| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 152.00 | 152.00 | 148.00 | 151.00 | 5,934,700 | 0 |
| 08-Dec-2025 | 155.00 | 155.00 | 151.00 | 151.00 | 1,071,400 | 0 |
| 05-Dec-2025 | 149.00 | 155.00 | 147.00 | 154.00 | 5,772,100 | 0 |
| 04-Dec-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 1,320,300 | 0 |
| 03-Dec-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 1,270,000 | 0 |
| 02-Dec-2025 | 152.00 | 152.00 | 148.00 | 148.00 | 930,500 | 0 |
| 01-Dec-2025 | 151.00 | 153.00 | 148.00 | 152.00 | 994,100 | 0 |
| 28-Nov-2025 | 151.00 | 154.00 | 147.00 | 151.00 | 1,258,600 | 0 |
| 27-Nov-2025 | 154.00 | 154.00 | 147.00 | 148.00 | 1,033,600 | 0 |
| 26-Nov-2025 | 148.00 | 149.00 | 147.00 | 149.00 | 806,900 | 0 |
| 25-Nov-2025 | 155.00 | 155.00 | 148.00 | 149.00 | 1,194,700 | 0 |
| 24-Nov-2025 | 154.00 | 156.00 | 152.00 | 155.00 | 749,300 | 0 |
| 21-Nov-2025 | 159.00 | 159.00 | 152.00 | 154.00 | 4,587,700 | 0 |
| 20-Nov-2025 | 162.00 | 162.00 | 154.00 | 160.00 | 4,112,400 | 0 |
| 19-Nov-2025 | 166.00 | 170.00 | 156.00 | 163.00 | 12,604,000 | 0 |
| 18-Nov-2025 | 148.00 | 166.00 | 147.00 | 165.00 | 5,483,700 | 0 |
| 17-Nov-2025 | 147.00 | 151.00 | 146.00 | 149.00 | 455,100 | 0 |
| 14-Nov-2025 | 150.00 | 150.00 | 146.00 | 147.00 | 143,100 | 0 |
| 13-Nov-2025 | 146.00 | 157.00 | 145.00 | 149.00 | 725,500 | 0 |
| 12-Nov-2025 | 146.00 | 147.00 | 145.00 | 146.00 | 575,800 | 0 |
| 11-Nov-2025 | 148.00 | 148.00 | 145.00 | 146.00 | 121,000 | 0 |
| 10-Nov-2025 | 145.00 | 148.00 | 145.00 | 148.00 | 490,200 | 0 |
| 07-Nov-2025 | 148.00 | 148.00 | 144.00 | 145.00 | 285,200 | 0 |
| 06-Nov-2025 | 148.00 | 152.00 | 143.00 | 145.00 | 969,200 | 0 |
| 05-Nov-2025 | 145.00 | 146.00 | 142.00 | 145.00 | 310,300 | 0 |
| 04-Nov-2025 | 149.00 | 152.00 | 141.00 | 145.00 | 334,600 | 0 |
| 03-Nov-2025 | 149.00 | 149.00 | 145.00 | 147.00 | 252,200 | 0 |
| 31-Oct-2025 | 147.00 | 149.00 | 145.00 | 147.00 | 354,700 | 0 |
| 30-Oct-2025 | 149.00 | 149.00 | 142.00 | 145.00 | 247,100 | 0 |
| 29-Oct-2025 | 145.00 | 146.00 | 141.00 | 142.00 | 126,800 | 0 |
| 28-Oct-2025 | 143.00 | 155.00 | 142.00 | 145.00 | 1,237,100 | 0 |
| 27-Oct-2025 | 137.00 | 144.00 | 137.00 | 140.00 | 174,200 | 0 |
| 24-Oct-2025 | 140.00 | 143.00 | 140.00 | 143.00 | 18,600 | 0 |
| 23-Oct-2025 | 141.00 | 142.00 | 140.00 | 140.00 | 141,600 | 0 |
| 22-Oct-2025 | 141.00 | 141.00 | 139.00 | 140.00 | 318,900 | 0 |
| 21-Oct-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 31,400 | 0 |
| 20-Oct-2025 | 138.00 | 140.00 | 130.00 | 140.00 | 183,300 | 0 |
| 17-Oct-2025 | 138.00 | 143.00 | 138.00 | 138.00 | 115,000 | 0 |
| 16-Oct-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 867,300 | 0 |
| 15-Oct-2025 | 139.00 | 140.00 | 135.00 | 140.00 | 612,600 | 0 |
| 14-Oct-2025 | 140.00 | 144.00 | 139.00 | 141.00 | 437,200 | 0 |
| 13-Oct-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 433,600 | 0 |
| 10-Oct-2025 | 145.00 | 145.00 | 139.00 | 143.00 | 1,645,100 | 0 |
| 09-Oct-2025 | 151.00 | 151.00 | 143.00 | 145.00 | 3,266,900 | 0 |
| 08-Oct-2025 | 155.00 | 155.00 | 150.00 | 153.00 | 489,700 | 0 |
| 07-Oct-2025 | 153.00 | 155.00 | 150.00 | 155.00 | 1,369,900 | 0 |
| 06-Oct-2025 | 153.00 | 155.00 | 150.00 | 152.00 | 400,600 | 0 |
| 03-Oct-2025 | 154.00 | 154.00 | 152.00 | 152.00 | 128,700 | 0 |
| 02-Oct-2025 | 155.00 | 155.00 | 153.00 | 154.00 | 256,400 | 0 |
| 01-Oct-2025 | 157.00 | 157.00 | 152.00 | 155.00 | 437,500 | 0 |
| 30-Sep-2025 | 156.00 | 156.00 | 153.00 | 153.00 | 1,004,500 | 0 |
| 29-Sep-2025 | 155.00 | 156.00 | 153.00 | 153.00 | 734,700 | 0 |
| 26-Sep-2025 | 156.00 | 156.00 | 150.00 | 155.00 | 873,100 | 0 |
| 25-Sep-2025 | 156.00 | 156.00 | 153.00 | 154.00 | 149,700 | 0 |
| 24-Sep-2025 | 157.00 | 157.00 | 153.00 | 155.00 | 670,700 | 0 |
| 23-Sep-2025 | 154.00 | 158.00 | 154.00 | 157.00 | 160,400 | 0 |
| 22-Sep-2025 | 159.00 | 160.00 | 153.00 | 154.00 | 349,600 | 0 |
| 19-Sep-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 278,800 | 0 |
| 18-Sep-2025 | 156.00 | 156.00 | 154.00 | 156.00 | 329,700 | 0 |
| 17-Sep-2025 | 156.00 | 156.00 | 153.00 | 156.00 | 694,000 | 0 |
| 16-Sep-2025 | 160.00 | 160.00 | 153.00 | 155.00 | 371,100 | 0 |
| 15-Sep-2025 | 155.00 | 164.00 | 153.00 | 157.00 | 1,943,400 | 0 |
| 12-Sep-2025 | 153.00 | 155.00 | 153.00 | 154.00 | 495,100 | 0 |
| 11-Sep-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 141,200 | 0 |
| 10-Sep-2025 | 152.00 | 154.00 | 148.00 | 153.00 | 199,800 | 0 |
| 09-Sep-2025 | 153.00 | 153.00 | 147.00 | 152.00 | 616,800 | 0 |
| 08-Sep-2025 | 156.00 | 157.00 | 152.00 | 153.00 | 295,100 | 0 |
| 04-Sep-2025 | 154.00 | 155.00 | 150.00 | 155.00 | 429,900 | 0 |
| 03-Sep-2025 | 154.00 | 155.00 | 150.00 | 154.00 | 883,900 | 0 |
| 02-Sep-2025 | 154.00 | 157.00 | 154.00 | 154.00 | 110,200 | 0 |
| 01-Sep-2025 | 150.00 | 153.00 | 144.00 | 153.00 | 1,779,800 | 0 |
| 29-Aug-2025 | 153.00 | 155.00 | 151.00 | 154.00 | 1,532,900 | 0 |
| 28-Aug-2025 | 156.00 | 157.00 | 153.00 | 155.00 | 173,300 | 0 |
| 27-Aug-2025 | 154.00 | 157.00 | 153.00 | 157.00 | 285,800 | 0 |
| 26-Aug-2025 | 154.00 | 156.00 | 153.00 | 153.00 | 71,500 | 0 |
| 25-Aug-2025 | 156.00 | 158.00 | 152.00 | 158.00 | 514,700 | 0 |
| 22-Aug-2025 | 157.00 | 157.00 | 153.00 | 156.00 | 376,900 | 0 |
| 21-Aug-2025 | 151.00 | 157.00 | 150.00 | 157.00 | 762,400 | 0 |
| 20-Aug-2025 | 154.00 | 154.00 | 150.00 | 152.00 | 1,243,600 | 0 |
| 19-Aug-2025 | 158.00 | 158.00 | 153.00 | 154.00 | 644,300 | 0 |
| 15-Aug-2025 | 156.00 | 158.00 | 151.00 | 158.00 | 997,600 | 0 |
| 14-Aug-2025 | 157.00 | 157.00 | 152.00 | 156.00 | 832,600 | 0 |
| 13-Aug-2025 | 157.00 | 158.00 | 148.00 | 157.00 | 1,479,400 | 0 |
| 12-Aug-2025 | 159.00 | 160.00 | 148.00 | 157.00 | 1,448,300 | 0 |
| 11-Aug-2025 | 155.00 | 160.00 | 152.00 | 159.00 | 4,726,700 | 0 |
| 08-Aug-2025 | 140.00 | 159.00 | 140.00 | 154.00 | 6,453,900 | 0 |
| 07-Aug-2025 | 135.00 | 143.00 | 135.00 | 140.00 | 2,436,100 | 0 |
| 06-Aug-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 785,200 | 0 |
| 05-Aug-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 1,139,800 | 0 |
| 04-Aug-2025 | 129.00 | 133.00 | 127.00 | 133.00 | 1,010,800 | 0 |
| 01-Aug-2025 | 127.00 | 130.00 | 126.00 | 127.00 | 696,100 | 0 |
| 31-Jul-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 617,400 | 0 |
| 30-Jul-2025 | 127.00 | 129.00 | 126.00 | 129.00 | 420,100 | 0 |
| 29-Jul-2025 | 124.00 | 128.00 | 123.00 | 127.00 | 1,510,200 | 0 |
| 28-Jul-2025 | 128.00 | 128.00 | 122.00 | 124.00 | 573,500 | 0 |
| 25-Jul-2025 | 124.00 | 130.00 | 124.00 | 124.00 | 582,500 | 0 |
| 24-Jul-2025 | 123.00 | 125.00 | 123.00 | 124.00 | 48,700 | 0 |
| 23-Jul-2025 | 124.00 | 126.00 | 123.00 | 123.00 | 187,000 | 0 |
| 22-Jul-2025 | 125.00 | 125.00 | 123.00 | 123.00 | 339,300 | 0 |
| 21-Jul-2025 | 124.00 | 125.00 | 124.00 | 125.00 | 518,600 | 0 |