
| 03-Nov-2025 | 142.00 | 148.00 | 142.00 | 145.00 | 28,443,400 | 0 |
| 31-Oct-2025 | 145.00 | 148.00 | 144.00 | 144.00 | 702,100 | 0 |
| 30-Oct-2025 | 148.00 | 149.00 | 145.00 | 148.00 | 363,900 | 0 |
| 29-Oct-2025 | 149.00 | 149.00 | 143.00 | 148.00 | 839,000 | 0 |
| 28-Oct-2025 | 152.00 | 155.00 | 147.00 | 149.00 | 27,084,400 | 0 |
| 27-Oct-2025 | 150.00 | 151.00 | 147.00 | 150.00 | 1,865,400 | 0 |
| 24-Oct-2025 | 147.00 | 148.00 | 142.00 | 148.00 | 661,400 | 0 |
| 23-Oct-2025 | 146.00 | 149.00 | 146.00 | 147.00 | 1,432,900 | 0 |
| 22-Oct-2025 | 143.00 | 150.00 | 141.00 | 146.00 | 29,305,000 | 0 |
| 21-Oct-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 211,600 | 0 |
| 20-Oct-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 756,900 | 0 |
| 17-Oct-2025 | 144.00 | 154.00 | 140.00 | 142.00 | 4,538,200 | 0 |
| 16-Oct-2025 | 142.00 | 145.00 | 140.00 | 143.00 | 29,003,200 | 0 |
| 15-Oct-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 755,100 | 0 |
| 14-Oct-2025 | 140.00 | 145.00 | 140.00 | 141.00 | 708,500 | 0 |
| 13-Oct-2025 | 142.00 | 143.00 | 140.00 | 141.00 | 477,300 | 0 |
| 10-Oct-2025 | 141.00 | 144.00 | 136.00 | 141.00 | 30,541,200 | 0 |
| 09-Oct-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 996,700 | 0 |
| 08-Oct-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 1,614,400 | 0 |
| 07-Oct-2025 | 144.00 | 145.00 | 140.00 | 140.00 | 964,400 | 0 |
| 06-Oct-2025 | 142.00 | 145.00 | 140.00 | 143.00 | 28,924,500 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 138.00 | 142.00 | 2,559,700 | 0 |
| 02-Oct-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 727,900 | 0 |
| 01-Oct-2025 | 144.00 | 146.00 | 140.00 | 142.00 | 2,520,900 | 0 |
| 30-Sep-2025 | 143.00 | 148.00 | 140.00 | 145.00 | 28,159,200 | 0 |
| 29-Sep-2025 | 141.00 | 145.00 | 141.00 | 143.00 | 348,700 | 0 |
| 26-Sep-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 451,200 | 0 |
| 25-Sep-2025 | 143.00 | 144.00 | 138.00 | 142.00 | 674,100 | 0 |
| 24-Sep-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 27,550,100 | 0 |
| 23-Sep-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 258,200 | 0 |
| 22-Sep-2025 | 141.00 | 144.00 | 140.00 | 143.00 | 1,266,600 | 0 |
| 19-Sep-2025 | 141.00 | 145.00 | 140.00 | 142.00 | 2,041,100 | 0 |
| 18-Sep-2025 | 142.00 | 145.00 | 140.00 | 141.00 | 26,764,900 | 0 |
| 17-Sep-2025 | 144.00 | 145.00 | 141.00 | 142.00 | 614,900 | 0 |
| 16-Sep-2025 | 146.00 | 147.00 | 142.00 | 144.00 | 303,200 | 0 |
| 15-Sep-2025 | 147.00 | 149.00 | 143.00 | 144.00 | 1,068,200 | 0 |
| 12-Sep-2025 | 140.00 | 149.00 | 140.00 | 145.00 | 27,304,400 | 0 |
| 11-Sep-2025 | 143.00 | 150.00 | 141.00 | 143.00 | 896,600 | 0 |
| 10-Sep-2025 | 140.00 | 144.00 | 140.00 | 143.00 | 315,200 | 0 |
| 09-Sep-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 2,535,200 | 0 |
| 08-Sep-2025 | 148.00 | 154.00 | 144.00 | 144.00 | 29,033,400 | 0 |
| 04-Sep-2025 | 148.00 | 149.00 | 146.00 | 148.00 | 335,600 | 0 |
| 03-Sep-2025 | 145.00 | 149.00 | 145.00 | 146.00 | 938,800 | 0 |
| 02-Sep-2025 | 145.00 | 148.00 | 144.00 | 145.00 | 1,719,300 | 0 |
| 01-Sep-2025 | 140.00 | 168.00 | 139.00 | 146.00 | 39,837,100 | 0 |
| 29-Aug-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 1,104,400 | 0 |
| 28-Aug-2025 | 146.00 | 150.00 | 143.00 | 144.00 | 771,800 | 0 |
| 27-Aug-2025 | 148.00 | 151.00 | 145.00 | 147.00 | 494,400 | 0 |
| 26-Aug-2025 | 146.00 | 154.00 | 144.00 | 149.00 | 27,846,200 | 0 |
| 25-Aug-2025 | 149.00 | 149.00 | 142.00 | 144.00 | 1,713,400 | 0 |
| 22-Aug-2025 | 150.00 | 152.00 | 145.00 | 148.00 | 1,974,400 | 0 |
| 21-Aug-2025 | 150.00 | 154.00 | 149.00 | 149.00 | 777,700 | 0 |
| 20-Aug-2025 | 152.00 | 157.00 | 149.00 | 152.00 | 26,796,600 | 0 |
| 19-Aug-2025 | 150.00 | 150.00 | 147.00 | 148.00 | 392,200 | 0 |
| 15-Aug-2025 | 151.00 | 152.00 | 148.00 | 150.00 | 547,600 | 0 |
| 14-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 314,200 | 0 |
| 13-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 25,227,500 | 0 |
| 12-Aug-2025 | 153.00 | 153.00 | 150.00 | 151.00 | 735,400 | 0 |
| 11-Aug-2025 | 153.00 | 153.00 | 150.00 | 152.00 | 747,900 | 0 |
| 08-Aug-2025 | 151.00 | 154.00 | 149.00 | 152.00 | 607,900 | 0 |
| 07-Aug-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 21,508,200 | 0 |
| 06-Aug-2025 | 154.00 | 154.00 | 150.00 | 152.00 | 686,400 | 0 |
| 05-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 745,700 | 0 |
| 04-Aug-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 486,100 | 0 |
| 01-Aug-2025 | 153.00 | 155.00 | 151.00 | 152.00 | 21,242,900 | 0 |
| 31-Jul-2025 | 154.00 | 156.00 | 152.00 | 153.00 | 881,000 | 0 |
| 30-Jul-2025 | 155.00 | 158.00 | 153.00 | 153.00 | 295,800 | 0 |
| 29-Jul-2025 | 158.00 | 158.00 | 156.00 | 157.00 | 247,000 | 0 |
| 28-Jul-2025 | 157.00 | 160.00 | 153.00 | 158.00 | 21,767,600 | 0 |
| 25-Jul-2025 | 156.00 | 158.00 | 155.00 | 155.00 | 191,000 | 0 |
| 24-Jul-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 234,900 | 0 |
| 23-Jul-2025 | 158.00 | 160.00 | 154.00 | 156.00 | 431,600 | 0 |
| 22-Jul-2025 | 156.00 | 162.00 | 156.00 | 157.00 | 23,300,800 | 0 |
| 21-Jul-2025 | 165.00 | 165.00 | 154.00 | 156.00 | 1,135,500 | 0 |