| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 149.00 | 150.00 | 144.00 | 145.00 | 11,026,900 | 0 |
| 08-Dec-2025 | 146.00 | 152.00 | 142.00 | 149.00 | 18,057,800 | 0 |
| 05-Dec-2025 | 147.00 | 150.00 | 144.00 | 145.00 | 10,656,000 | 0 |
| 04-Dec-2025 | 149.00 | 153.00 | 141.00 | 147.00 | 21,669,600 | 0 |
| 03-Dec-2025 | 144.00 | 152.00 | 141.00 | 148.00 | 34,370,900 | 0 |
| 02-Dec-2025 | 147.00 | 149.00 | 143.00 | 144.00 | 13,499,600 | 0 |
| 01-Dec-2025 | 152.00 | 155.00 | 145.00 | 146.00 | 42,783,500 | 0 |
| 28-Nov-2025 | 145.00 | 154.00 | 144.00 | 148.00 | 63,988,800 | 0 |
| 27-Nov-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 9,633,100 | 0 |
| 26-Nov-2025 | 143.00 | 145.00 | 141.00 | 143.00 | 3,793,800 | 0 |
| 25-Nov-2025 | 145.00 | 146.00 | 142.00 | 143.00 | 7,463,400 | 0 |
| 24-Nov-2025 | 141.00 | 144.00 | 140.00 | 144.00 | 7,452,900 | 0 |
| 21-Nov-2025 | 140.00 | 141.00 | 139.00 | 139.00 | 2,217,000 | 0 |
| 20-Nov-2025 | 139.00 | 142.00 | 139.00 | 140.00 | 6,430,500 | 0 |
| 19-Nov-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 6,549,800 | 0 |
| 18-Nov-2025 | 142.00 | 144.00 | 140.00 | 142.00 | 7,358,700 | 0 |
| 17-Nov-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 5,443,400 | 0 |
| 14-Nov-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 4,762,200 | 0 |
| 13-Nov-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 5,547,100 | 0 |
| 12-Nov-2025 | 141.00 | 146.00 | 141.00 | 143.00 | 10,723,300 | 0 |
| 11-Nov-2025 | 143.00 | 145.00 | 140.00 | 142.00 | 12,137,600 | 0 |
| 10-Nov-2025 | 145.00 | 147.00 | 143.00 | 143.00 | 9,886,300 | 0 |
| 07-Nov-2025 | 146.00 | 146.00 | 144.00 | 145.00 | 3,371,300 | 0 |
| 06-Nov-2025 | 144.00 | 148.00 | 144.00 | 145.00 | 11,246,300 | 0 |
| 05-Nov-2025 | 146.00 | 147.00 | 144.00 | 144.00 | 5,150,000 | 0 |
| 04-Nov-2025 | 144.00 | 148.00 | 143.00 | 146.00 | 8,061,100 | 0 |
| 03-Nov-2025 | 147.00 | 147.00 | 143.00 | 144.00 | 9,896,400 | 0 |
| 31-Oct-2025 | 148.00 | 153.00 | 141.00 | 145.00 | 45,412,500 | 0 |
| 30-Oct-2025 | 142.00 | 144.00 | 141.00 | 141.00 | 5,309,900 | 0 |
| 29-Oct-2025 | 142.00 | 143.00 | 140.00 | 141.00 | 4,844,400 | 0 |
| 28-Oct-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 5,426,700 | 0 |
| 27-Oct-2025 | 147.00 | 148.00 | 140.00 | 142.00 | 14,704,100 | 0 |
| 24-Oct-2025 | 143.00 | 151.00 | 140.00 | 144.00 | 44,088,700 | 0 |
| 23-Oct-2025 | 136.00 | 143.00 | 135.00 | 142.00 | 14,379,600 | 0 |
| 22-Oct-2025 | 138.00 | 138.00 | 134.00 | 136.00 | 5,703,900 | 0 |
| 21-Oct-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 6,137,600 | 0 |
| 20-Oct-2025 | 130.00 | 138.00 | 129.00 | 136.00 | 17,990,300 | 0 |
| 17-Oct-2025 | 136.00 | 137.00 | 130.00 | 130.00 | 9,606,500 | 0 |
| 16-Oct-2025 | 137.00 | 138.00 | 133.00 | 135.00 | 5,149,400 | 0 |
| 15-Oct-2025 | 132.00 | 135.00 | 129.00 | 135.00 | 9,868,200 | 0 |
| 14-Oct-2025 | 139.00 | 140.00 | 131.00 | 132.00 | 18,331,700 | 0 |
| 13-Oct-2025 | 141.00 | 142.00 | 137.00 | 138.00 | 15,623,000 | 0 |
| 10-Oct-2025 | 144.00 | 148.00 | 143.00 | 144.00 | 5,963,900 | 0 |
| 09-Oct-2025 | 146.00 | 150.00 | 143.00 | 144.00 | 22,891,500 | 0 |
| 08-Oct-2025 | 147.00 | 150.00 | 142.00 | 143.00 | 19,509,000 | 0 |
| 07-Oct-2025 | 141.00 | 151.00 | 140.00 | 147.00 | 39,748,000 | 0 |
| 06-Oct-2025 | 145.00 | 145.00 | 139.00 | 141.00 | 9,453,500 | 0 |
| 03-Oct-2025 | 144.00 | 144.00 | 140.00 | 143.00 | 7,540,600 | 0 |
| 02-Oct-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 7,685,600 | 0 |
| 01-Oct-2025 | 147.00 | 153.00 | 140.00 | 143.00 | 47,373,300 | 0 |
| 30-Sep-2025 | 138.00 | 146.00 | 134.00 | 146.00 | 45,304,900 | 0 |
| 29-Sep-2025 | 139.00 | 149.00 | 133.00 | 138.00 | 36,384,700 | 0 |
| 26-Sep-2025 | 140.00 | 144.00 | 136.00 | 139.00 | 22,604,400 | 0 |
| 25-Sep-2025 | 145.00 | 148.00 | 139.00 | 140.00 | 21,387,400 | 0 |
| 24-Sep-2025 | 155.00 | 155.00 | 145.00 | 145.00 | 26,667,300 | 0 |
| 23-Sep-2025 | 151.00 | 164.00 | 147.00 | 152.00 | 123,738,700 | 0 |
| 22-Sep-2025 | 148.00 | 154.00 | 142.00 | 151.00 | 37,135,300 | 0 |
| 19-Sep-2025 | 153.00 | 161.00 | 145.00 | 148.00 | 81,712,400 | 0 |
| 18-Sep-2025 | 179.00 | 183.00 | 147.00 | 150.00 | 183,799,100 | 0 |
| 17-Sep-2025 | 121.00 | 163.00 | 121.00 | 163.00 | 564,757,700 | 0 |
| 16-Sep-2025 | 122.00 | 122.00 | 120.00 | 121.00 | 3,183,600 | 0 |
| 15-Sep-2025 | 122.00 | 123.00 | 121.00 | 121.00 | 2,642,000 | 0 |
| 12-Sep-2025 | 121.00 | 122.00 | 120.00 | 121.00 | 1,752,800 | 0 |
| 11-Sep-2025 | 120.00 | 122.00 | 120.00 | 121.00 | 2,276,000 | 0 |
| 10-Sep-2025 | 120.00 | 122.00 | 119.00 | 120.00 | 1,750,300 | 0 |
| 09-Sep-2025 | 121.00 | 121.00 | 118.00 | 119.00 | 7,599,500 | 0 |
| 08-Sep-2025 | 123.00 | 126.00 | 121.00 | 121.00 | 6,984,000 | 0 |
| 04-Sep-2025 | 121.00 | 130.00 | 121.00 | 123.00 | 23,626,100 | 0 |
| 03-Sep-2025 | 117.00 | 123.00 | 117.00 | 121.00 | 8,303,300 | 0 |
| 02-Sep-2025 | 119.00 | 121.00 | 115.00 | 117.00 | 21,201,500 | 0 |
| 01-Sep-2025 | 115.00 | 120.00 | 113.00 | 119.00 | 16,358,800 | 0 |
| 29-Aug-2025 | 125.00 | 125.00 | 120.00 | 121.00 | 17,005,800 | 0 |
| 28-Aug-2025 | 125.00 | 128.00 | 124.00 | 125.00 | 14,795,800 | 0 |
| 27-Aug-2025 | 125.00 | 126.00 | 123.00 | 125.00 | 4,213,400 | 0 |
| 26-Aug-2025 | 128.00 | 130.00 | 124.00 | 125.00 | 8,015,100 | 0 |
| 25-Aug-2025 | 128.00 | 129.00 | 126.00 | 128.00 | 4,283,500 | 0 |
| 22-Aug-2025 | 128.00 | 131.00 | 126.00 | 126.00 | 4,964,200 | 0 |
| 21-Aug-2025 | 124.00 | 130.00 | 124.00 | 128.00 | 16,204,800 | 0 |
| 20-Aug-2025 | 123.00 | 125.00 | 121.00 | 124.00 | 5,088,500 | 0 |
| 19-Aug-2025 | 120.00 | 124.00 | 120.00 | 123.00 | 7,679,400 | 0 |
| 15-Aug-2025 | 127.00 | 127.00 | 120.00 | 120.00 | 25,274,500 | 0 |
| 14-Aug-2025 | 127.00 | 128.00 | 125.00 | 125.00 | 8,711,300 | 0 |
| 13-Aug-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 4,705,500 | 0 |
| 12-Aug-2025 | 130.00 | 130.00 | 126.00 | 127.00 | 4,107,100 | 0 |
| 11-Aug-2025 | 125.00 | 130.00 | 125.00 | 129.00 | 2,874,800 | 0 |
| 08-Aug-2025 | 128.00 | 128.00 | 125.00 | 125.00 | 3,357,300 | 0 |
| 07-Aug-2025 | 132.00 | 132.00 | 127.00 | 128.00 | 5,789,700 | 0 |
| 06-Aug-2025 | 125.00 | 130.00 | 123.00 | 130.00 | 13,258,400 | 0 |
| 05-Aug-2025 | 125.00 | 126.00 | 118.00 | 125.00 | 16,519,800 | 0 |
| 04-Aug-2025 | 126.00 | 128.00 | 123.00 | 125.00 | 6,879,600 | 0 |
| 01-Aug-2025 | 125.00 | 130.00 | 123.00 | 125.00 | 7,964,700 | 0 |
| 31-Jul-2025 | 130.00 | 131.00 | 124.00 | 126.00 | 9,974,400 | 0 |
| 30-Jul-2025 | 134.00 | 134.00 | 129.00 | 129.00 | 12,992,200 | 0 |
| 29-Jul-2025 | 137.00 | 137.00 | 132.00 | 134.00 | 6,847,000 | 0 |
| 28-Jul-2025 | 147.00 | 149.00 | 126.00 | 135.00 | 59,522,100 | 0 |
| 25-Jul-2025 | 147.00 | 149.00 | 146.00 | 147.00 | 1,577,800 | 0 |
| 24-Jul-2025 | 148.00 | 150.00 | 146.00 | 147.00 | 1,895,700 | 0 |
| 23-Jul-2025 | 149.00 | 149.00 | 146.00 | 148.00 | 1,728,500 | 0 |
| 22-Jul-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 3,957,400 | 0 |
| 21-Jul-2025 | 152.00 | 152.00 | 147.00 | 148.00 | 4,103,000 | 0 |