| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 202.00 | 202.00 | 198.00 | 202.00 | 427,500 | 0 |
| 08-Dec-2025 | 206.00 | 210.00 | 200.00 | 200.00 | 1,050,400 | 0 |
| 05-Dec-2025 | 204.00 | 206.00 | 198.00 | 206.00 | 736,500 | 0 |
| 04-Dec-2025 | 200.00 | 206.00 | 200.00 | 200.00 | 282,000 | 0 |
| 03-Dec-2025 | 210.00 | 210.00 | 200.00 | 204.00 | 459,400 | 0 |
| 02-Dec-2025 | 212.00 | 212.00 | 199.00 | 202.00 | 650,900 | 0 |
| 01-Dec-2025 | 212.00 | 212.00 | 204.00 | 206.00 | 626,500 | 0 |
| 28-Nov-2025 | 212.00 | 214.00 | 206.00 | 212.00 | 1,112,200 | 0 |
| 27-Nov-2025 | 218.00 | 220.00 | 204.00 | 204.00 | 1,170,400 | 0 |
| 26-Nov-2025 | 224.00 | 234.00 | 208.00 | 210.00 | 9,313,700 | 0 |
| 25-Nov-2025 | 216.00 | 224.00 | 200.00 | 216.00 | 2,462,800 | 0 |
| 24-Nov-2025 | 226.00 | 228.00 | 204.00 | 216.00 | 4,816,300 | 0 |
| 21-Nov-2025 | 191.00 | 236.00 | 191.00 | 226.00 | 34,516,900 | 0 |
| 20-Nov-2025 | 185.00 | 206.00 | 181.00 | 188.00 | 2,773,300 | 0 |
| 19-Nov-2025 | 185.00 | 186.00 | 182.00 | 184.00 | 228,800 | 0 |
| 18-Nov-2025 | 185.00 | 186.00 | 182.00 | 186.00 | 435,000 | 0 |
| 17-Nov-2025 | 187.00 | 188.00 | 183.00 | 185.00 | 317,000 | 0 |
| 14-Nov-2025 | 193.00 | 193.00 | 181.00 | 185.00 | 1,079,500 | 0 |
| 13-Nov-2025 | 185.00 | 218.00 | 183.00 | 190.00 | 8,969,900 | 0 |
| 12-Nov-2025 | 189.00 | 195.00 | 182.00 | 185.00 | 1,382,200 | 0 |
| 11-Nov-2025 | 202.00 | 212.00 | 188.00 | 188.00 | 3,419,400 | 0 |
| 10-Nov-2025 | 177.00 | 234.00 | 173.00 | 202.00 | 24,707,300 | 0 |
| 07-Nov-2025 | 180.00 | 188.00 | 175.00 | 176.00 | 1,317,100 | 0 |
| 06-Nov-2025 | 189.00 | 196.00 | 176.00 | 180.00 | 5,052,100 | 0 |
| 05-Nov-2025 | 210.00 | 254.00 | 186.00 | 190.00 | 24,247,000 | 0 |
| 04-Nov-2025 | 155.00 | 206.00 | 155.00 | 206.00 | 22,190,400 | 0 |
| 03-Nov-2025 | 157.00 | 157.00 | 152.00 | 154.00 | 260,000 | 0 |
| 31-Oct-2025 | 152.00 | 163.00 | 151.00 | 152.00 | 2,420,600 | 0 |
| 30-Oct-2025 | 153.00 | 153.00 | 150.00 | 150.00 | 152,200 | 0 |
| 29-Oct-2025 | 153.00 | 154.00 | 149.00 | 152.00 | 234,400 | 0 |
| 28-Oct-2025 | 152.00 | 154.00 | 151.00 | 153.00 | 123,300 | 0 |
| 27-Oct-2025 | 153.00 | 166.00 | 150.00 | 152.00 | 1,116,700 | 0 |
| 24-Oct-2025 | 155.00 | 155.00 | 152.00 | 154.00 | 17,200 | 0 |
| 23-Oct-2025 | 153.00 | 155.00 | 152.00 | 153.00 | 97,500 | 0 |
| 22-Oct-2025 | 155.00 | 155.00 | 152.00 | 152.00 | 44,100 | 0 |
| 21-Oct-2025 | 154.00 | 154.00 | 154.00 | 154.00 | 37,500 | 0 |
| 20-Oct-2025 | 151.00 | 154.00 | 149.00 | 154.00 | 155,700 | 0 |
| 17-Oct-2025 | 154.00 | 155.00 | 150.00 | 150.00 | 51,800 | 0 |
| 16-Oct-2025 | 154.00 | 155.00 | 152.00 | 154.00 | 43,000 | 0 |
| 15-Oct-2025 | 152.00 | 155.00 | 151.00 | 153.00 | 39,800 | 0 |
| 14-Oct-2025 | 155.00 | 156.00 | 152.00 | 152.00 | 156,600 | 0 |
| 13-Oct-2025 | 157.00 | 158.00 | 152.00 | 156.00 | 285,700 | 0 |
| 10-Oct-2025 | 158.00 | 159.00 | 155.00 | 156.00 | 145,400 | 0 |
| 09-Oct-2025 | 159.00 | 159.00 | 156.00 | 156.00 | 145,400 | 0 |
| 08-Oct-2025 | 159.00 | 160.00 | 157.00 | 157.00 | 67,600 | 0 |
| 07-Oct-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 13,600 | 0 |
| 06-Oct-2025 | 159.00 | 164.00 | 155.00 | 159.00 | 196,400 | 0 |
| 03-Oct-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 50,400 | 0 |
| 02-Oct-2025 | 162.00 | 168.00 | 157.00 | 159.00 | 439,700 | 0 |
| 01-Oct-2025 | 165.00 | 165.00 | 158.00 | 160.00 | 172,900 | 0 |
| 30-Sep-2025 | 158.00 | 172.00 | 158.00 | 160.00 | 1,839,000 | 0 |
| 29-Sep-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 274,000 | 0 |
| 26-Sep-2025 | 160.00 | 160.00 | 158.00 | 159.00 | 49,400 | 0 |
| 25-Sep-2025 | 159.00 | 160.00 | 156.00 | 160.00 | 148,100 | 0 |
| 24-Sep-2025 | 159.00 | 162.00 | 157.00 | 158.00 | 186,300 | 0 |
| 23-Sep-2025 | 159.00 | 163.00 | 159.00 | 159.00 | 110,800 | 0 |
| 22-Sep-2025 | 159.00 | 163.00 | 158.00 | 159.00 | 204,900 | 0 |
| 19-Sep-2025 | 159.00 | 162.00 | 158.00 | 159.00 | 79,000 | 0 |
| 18-Sep-2025 | 160.00 | 163.00 | 160.00 | 160.00 | 152,400 | 0 |
| 17-Sep-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 103,500 | 0 |
| 16-Sep-2025 | 160.00 | 164.00 | 158.00 | 161.00 | 277,800 | 0 |
| 15-Sep-2025 | 157.00 | 162.00 | 157.00 | 157.00 | 54,400 | 0 |
| 12-Sep-2025 | 159.00 | 169.00 | 156.00 | 157.00 | 323,500 | 0 |
| 11-Sep-2025 | 156.00 | 158.00 | 154.00 | 157.00 | 137,300 | 0 |
| 10-Sep-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 38,800 | 0 |
| 09-Sep-2025 | 156.00 | 160.00 | 151.00 | 160.00 | 271,200 | 0 |
| 08-Sep-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 177,600 | 0 |
| 04-Sep-2025 | 163.00 | 164.00 | 159.00 | 159.00 | 121,100 | 0 |
| 03-Sep-2025 | 158.00 | 167.00 | 158.00 | 163.00 | 1,021,800 | 0 |
| 02-Sep-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 208,800 | 0 |
| 01-Sep-2025 | 158.00 | 158.00 | 152.00 | 155.00 | 376,500 | 0 |
| 29-Aug-2025 | 165.00 | 170.00 | 158.00 | 160.00 | 770,500 | 0 |
| 28-Aug-2025 | 159.00 | 165.00 | 159.00 | 162.00 | 478,300 | 0 |
| 27-Aug-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 114,200 | 0 |
| 26-Aug-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 284,100 | 0 |
| 25-Aug-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 219,900 | 0 |
| 22-Aug-2025 | 162.00 | 162.00 | 160.00 | 161.00 | 458,200 | 0 |
| 21-Aug-2025 | 159.00 | 163.00 | 159.00 | 160.00 | 394,900 | 0 |
| 20-Aug-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 252,400 | 0 |
| 19-Aug-2025 | 159.00 | 162.00 | 155.00 | 160.00 | 394,000 | 0 |
| 15-Aug-2025 | 164.00 | 165.00 | 158.00 | 159.00 | 2,901,400 | 0 |
| 14-Aug-2025 | 157.00 | 206.00 | 157.00 | 160.00 | 21,545,100 | 0 |
| 13-Aug-2025 | 158.00 | 158.00 | 155.00 | 155.00 | 225,900 | 0 |
| 12-Aug-2025 | 156.00 | 159.00 | 156.00 | 157.00 | 57,600 | 0 |
| 11-Aug-2025 | 156.00 | 161.00 | 155.00 | 155.00 | 394,900 | 0 |
| 08-Aug-2025 | 157.00 | 159.00 | 155.00 | 156.00 | 216,200 | 0 |
| 07-Aug-2025 | 159.00 | 160.00 | 156.00 | 157.00 | 109,500 | 0 |
| 06-Aug-2025 | 157.00 | 162.00 | 155.00 | 159.00 | 691,400 | 0 |
| 05-Aug-2025 | 157.00 | 158.00 | 155.00 | 157.00 | 54,800 | 0 |
| 04-Aug-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 37,700 | 0 |
| 01-Aug-2025 | 158.00 | 159.00 | 154.00 | 155.00 | 144,200 | 0 |
| 31-Jul-2025 | 159.00 | 160.00 | 158.00 | 158.00 | 125,500 | 0 |
| 30-Jul-2025 | 158.00 | 159.00 | 157.00 | 159.00 | 189,500 | 0 |
| 29-Jul-2025 | 157.00 | 160.00 | 157.00 | 158.00 | 2,060,300 | 0 |
| 28-Jul-2025 | 156.00 | 160.00 | 155.00 | 157.00 | 286,400 | 0 |
| 25-Jul-2025 | 159.00 | 159.00 | 154.00 | 158.00 | 3,261,900 | 0 |
| 24-Jul-2025 | 155.00 | 159.00 | 154.00 | 159.00 | 3,262,700 | 0 |
| 23-Jul-2025 | 156.00 | 156.00 | 154.00 | 154.00 | 185,200 | 0 |
| 22-Jul-2025 | 158.00 | 163.00 | 155.00 | 156.00 | 132,200 | 0 |
| 21-Jul-2025 | 158.00 | 160.00 | 155.00 | 158.00 | 3,091,100 | 0 |