| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 187.00 | 187.00 | 183.00 | 187.00 | 909,200 | 0 |
| 08-Dec-2025 | 187.00 | 188.00 | 184.00 | 186.00 | 731,900 | 0 |
| 05-Dec-2025 | 184.00 | 192.00 | 183.00 | 185.00 | 1,809,800 | 0 |
| 04-Dec-2025 | 183.00 | 184.00 | 181.00 | 184.00 | 544,800 | 0 |
| 03-Dec-2025 | 183.00 | 185.00 | 181.00 | 182.00 | 847,800 | 0 |
| 02-Dec-2025 | 185.00 | 185.00 | 183.00 | 183.00 | 535,700 | 0 |
| 01-Dec-2025 | 187.00 | 187.00 | 182.00 | 185.00 | 615,300 | 0 |
| 28-Nov-2025 | 189.00 | 189.00 | 184.00 | 187.00 | 668,800 | 0 |
| 27-Nov-2025 | 190.00 | 190.00 | 185.00 | 186.00 | 1,320,600 | 0 |
| 26-Nov-2025 | 188.00 | 204.00 | 186.00 | 189.00 | 5,060,400 | 0 |
| 25-Nov-2025 | 192.00 | 192.00 | 187.00 | 189.00 | 1,134,000 | 0 |
| 24-Nov-2025 | 192.00 | 196.00 | 187.00 | 192.00 | 1,034,000 | 0 |
| 21-Nov-2025 | 200.00 | 200.00 | 190.00 | 190.00 | 1,267,400 | 0 |
| 20-Nov-2025 | 200.00 | 208.00 | 193.00 | 194.00 | 4,553,000 | 0 |
| 19-Nov-2025 | 192.00 | 197.00 | 189.00 | 197.00 | 2,451,400 | 0 |
| 18-Nov-2025 | 186.00 | 200.00 | 185.00 | 190.00 | 6,089,500 | 0 |
| 17-Nov-2025 | 187.00 | 188.00 | 184.00 | 185.00 | 904,500 | 0 |
| 14-Nov-2025 | 186.00 | 193.00 | 184.00 | 185.00 | 1,037,700 | 0 |
| 13-Nov-2025 | 186.00 | 189.00 | 185.00 | 185.00 | 1,121,300 | 0 |
| 12-Nov-2025 | 183.00 | 189.00 | 181.00 | 184.00 | 1,243,500 | 0 |
| 11-Nov-2025 | 186.00 | 186.00 | 180.00 | 182.00 | 1,217,200 | 0 |
| 10-Nov-2025 | 184.00 | 188.00 | 182.00 | 184.00 | 1,224,100 | 0 |
| 07-Nov-2025 | 185.00 | 186.00 | 180.00 | 185.00 | 831,200 | 0 |
| 06-Nov-2025 | 186.00 | 188.00 | 182.00 | 185.00 | 860,600 | 0 |
| 05-Nov-2025 | 186.00 | 206.00 | 182.00 | 183.00 | 9,366,200 | 0 |
| 04-Nov-2025 | 186.00 | 191.00 | 184.00 | 186.00 | 1,551,900 | 0 |
| 03-Nov-2025 | 187.00 | 190.00 | 184.00 | 186.00 | 1,065,100 | 0 |
| 31-Oct-2025 | 188.00 | 193.00 | 184.00 | 187.00 | 1,436,600 | 0 |
| 30-Oct-2025 | 187.00 | 194.00 | 187.00 | 189.00 | 1,282,000 | 0 |
| 29-Oct-2025 | 189.00 | 204.00 | 184.00 | 187.00 | 3,958,400 | 0 |
| 28-Oct-2025 | 187.00 | 188.00 | 182.00 | 186.00 | 682,900 | 0 |
| 27-Oct-2025 | 194.00 | 194.00 | 178.00 | 185.00 | 3,170,500 | 0 |
| 24-Oct-2025 | 195.00 | 212.00 | 192.00 | 192.00 | 10,802,200 | 0 |
| 23-Oct-2025 | 195.00 | 198.00 | 191.00 | 194.00 | 2,661,800 | 0 |
| 22-Oct-2025 | 200.00 | 200.00 | 193.00 | 195.00 | 1,911,700 | 0 |
| 21-Oct-2025 | 197.00 | 214.00 | 194.00 | 199.00 | 4,543,600 | 0 |
| 20-Oct-2025 | 199.00 | 204.00 | 196.00 | 196.00 | 3,473,800 | 0 |
| 17-Oct-2025 | 214.00 | 218.00 | 198.00 | 199.00 | 4,187,700 | 0 |
| 16-Oct-2025 | 206.00 | 224.00 | 198.00 | 214.00 | 5,507,200 | 0 |
| 15-Oct-2025 | 220.00 | 228.00 | 195.00 | 206.00 | 8,902,500 | 0 |
| 14-Oct-2025 | 240.00 | 248.00 | 220.00 | 220.00 | 26,853,400 | 0 |
| 13-Oct-2025 | 270.00 | 288.00 | 258.00 | 258.00 | 22,978,000 | 0 |
| 10-Oct-2025 | 354.00 | 384.00 | 302.00 | 302.00 | 106,510,400 | 0 |
| 09-Oct-2025 | 354.00 | 354.00 | 354.00 | 354.00 | 0 | 0 |
| 08-Oct-2025 | 320.00 | 354.00 | 264.00 | 354.00 | 125,299,600 | 0 |
| 07-Oct-2025 | 228.00 | 284.00 | 218.00 | 284.00 | 108,066,400 | 0 |
| 06-Oct-2025 | 199.00 | 228.00 | 192.00 | 228.00 | 21,648,700 | 0 |
| 03-Oct-2025 | 220.00 | 222.00 | 195.00 | 199.00 | 10,304,000 | 0 |
| 02-Oct-2025 | 248.00 | 308.00 | 222.00 | 222.00 | 104,174,600 | 0 |
| 01-Oct-2025 | 194.00 | 260.00 | 188.00 | 260.00 | 56,025,000 | 0 |
| 30-Sep-2025 | 182.00 | 196.00 | 177.00 | 193.00 | 2,685,300 | 0 |
| 29-Sep-2025 | 175.00 | 182.00 | 175.00 | 177.00 | 421,900 | 0 |
| 26-Sep-2025 | 175.00 | 179.00 | 171.00 | 176.00 | 515,400 | 0 |
| 25-Sep-2025 | 176.00 | 180.00 | 173.00 | 178.00 | 339,700 | 0 |
| 24-Sep-2025 | 183.00 | 185.00 | 167.00 | 176.00 | 7,721,900 | 0 |
| 23-Sep-2025 | 199.00 | 199.00 | 181.00 | 183.00 | 646,700 | 0 |
| 22-Sep-2025 | 176.00 | 199.00 | 170.00 | 181.00 | 10,926,700 | 0 |
| 19-Sep-2025 | 174.00 | 176.00 | 174.00 | 176.00 | 32,200 | 0 |
| 18-Sep-2025 | 174.00 | 174.00 | 173.00 | 174.00 | 154,100 | 0 |
| 17-Sep-2025 | 176.00 | 176.00 | 174.00 | 174.00 | 99,900 | 0 |
| 16-Sep-2025 | 176.00 | 177.00 | 174.00 | 176.00 | 42,100 | 0 |
| 15-Sep-2025 | 176.00 | 177.00 | 174.00 | 176.00 | 45,000 | 0 |
| 12-Sep-2025 | 177.00 | 183.00 | 175.00 | 177.00 | 137,500 | 0 |
| 11-Sep-2025 | 178.00 | 182.00 | 173.00 | 178.00 | 180,100 | 0 |
| 10-Sep-2025 | 180.00 | 180.00 | 173.00 | 178.00 | 56,900 | 0 |
| 09-Sep-2025 | 174.00 | 194.00 | 170.00 | 175.00 | 1,034,000 | 0 |
| 08-Sep-2025 | 174.00 | 178.00 | 174.00 | 175.00 | 189,000 | 0 |
| 04-Sep-2025 | 177.00 | 177.00 | 174.00 | 175.00 | 78,100 | 0 |
| 03-Sep-2025 | 175.00 | 179.00 | 175.00 | 177.00 | 140,600 | 0 |
| 02-Sep-2025 | 174.00 | 177.00 | 172.00 | 176.00 | 114,600 | 0 |
| 01-Sep-2025 | 175.00 | 175.00 | 173.00 | 174.00 | 62,600 | 0 |
| 29-Aug-2025 | 177.00 | 179.00 | 172.00 | 177.00 | 76,600 | 0 |
| 28-Aug-2025 | 180.00 | 180.00 | 172.00 | 177.00 | 310,400 | 0 |
| 27-Aug-2025 | 179.00 | 179.00 | 175.00 | 177.00 | 210,500 | 0 |
| 26-Aug-2025 | 183.00 | 183.00 | 175.00 | 179.00 | 220,500 | 0 |
| 25-Aug-2025 | 180.00 | 183.00 | 178.00 | 180.00 | 433,700 | 0 |
| 22-Aug-2025 | 195.00 | 230.00 | 180.00 | 180.00 | 7,281,900 | 0 |
| 21-Aug-2025 | 182.00 | 185.00 | 180.00 | 181.00 | 103,400 | 0 |
| 20-Aug-2025 | 177.00 | 182.00 | 175.00 | 182.00 | 312,400 | 0 |
| 19-Aug-2025 | 177.00 | 180.00 | 172.00 | 177.00 | 183,100 | 0 |
| 15-Aug-2025 | 183.00 | 187.00 | 176.00 | 177.00 | 281,500 | 0 |
| 14-Aug-2025 | 172.00 | 183.00 | 172.00 | 183.00 | 2,313,400 | 0 |
| 13-Aug-2025 | 172.00 | 172.00 | 169.00 | 171.00 | 619,000 | 0 |
| 12-Aug-2025 | 169.00 | 173.00 | 168.00 | 170.00 | 861,700 | 0 |
| 11-Aug-2025 | 170.00 | 170.00 | 167.00 | 170.00 | 109,000 | 0 |
| 08-Aug-2025 | 170.00 | 173.00 | 169.00 | 170.00 | 58,100 | 0 |
| 07-Aug-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 31,100 | 0 |
| 06-Aug-2025 | 170.00 | 173.00 | 170.00 | 171.00 | 33,100 | 0 |
| 05-Aug-2025 | 174.00 | 174.00 | 165.00 | 170.00 | 114,900 | 0 |
| 04-Aug-2025 | 170.00 | 171.00 | 167.00 | 168.00 | 113,000 | 0 |
| 01-Aug-2025 | 175.00 | 175.00 | 170.00 | 170.00 | 66,700 | 0 |
| 31-Jul-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 184,000 | 0 |
| 30-Jul-2025 | 178.00 | 178.00 | 173.00 | 173.00 | 17,600 | 0 |
| 29-Jul-2025 | 179.00 | 179.00 | 171.00 | 173.00 | 67,400 | 0 |
| 28-Jul-2025 | 167.00 | 180.00 | 167.00 | 179.00 | 168,400 | 0 |
| 25-Jul-2025 | 168.00 | 168.00 | 166.00 | 167.00 | 67,400 | 0 |
| 24-Jul-2025 | 168.00 | 168.00 | 165.00 | 166.00 | 158,300 | 0 |
| 23-Jul-2025 | 174.00 | 174.00 | 165.00 | 168.00 | 116,400 | 0 |
| 22-Jul-2025 | 171.00 | 172.00 | 166.00 | 168.00 | 193,600 | 0 |
| 21-Jul-2025 | 170.00 | 171.00 | 168.00 | 171.00 | 342,400 | 0 |