| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 177.00 | 178.00 | 175.00 | 177.00 | 3,637,000 | 0 |
| 08-Dec-2025 | 180.00 | 180.00 | 176.00 | 177.00 | 4,258,200 | 0 |
| 05-Dec-2025 | 177.00 | 180.00 | 177.00 | 180.00 | 5,342,400 | 0 |
| 04-Dec-2025 | 182.00 | 182.00 | 177.00 | 179.00 | 6,794,800 | 0 |
| 03-Dec-2025 | 183.00 | 183.00 | 180.00 | 182.00 | 3,459,200 | 0 |
| 02-Dec-2025 | 183.00 | 183.00 | 181.00 | 183.00 | 3,038,900 | 0 |
| 01-Dec-2025 | 185.00 | 185.00 | 181.00 | 183.00 | 5,633,200 | 0 |
| 28-Nov-2025 | 184.00 | 186.00 | 182.00 | 185.00 | 4,548,900 | 0 |
| 27-Nov-2025 | 184.00 | 186.00 | 182.00 | 184.00 | 7,004,200 | 0 |
| 26-Nov-2025 | 185.00 | 185.00 | 182.00 | 184.00 | 3,057,000 | 0 |
| 25-Nov-2025 | 184.00 | 186.00 | 181.00 | 185.00 | 7,555,400 | 0 |
| 24-Nov-2025 | 184.00 | 186.00 | 179.00 | 184.00 | 10,731,900 | 0 |
| 21-Nov-2025 | 183.00 | 185.00 | 182.00 | 185.00 | 1,574,900 | 0 |
| 20-Nov-2025 | 184.00 | 184.00 | 182.00 | 184.00 | 2,566,800 | 0 |
| 19-Nov-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 2,114,700 | 0 |
| 18-Nov-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 2,552,900 | 0 |
| 17-Nov-2025 | 184.00 | 184.00 | 181.00 | 184.00 | 2,928,900 | 0 |
| 14-Nov-2025 | 185.00 | 185.00 | 181.00 | 184.00 | 5,577,500 | 0 |
| 13-Nov-2025 | 184.00 | 186.00 | 183.00 | 185.00 | 8,058,600 | 0 |
| 12-Nov-2025 | 183.00 | 185.00 | 182.00 | 184.00 | 4,684,400 | 0 |
| 11-Nov-2025 | 181.00 | 184.00 | 180.00 | 183.00 | 7,566,700 | 0 |
| 10-Nov-2025 | 182.00 | 183.00 | 181.00 | 181.00 | 4,283,500 | 0 |
| 07-Nov-2025 | 183.00 | 184.00 | 180.00 | 182.00 | 3,324,600 | 0 |
| 06-Nov-2025 | 184.00 | 184.00 | 181.00 | 184.00 | 5,946,500 | 0 |
| 05-Nov-2025 | 187.00 | 187.00 | 183.00 | 184.00 | 12,028,600 | 0 |
| 04-Nov-2025 | 187.00 | 188.00 | 184.00 | 187.00 | 5,861,500 | 0 |
| 03-Nov-2025 | 190.00 | 190.00 | 187.00 | 187.00 | 6,308,800 | 0 |
| 31-Oct-2025 | 186.00 | 191.00 | 185.00 | 190.00 | 11,576,400 | 0 |
| 30-Oct-2025 | 186.00 | 188.00 | 184.00 | 186.00 | 5,478,500 | 0 |
| 29-Oct-2025 | 184.00 | 188.00 | 182.00 | 186.00 | 6,302,000 | 0 |
| 28-Oct-2025 | 183.00 | 184.00 | 181.00 | 184.00 | 3,959,100 | 0 |
| 27-Oct-2025 | 187.00 | 189.00 | 182.00 | 182.00 | 6,021,100 | 0 |
| 24-Oct-2025 | 188.00 | 189.00 | 186.00 | 187.00 | 5,072,500 | 0 |
| 23-Oct-2025 | 186.00 | 191.00 | 186.00 | 188.00 | 12,616,300 | 0 |
| 22-Oct-2025 | 184.00 | 187.00 | 182.00 | 186.00 | 5,189,100 | 0 |
| 21-Oct-2025 | 182.00 | 186.00 | 181.00 | 184.00 | 6,399,400 | 0 |
| 20-Oct-2025 | 178.00 | 183.00 | 176.00 | 182.00 | 6,782,800 | 0 |
| 17-Oct-2025 | 182.00 | 182.00 | 176.00 | 178.00 | 3,809,500 | 0 |
| 16-Oct-2025 | 178.00 | 183.00 | 177.00 | 182.00 | 5,620,600 | 0 |
| 15-Oct-2025 | 181.00 | 184.00 | 178.00 | 178.00 | 9,340,200 | 0 |
| 14-Oct-2025 | 188.00 | 188.00 | 178.00 | 181.00 | 16,886,500 | 0 |
| 13-Oct-2025 | 184.00 | 189.00 | 182.00 | 188.00 | 9,634,300 | 0 |
| 10-Oct-2025 | 187.00 | 189.00 | 184.00 | 187.00 | 12,268,600 | 0 |
| 09-Oct-2025 | 182.00 | 196.00 | 179.00 | 187.00 | 56,556,900 | 0 |
| 08-Oct-2025 | 184.00 | 187.00 | 181.00 | 182.00 | 20,963,500 | 0 |
| 07-Oct-2025 | 180.00 | 185.00 | 178.00 | 184.00 | 19,093,900 | 0 |
| 06-Oct-2025 | 178.00 | 181.00 | 174.00 | 180.00 | 9,645,100 | 0 |
| 03-Oct-2025 | 180.00 | 183.00 | 177.00 | 179.00 | 11,579,800 | 0 |
| 02-Oct-2025 | 181.00 | 183.00 | 179.00 | 180.00 | 14,812,600 | 0 |
| 01-Oct-2025 | 177.00 | 184.00 | 176.00 | 181.00 | 23,955,600 | 0 |
| 30-Sep-2025 | 180.00 | 180.00 | 177.00 | 177.00 | 16,494,900 | 0 |
| 29-Sep-2025 | 177.00 | 182.00 | 174.00 | 180.00 | 24,744,000 | 0 |
| 26-Sep-2025 | 177.00 | 179.00 | 174.00 | 176.00 | 8,673,800 | 0 |
| 25-Sep-2025 | 188.00 | 188.00 | 163.00 | 176.00 | 52,035,900 | 0 |
| 24-Sep-2025 | 191.00 | 191.00 | 186.00 | 188.00 | 17,167,600 | 0 |
| 23-Sep-2025 | 189.00 | 192.00 | 188.00 | 190.00 | 13,083,600 | 0 |
| 22-Sep-2025 | 195.00 | 195.00 | 188.00 | 190.00 | 17,380,500 | 0 |
| 19-Sep-2025 | 200.00 | 200.00 | 195.00 | 195.00 | 16,146,100 | 0 |
| 18-Sep-2025 | 202.00 | 202.00 | 199.00 | 200.00 | 14,089,800 | 0 |
| 17-Sep-2025 | 204.00 | 208.00 | 200.00 | 202.00 | 17,206,100 | 0 |
| 16-Sep-2025 | 202.00 | 206.00 | 199.00 | 204.00 | 20,122,900 | 0 |
| 15-Sep-2025 | 200.00 | 204.00 | 198.00 | 202.00 | 12,498,400 | 0 |
| 12-Sep-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 8,010,500 | 0 |
| 11-Sep-2025 | 206.00 | 208.00 | 199.00 | 202.00 | 10,078,700 | 0 |
| 10-Sep-2025 | 199.00 | 208.00 | 198.00 | 204.00 | 19,188,000 | 0 |
| 09-Sep-2025 | 198.00 | 200.00 | 196.00 | 199.00 | 15,710,600 | 0 |
| 08-Sep-2025 | 202.00 | 208.00 | 200.00 | 200.00 | 20,881,300 | 0 |
| 04-Sep-2025 | 200.00 | 204.00 | 200.00 | 202.00 | 13,062,800 | 0 |
| 03-Sep-2025 | 200.00 | 204.00 | 200.00 | 200.00 | 6,003,700 | 0 |
| 02-Sep-2025 | 197.00 | 206.00 | 197.00 | 200.00 | 10,892,200 | 0 |
| 01-Sep-2025 | 194.00 | 200.00 | 189.00 | 197.00 | 16,645,100 | 0 |
| 29-Aug-2025 | 208.00 | 210.00 | 197.00 | 202.00 | 33,531,000 | 0 |
| 28-Aug-2025 | 202.00 | 220.00 | 200.00 | 210.00 | 66,109,100 | 0 |
| 27-Aug-2025 | 202.00 | 206.00 | 198.00 | 202.00 | 25,820,300 | 0 |
| 26-Aug-2025 | 204.00 | 206.00 | 199.00 | 202.00 | 40,795,500 | 0 |
| 25-Aug-2025 | 204.00 | 210.00 | 202.00 | 202.00 | 42,315,600 | 0 |
| 22-Aug-2025 | 210.00 | 210.00 | 204.00 | 204.00 | 17,221,700 | 0 |
| 21-Aug-2025 | 210.00 | 216.00 | 206.00 | 210.00 | 18,303,600 | 0 |
| 20-Aug-2025 | 214.00 | 228.00 | 204.00 | 208.00 | 94,042,100 | 0 |
| 19-Aug-2025 | 208.00 | 216.00 | 200.00 | 210.00 | 35,256,300 | 0 |
| 15-Aug-2025 | 204.00 | 240.00 | 200.00 | 208.00 | 182,029,100 | 0 |
| 14-Aug-2025 | 197.00 | 208.00 | 194.00 | 202.00 | 42,068,400 | 0 |
| 13-Aug-2025 | 195.00 | 198.00 | 192.00 | 197.00 | 19,806,100 | 0 |
| 12-Aug-2025 | 200.00 | 206.00 | 195.00 | 195.00 | 28,409,100 | 0 |
| 11-Aug-2025 | 198.00 | 202.00 | 196.00 | 200.00 | 21,068,200 | 0 |
| 08-Aug-2025 | 194.00 | 212.00 | 192.00 | 198.00 | 85,136,600 | 0 |
| 07-Aug-2025 | 195.00 | 196.00 | 192.00 | 193.00 | 13,360,300 | 0 |
| 06-Aug-2025 | 194.00 | 200.00 | 191.00 | 195.00 | 29,750,700 | 0 |
| 05-Aug-2025 | 192.00 | 208.00 | 189.00 | 194.00 | 99,907,400 | 0 |
| 04-Aug-2025 | 192.00 | 195.00 | 189.00 | 192.00 | 17,493,900 | 0 |
| 01-Aug-2025 | 190.00 | 196.00 | 189.00 | 192.00 | 15,659,300 | 0 |
| 31-Jul-2025 | 188.00 | 197.00 | 187.00 | 190.00 | 28,992,700 | 0 |
| 30-Jul-2025 | 190.00 | 191.00 | 186.00 | 188.00 | 20,036,600 | 0 |
| 29-Jul-2025 | 194.00 | 194.00 | 186.00 | 190.00 | 26,602,400 | 0 |
| 28-Jul-2025 | 196.00 | 198.00 | 191.00 | 193.00 | 19,043,100 | 0 |
| 25-Jul-2025 | 200.00 | 202.00 | 194.00 | 196.00 | 22,543,700 | 0 |
| 24-Jul-2025 | 195.00 | 214.00 | 191.00 | 199.00 | 215,200,500 | 0 |
| 23-Jul-2025 | 195.00 | 197.00 | 189.00 | 193.00 | 26,714,300 | 0 |
| 22-Jul-2025 | 194.00 | 196.00 | 183.00 | 191.00 | 34,465,100 | 0 |
| 21-Jul-2025 | 199.00 | 199.00 | 186.00 | 194.00 | 49,140,000 | 0 |