| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 173.00 | 173.00 | 166.00 | 170.00 | 679,500 | 0 |
| 09-Dec-2025 | 172.00 | 179.00 | 168.00 | 170.00 | 1,366,000 | 0 |
| 08-Dec-2025 | 166.00 | 172.00 | 162.00 | 170.00 | 1,984,800 | 0 |
| 05-Dec-2025 | 165.00 | 167.00 | 162.00 | 166.00 | 965,300 | 0 |
| 04-Dec-2025 | 159.00 | 176.00 | 159.00 | 165.00 | 5,861,300 | 0 |
| 03-Dec-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 574,700 | 0 |
| 02-Dec-2025 | 162.00 | 162.00 | 159.00 | 160.00 | 742,900 | 0 |
| 01-Dec-2025 | 161.00 | 162.00 | 159.00 | 159.00 | 504,000 | 0 |
| 28-Nov-2025 | 160.00 | 161.00 | 157.00 | 161.00 | 369,000 | 0 |
| 27-Nov-2025 | 160.00 | 161.00 | 157.00 | 160.00 | 827,500 | 0 |
| 26-Nov-2025 | 162.00 | 162.00 | 158.00 | 158.00 | 814,200 | 0 |
| 25-Nov-2025 | 161.00 | 163.00 | 159.00 | 162.00 | 957,800 | 0 |
| 24-Nov-2025 | 162.00 | 165.00 | 160.00 | 162.00 | 893,500 | 0 |
| 21-Nov-2025 | 162.00 | 168.00 | 160.00 | 162.00 | 1,880,600 | 0 |
| 20-Nov-2025 | 159.00 | 163.00 | 159.00 | 163.00 | 552,400 | 0 |
| 19-Nov-2025 | 163.00 | 166.00 | 159.00 | 161.00 | 1,832,600 | 0 |
| 18-Nov-2025 | 164.00 | 167.00 | 158.00 | 163.00 | 1,295,200 | 0 |
| 17-Nov-2025 | 162.00 | 164.00 | 157.00 | 163.00 | 1,969,700 | 0 |
| 14-Nov-2025 | 161.00 | 170.00 | 158.00 | 162.00 | 3,260,400 | 0 |
| 13-Nov-2025 | 158.00 | 164.00 | 157.00 | 157.00 | 571,500 | 0 |
| 12-Nov-2025 | 163.00 | 163.00 | 157.00 | 158.00 | 1,039,400 | 0 |
| 11-Nov-2025 | 162.00 | 164.00 | 157.00 | 160.00 | 2,020,600 | 0 |
| 10-Nov-2025 | 152.00 | 163.00 | 152.00 | 161.00 | 6,460,500 | 0 |
| 07-Nov-2025 | 151.00 | 153.00 | 150.00 | 153.00 | 1,381,000 | 0 |
| 06-Nov-2025 | 149.00 | 155.00 | 148.00 | 150.00 | 1,313,700 | 0 |
| 05-Nov-2025 | 152.00 | 152.00 | 146.00 | 148.00 | 624,500 | 0 |
| 04-Nov-2025 | 148.00 | 156.00 | 147.00 | 151.00 | 2,259,300 | 0 |
| 03-Nov-2025 | 146.00 | 152.00 | 143.00 | 147.00 | 1,199,800 | 0 |
| 31-Oct-2025 | 146.00 | 154.00 | 141.00 | 146.00 | 1,849,900 | 0 |
| 30-Oct-2025 | 141.00 | 147.00 | 141.00 | 146.00 | 681,600 | 0 |
| 29-Oct-2025 | 145.00 | 149.00 | 141.00 | 141.00 | 1,133,400 | 0 |
| 28-Oct-2025 | 148.00 | 152.00 | 143.00 | 144.00 | 1,779,300 | 0 |
| 27-Oct-2025 | 148.00 | 160.00 | 142.00 | 150.00 | 9,967,200 | 0 |
| 24-Oct-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 1,788,700 | 0 |
| 23-Oct-2025 | 132.00 | 143.00 | 131.00 | 140.00 | 2,112,900 | 0 |
| 22-Oct-2025 | 133.00 | 135.00 | 132.00 | 132.00 | 349,800 | 0 |
| 21-Oct-2025 | 133.00 | 136.00 | 129.00 | 133.00 | 493,200 | 0 |
| 20-Oct-2025 | 134.00 | 136.00 | 130.00 | 133.00 | 717,700 | 0 |
| 17-Oct-2025 | 132.00 | 135.00 | 127.00 | 133.00 | 885,000 | 0 |
| 16-Oct-2025 | 129.00 | 132.00 | 127.00 | 132.00 | 534,400 | 0 |
| 15-Oct-2025 | 133.00 | 135.00 | 127.00 | 128.00 | 1,364,800 | 0 |
| 14-Oct-2025 | 135.00 | 137.00 | 132.00 | 133.00 | 752,000 | 0 |
| 13-Oct-2025 | 135.00 | 136.00 | 133.00 | 135.00 | 547,200 | 0 |
| 10-Oct-2025 | 135.00 | 138.00 | 135.00 | 136.00 | 699,600 | 0 |
| 09-Oct-2025 | 137.00 | 139.00 | 133.00 | 135.00 | 1,188,800 | 0 |
| 08-Oct-2025 | 136.00 | 138.00 | 133.00 | 137.00 | 1,151,400 | 0 |
| 07-Oct-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 844,500 | 0 |
| 06-Oct-2025 | 138.00 | 140.00 | 135.00 | 140.00 | 747,100 | 0 |
| 03-Oct-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 430,300 | 0 |
| 02-Oct-2025 | 141.00 | 141.00 | 138.00 | 139.00 | 244,300 | 0 |
| 01-Oct-2025 | 142.00 | 142.00 | 138.00 | 141.00 | 570,900 | 0 |
| 30-Sep-2025 | 141.00 | 142.00 | 140.00 | 142.00 | 432,600 | 0 |
| 29-Sep-2025 | 138.00 | 142.00 | 137.00 | 141.00 | 1,155,300 | 0 |
| 26-Sep-2025 | 138.00 | 139.00 | 137.00 | 137.00 | 282,000 | 0 |
| 25-Sep-2025 | 138.00 | 140.00 | 133.00 | 138.00 | 659,500 | 0 |
| 24-Sep-2025 | 140.00 | 141.00 | 135.00 | 138.00 | 585,100 | 0 |
| 23-Sep-2025 | 139.00 | 143.00 | 139.00 | 139.00 | 734,500 | 0 |
| 22-Sep-2025 | 137.00 | 140.00 | 135.00 | 139.00 | 319,800 | 0 |
| 19-Sep-2025 | 139.00 | 140.00 | 136.00 | 138.00 | 1,007,700 | 0 |
| 18-Sep-2025 | 141.00 | 144.00 | 137.00 | 139.00 | 3,238,400 | 0 |
| 17-Sep-2025 | 152.00 | 154.00 | 145.00 | 147.00 | 982,600 | 0 |
| 16-Sep-2025 | 150.00 | 152.00 | 149.00 | 152.00 | 342,600 | 0 |
| 15-Sep-2025 | 153.00 | 154.00 | 148.00 | 150.00 | 865,200 | 0 |
| 12-Sep-2025 | 145.00 | 153.00 | 145.00 | 150.00 | 1,894,000 | 0 |
| 11-Sep-2025 | 146.00 | 147.00 | 144.00 | 145.00 | 275,600 | 0 |
| 10-Sep-2025 | 144.00 | 146.00 | 143.00 | 146.00 | 340,700 | 0 |
| 09-Sep-2025 | 147.00 | 148.00 | 141.00 | 144.00 | 1,090,700 | 0 |
| 08-Sep-2025 | 148.00 | 150.00 | 143.00 | 147.00 | 1,454,500 | 0 |
| 04-Sep-2025 | 152.00 | 153.00 | 144.00 | 148.00 | 1,234,800 | 0 |
| 03-Sep-2025 | 148.00 | 156.00 | 140.00 | 150.00 | 5,097,600 | 0 |
| 02-Sep-2025 | 146.00 | 151.00 | 145.00 | 148.00 | 817,700 | 0 |
| 01-Sep-2025 | 147.00 | 149.00 | 142.00 | 145.00 | 1,855,200 | 0 |
| 29-Aug-2025 | 155.00 | 155.00 | 145.00 | 149.00 | 2,942,200 | 0 |
| 28-Aug-2025 | 159.00 | 160.00 | 153.00 | 155.00 | 2,192,400 | 0 |
| 27-Aug-2025 | 154.00 | 157.00 | 152.00 | 156.00 | 2,313,400 | 0 |
| 26-Aug-2025 | 159.00 | 160.00 | 150.00 | 153.00 | 3,114,500 | 0 |
| 25-Aug-2025 | 163.00 | 163.00 | 152.00 | 157.00 | 10,704,000 | 0 |
| 22-Aug-2025 | 140.00 | 186.00 | 140.00 | 163.00 | 65,610,000 | 0 |
| 21-Aug-2025 | 134.00 | 140.00 | 128.00 | 138.00 | 2,071,600 | 0 |
| 20-Aug-2025 | 125.00 | 140.00 | 120.00 | 134.00 | 1,604,400 | 0 |
| 19-Aug-2025 | 125.00 | 126.00 | 123.00 | 125.00 | 156,500 | 0 |
| 15-Aug-2025 | 122.00 | 126.00 | 120.00 | 124.00 | 323,500 | 0 |
| 14-Aug-2025 | 125.00 | 128.00 | 119.00 | 123.00 | 600,800 | 0 |
| 13-Aug-2025 | 124.00 | 127.00 | 123.00 | 125.00 | 173,600 | 0 |
| 12-Aug-2025 | 125.00 | 127.00 | 121.00 | 124.00 | 210,400 | 0 |
| 11-Aug-2025 | 122.00 | 128.00 | 120.00 | 125.00 | 398,900 | 0 |
| 08-Aug-2025 | 126.00 | 129.00 | 121.00 | 121.00 | 512,500 | 0 |
| 07-Aug-2025 | 128.00 | 129.00 | 125.00 | 128.00 | 172,100 | 0 |
| 06-Aug-2025 | 130.00 | 130.00 | 125.00 | 128.00 | 287,400 | 0 |
| 05-Aug-2025 | 127.00 | 130.00 | 123.00 | 128.00 | 576,400 | 0 |
| 04-Aug-2025 | 132.00 | 132.00 | 126.00 | 127.00 | 1,855,800 | 0 |
| 01-Aug-2025 | 132.00 | 136.00 | 130.00 | 132.00 | 1,006,000 | 0 |
| 31-Jul-2025 | 125.00 | 137.00 | 125.00 | 131.00 | 3,000,200 | 0 |
| 30-Jul-2025 | 123.00 | 126.00 | 121.00 | 124.00 | 168,900 | 0 |
| 29-Jul-2025 | 127.00 | 127.00 | 122.00 | 122.00 | 183,700 | 0 |
| 28-Jul-2025 | 126.00 | 127.00 | 123.00 | 127.00 | 311,400 | 0 |
| 25-Jul-2025 | 123.00 | 129.00 | 122.00 | 125.00 | 482,100 | 0 |
| 24-Jul-2025 | 121.00 | 126.00 | 117.00 | 122.00 | 406,200 | 0 |
| 23-Jul-2025 | 118.00 | 122.00 | 118.00 | 120.00 | 78,500 | 0 |
| 22-Jul-2025 | 117.00 | 123.00 | 117.00 | 118.00 | 84,900 | 0 |