| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 170.00 | 170.00 | 157.00 | 158.00 | 46,053,900 | 0 |
| 09-Dec-2025 | 172.00 | 173.00 | 164.00 | 165.00 | 47,410,100 | 0 |
| 08-Dec-2025 | 168.00 | 177.00 | 163.00 | 172.00 | 79,956,500 | 0 |
| 05-Dec-2025 | 164.00 | 178.00 | 161.00 | 164.00 | 189,971,400 | 0 |
| 04-Dec-2025 | 161.00 | 170.00 | 160.00 | 161.00 | 81,636,900 | 0 |
| 03-Dec-2025 | 165.00 | 166.00 | 158.00 | 160.00 | 34,289,000 | 0 |
| 02-Dec-2025 | 157.00 | 162.00 | 152.00 | 162.00 | 41,540,900 | 0 |
| 01-Dec-2025 | 160.00 | 170.00 | 157.00 | 157.00 | 114,134,200 | 0 |
| 28-Nov-2025 | 156.00 | 160.00 | 151.00 | 157.00 | 46,588,800 | 0 |
| 27-Nov-2025 | 140.00 | 173.00 | 140.00 | 156.00 | 374,859,400 | 0 |
| 26-Nov-2025 | 142.00 | 142.00 | 137.00 | 140.00 | 16,592,700 | 0 |
| 25-Nov-2025 | 149.00 | 149.00 | 140.00 | 142.00 | 35,469,500 | 0 |
| 24-Nov-2025 | 137.00 | 152.00 | 135.00 | 150.00 | 144,062,400 | 0 |
| 21-Nov-2025 | 134.00 | 138.00 | 133.00 | 135.00 | 12,623,900 | 0 |
| 20-Nov-2025 | 138.00 | 140.00 | 132.00 | 132.00 | 28,724,300 | 0 |
| 19-Nov-2025 | 136.00 | 142.00 | 136.00 | 138.00 | 11,937,000 | 0 |
| 18-Nov-2025 | 139.00 | 139.00 | 136.00 | 136.00 | 12,445,900 | 0 |
| 17-Nov-2025 | 145.00 | 153.00 | 136.00 | 139.00 | 45,448,500 | 0 |
| 14-Nov-2025 | 148.00 | 165.00 | 142.00 | 144.00 | 156,520,500 | 0 |
| 13-Nov-2025 | 137.00 | 151.00 | 136.00 | 146.00 | 54,788,800 | 0 |
| 12-Nov-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 6,512,600 | 0 |
| 11-Nov-2025 | 139.00 | 140.00 | 136.00 | 136.00 | 10,584,300 | 0 |
| 10-Nov-2025 | 136.00 | 142.00 | 136.00 | 138.00 | 14,943,300 | 0 |
| 07-Nov-2025 | 141.00 | 142.00 | 136.00 | 139.00 | 10,871,000 | 0 |
| 06-Nov-2025 | 137.00 | 149.00 | 134.00 | 141.00 | 49,729,300 | 0 |
| 05-Nov-2025 | 134.00 | 136.00 | 132.00 | 134.00 | 7,194,600 | 0 |
| 04-Nov-2025 | 135.00 | 138.00 | 133.00 | 133.00 | 9,904,300 | 0 |
| 03-Nov-2025 | 136.00 | 137.00 | 133.00 | 135.00 | 10,321,900 | 0 |
| 31-Oct-2025 | 137.00 | 145.00 | 136.00 | 136.00 | 24,005,600 | 0 |
| 30-Oct-2025 | 135.00 | 139.00 | 134.00 | 136.00 | 14,197,400 | 0 |
| 29-Oct-2025 | 139.00 | 141.00 | 136.00 | 139.00 | 13,351,300 | 0 |
| 28-Oct-2025 | 144.00 | 145.00 | 133.00 | 139.00 | 24,259,900 | 0 |
| 27-Oct-2025 | 142.00 | 146.00 | 133.00 | 139.00 | 33,680,300 | 0 |
| 24-Oct-2025 | 150.00 | 151.00 | 139.00 | 140.00 | 38,960,400 | 0 |
| 23-Oct-2025 | 162.00 | 165.00 | 147.00 | 150.00 | 104,187,400 | 0 |
| 22-Oct-2025 | 144.00 | 175.00 | 141.00 | 162.00 | 613,873,000 | 0 |
| 21-Oct-2025 | 120.00 | 134.00 | 119.00 | 132.00 | 46,665,200 | 0 |
| 20-Oct-2025 | 122.00 | 124.00 | 117.00 | 120.00 | 13,892,400 | 0 |
| 17-Oct-2025 | 131.00 | 132.00 | 121.00 | 122.00 | 18,803,300 | 0 |
| 16-Oct-2025 | 132.00 | 134.00 | 129.00 | 131.00 | 10,835,100 | 0 |
| 15-Oct-2025 | 130.00 | 135.00 | 125.00 | 132.00 | 27,827,600 | 0 |
| 14-Oct-2025 | 134.00 | 136.00 | 125.00 | 130.00 | 30,723,900 | 0 |
| 13-Oct-2025 | 130.00 | 144.00 | 130.00 | 133.00 | 73,176,500 | 0 |
| 10-Oct-2025 | 147.00 | 147.00 | 134.00 | 136.00 | 102,711,500 | 0 |
| 09-Oct-2025 | 200.00 | 200.00 | 147.00 | 147.00 | 507,081,400 | 0 |
| 08-Oct-2025 | 130.00 | 172.00 | 130.00 | 172.00 | 655,278,800 | 0 |
| 07-Oct-2025 | 124.00 | 134.00 | 124.00 | 128.00 | 43,588,000 | 0 |
| 06-Oct-2025 | 121.00 | 129.00 | 120.00 | 124.00 | 21,083,100 | 0 |
| 03-Oct-2025 | 122.00 | 122.00 | 120.00 | 121.00 | 3,034,700 | 0 |
| 02-Oct-2025 | 121.00 | 125.00 | 119.00 | 122.00 | 13,364,600 | 0 |
| 01-Oct-2025 | 121.00 | 123.00 | 120.00 | 120.00 | 12,275,300 | 0 |
| 30-Sep-2025 | 122.00 | 126.00 | 121.00 | 121.00 | 9,689,700 | 0 |
| 29-Sep-2025 | 121.00 | 122.00 | 119.00 | 121.00 | 9,202,600 | 0 |
| 26-Sep-2025 | 121.00 | 126.00 | 118.00 | 120.00 | 12,927,800 | 0 |
| 25-Sep-2025 | 124.00 | 133.00 | 120.00 | 120.00 | 61,908,900 | 0 |
| 24-Sep-2025 | 121.00 | 125.00 | 119.00 | 123.00 | 10,514,500 | 0 |
| 23-Sep-2025 | 120.00 | 125.00 | 118.00 | 121.00 | 16,133,000 | 0 |
| 22-Sep-2025 | 122.00 | 124.00 | 116.00 | 119.00 | 20,320,000 | 0 |
| 19-Sep-2025 | 123.00 | 125.00 | 120.00 | 122.00 | 11,060,100 | 0 |
| 18-Sep-2025 | 127.00 | 128.00 | 120.00 | 123.00 | 29,102,500 | 0 |
| 17-Sep-2025 | 139.00 | 139.00 | 125.00 | 126.00 | 84,480,700 | 0 |
| 16-Sep-2025 | 119.00 | 145.00 | 117.00 | 139.00 | 297,678,600 | 0 |
| 15-Sep-2025 | 118.00 | 119.00 | 109.00 | 118.00 | 7,820,000 | 0 |
| 12-Sep-2025 | 119.00 | 120.00 | 116.00 | 118.00 | 4,970,300 | 0 |
| 11-Sep-2025 | 120.00 | 122.00 | 115.00 | 118.00 | 7,517,500 | 0 |
| 10-Sep-2025 | 116.00 | 125.00 | 115.00 | 118.00 | 6,928,100 | 0 |
| 09-Sep-2025 | 119.00 | 122.00 | 112.00 | 113.00 | 9,777,200 | 0 |
| 08-Sep-2025 | 122.00 | 126.00 | 119.00 | 119.00 | 15,119,700 | 0 |
| 04-Sep-2025 | 125.00 | 127.00 | 120.00 | 120.00 | 15,587,700 | 0 |
| 03-Sep-2025 | 128.00 | 138.00 | 124.00 | 125.00 | 85,692,100 | 0 |
| 02-Sep-2025 | 116.00 | 143.00 | 115.00 | 128.00 | 256,108,600 | 0 |
| 01-Sep-2025 | 108.00 | 117.00 | 106.00 | 115.00 | 11,630,000 | 0 |
| 29-Aug-2025 | 126.00 | 126.00 | 111.00 | 120.00 | 27,564,500 | 0 |
| 28-Aug-2025 | 128.00 | 128.00 | 122.00 | 125.00 | 17,094,600 | 0 |
| 27-Aug-2025 | 123.00 | 130.00 | 122.00 | 127.00 | 39,099,400 | 0 |
| 26-Aug-2025 | 127.00 | 128.00 | 121.00 | 123.00 | 24,621,400 | 0 |
| 25-Aug-2025 | 131.00 | 133.00 | 126.00 | 126.00 | 38,450,700 | 0 |
| 22-Aug-2025 | 132.00 | 133.00 | 125.00 | 131.00 | 61,189,200 | 0 |
| 21-Aug-2025 | 145.00 | 163.00 | 129.00 | 134.00 | 407,475,200 | 0 |
| 20-Aug-2025 | 101.00 | 135.00 | 99.00 | 135.00 | 301,037,500 | 0 |
| 19-Aug-2025 | 100.00 | 103.00 | 100.00 | 100.00 | 6,432,400 | 0 |
| 15-Aug-2025 | 102.00 | 102.00 | 99.00 | 100.00 | 6,252,200 | 0 |
| 14-Aug-2025 | 101.00 | 103.00 | 100.00 | 101.00 | 9,233,000 | 0 |
| 13-Aug-2025 | 100.00 | 104.00 | 100.00 | 100.00 | 10,804,000 | 0 |
| 12-Aug-2025 | 102.00 | 104.00 | 99.00 | 100.00 | 17,389,500 | 0 |
| 11-Aug-2025 | 99.00 | 107.00 | 99.00 | 102.00 | 29,399,100 | 0 |
| 08-Aug-2025 | 106.00 | 107.00 | 98.00 | 99.00 | 24,812,900 | 0 |
| 07-Aug-2025 | 96.00 | 106.00 | 96.00 | 104.00 | 98,375,800 | 0 |
| 06-Aug-2025 | 96.00 | 101.00 | 94.00 | 96.00 | 34,249,700 | 0 |
| 05-Aug-2025 | 96.00 | 97.00 | 94.00 | 95.00 | 5,275,700 | 0 |
| 04-Aug-2025 | 98.00 | 100.00 | 95.00 | 96.00 | 11,909,400 | 0 |
| 01-Aug-2025 | 94.00 | 106.00 | 94.00 | 98.00 | 83,678,900 | 0 |
| 31-Jul-2025 | 100.00 | 100.00 | 92.00 | 93.00 | 15,062,900 | 0 |
| 30-Jul-2025 | 99.00 | 101.00 | 98.00 | 100.00 | 5,976,200 | 0 |
| 29-Jul-2025 | 97.00 | 100.00 | 94.00 | 98.00 | 8,812,800 | 0 |
| 28-Jul-2025 | 101.00 | 101.00 | 97.00 | 97.00 | 9,774,900 | 0 |
| 25-Jul-2025 | 101.00 | 107.00 | 100.00 | 100.00 | 14,845,200 | 0 |
| 24-Jul-2025 | 102.00 | 102.00 | 99.00 | 99.00 | 5,109,300 | 0 |
| 23-Jul-2025 | 102.00 | 104.00 | 99.00 | 102.00 | 3,303,100 | 0 |
| 22-Jul-2025 | 103.00 | 107.00 | 100.00 | 100.00 | 12,460,700 | 0 |