| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 144.00 | 146.00 | 142.00 | 144.00 | 294,000 | 0 |
| 08-Dec-2025 | 147.00 | 147.00 | 142.00 | 144.00 | 640,200 | 0 |
| 05-Dec-2025 | 149.00 | 149.00 | 141.00 | 147.00 | 2,270,900 | 0 |
| 04-Dec-2025 | 153.00 | 155.00 | 143.00 | 145.00 | 6,544,600 | 0 |
| 03-Dec-2025 | 159.00 | 159.00 | 150.00 | 157.00 | 439,100 | 0 |
| 02-Dec-2025 | 154.00 | 158.00 | 154.00 | 155.00 | 160,100 | 0 |
| 01-Dec-2025 | 160.00 | 163.00 | 154.00 | 155.00 | 393,700 | 0 |
| 28-Nov-2025 | 166.00 | 175.00 | 156.00 | 158.00 | 1,681,600 | 0 |
| 27-Nov-2025 | 165.00 | 182.00 | 160.00 | 166.00 | 4,962,000 | 0 |
| 26-Nov-2025 | 166.00 | 168.00 | 163.00 | 166.00 | 186,400 | 0 |
| 25-Nov-2025 | 166.00 | 168.00 | 166.00 | 166.00 | 166,800 | 0 |
| 24-Nov-2025 | 169.00 | 169.00 | 166.00 | 168.00 | 136,000 | 0 |
| 21-Nov-2025 | 170.00 | 171.00 | 166.00 | 167.00 | 275,400 | 0 |
| 20-Nov-2025 | 163.00 | 171.00 | 163.00 | 170.00 | 140,200 | 0 |
| 19-Nov-2025 | 172.00 | 173.00 | 162.00 | 168.00 | 446,000 | 0 |
| 18-Nov-2025 | 165.00 | 173.00 | 164.00 | 168.00 | 541,700 | 0 |
| 17-Nov-2025 | 163.00 | 182.00 | 157.00 | 164.00 | 4,292,200 | 0 |
| 14-Nov-2025 | 170.00 | 170.00 | 160.00 | 163.00 | 555,900 | 0 |
| 13-Nov-2025 | 169.00 | 172.00 | 165.00 | 170.00 | 462,400 | 0 |
| 12-Nov-2025 | 171.00 | 184.00 | 167.00 | 168.00 | 1,251,400 | 0 |
| 11-Nov-2025 | 179.00 | 182.00 | 166.00 | 170.00 | 5,137,300 | 0 |
| 10-Nov-2025 | 193.00 | 193.00 | 170.00 | 179.00 | 12,127,300 | 0 |
| 07-Nov-2025 | 160.00 | 206.00 | 160.00 | 193.00 | 34,036,900 | 0 |
| 06-Nov-2025 | 146.00 | 161.00 | 142.00 | 153.00 | 2,746,000 | 0 |
| 05-Nov-2025 | 163.00 | 184.00 | 142.00 | 146.00 | 8,581,500 | 0 |
| 04-Nov-2025 | 152.00 | 198.00 | 145.00 | 151.00 | 19,601,000 | 0 |
| 03-Nov-2025 | 153.00 | 153.00 | 145.00 | 152.00 | 443,600 | 0 |
| 31-Oct-2025 | 155.00 | 156.00 | 153.00 | 156.00 | 127,500 | 0 |
| 30-Oct-2025 | 157.00 | 157.00 | 153.00 | 156.00 | 213,400 | 0 |
| 29-Oct-2025 | 161.00 | 163.00 | 154.00 | 157.00 | 62,500 | 0 |
| 28-Oct-2025 | 167.00 | 171.00 | 155.00 | 163.00 | 451,500 | 0 |
| 27-Oct-2025 | 168.00 | 169.00 | 160.00 | 167.00 | 204,600 | 0 |
| 24-Oct-2025 | 158.00 | 165.00 | 156.00 | 163.00 | 867,400 | 0 |
| 23-Oct-2025 | 160.00 | 162.00 | 156.00 | 156.00 | 74,700 | 0 |
| 22-Oct-2025 | 156.00 | 175.00 | 156.00 | 160.00 | 190,200 | 0 |
| 21-Oct-2025 | 156.00 | 163.00 | 156.00 | 160.00 | 141,500 | 0 |
| 20-Oct-2025 | 153.00 | 165.00 | 153.00 | 156.00 | 266,000 | 0 |
| 17-Oct-2025 | 156.00 | 157.00 | 151.00 | 155.00 | 290,500 | 0 |
| 16-Oct-2025 | 144.00 | 180.00 | 144.00 | 155.00 | 4,361,200 | 0 |
| 15-Oct-2025 | 145.00 | 146.00 | 144.00 | 144.00 | 35,500 | 0 |
| 14-Oct-2025 | 146.00 | 150.00 | 143.00 | 145.00 | 203,000 | 0 |
| 13-Oct-2025 | 148.00 | 148.00 | 145.00 | 146.00 | 143,300 | 0 |
| 10-Oct-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 38,500 | 0 |
| 09-Oct-2025 | 145.00 | 151.00 | 145.00 | 149.00 | 145,700 | 0 |
| 08-Oct-2025 | 149.00 | 150.00 | 143.00 | 148.00 | 739,900 | 0 |
| 07-Oct-2025 | 152.00 | 152.00 | 142.00 | 151.00 | 274,200 | 0 |
| 06-Oct-2025 | 152.00 | 152.00 | 148.00 | 152.00 | 188,500 | 0 |
| 03-Oct-2025 | 157.00 | 157.00 | 146.00 | 152.00 | 736,200 | 0 |
| 02-Oct-2025 | 149.00 | 172.00 | 142.00 | 152.00 | 6,920,600 | 0 |
| 01-Oct-2025 | 144.00 | 147.00 | 140.00 | 141.00 | 289,500 | 0 |
| 30-Sep-2025 | 148.00 | 149.00 | 142.00 | 144.00 | 258,800 | 0 |
| 29-Sep-2025 | 153.00 | 153.00 | 143.00 | 149.00 | 397,000 | 0 |
| 26-Sep-2025 | 151.00 | 156.00 | 145.00 | 153.00 | 311,300 | 0 |
| 25-Sep-2025 | 154.00 | 158.00 | 145.00 | 150.00 | 635,900 | 0 |
| 24-Sep-2025 | 157.00 | 160.00 | 150.00 | 154.00 | 958,600 | 0 |
| 23-Sep-2025 | 165.00 | 166.00 | 154.00 | 157.00 | 917,100 | 0 |
| 22-Sep-2025 | 188.00 | 222.00 | 150.00 | 162.00 | 8,948,000 | 0 |
| 19-Sep-2025 | 126.00 | 170.00 | 123.00 | 170.00 | 13,299,700 | 0 |
| 18-Sep-2025 | 125.00 | 126.00 | 124.00 | 126.00 | 224,700 | 0 |
| 17-Sep-2025 | 123.00 | 135.00 | 123.00 | 126.00 | 441,000 | 0 |
| 16-Sep-2025 | 127.00 | 128.00 | 123.00 | 123.00 | 82,900 | 0 |
| 15-Sep-2025 | 124.00 | 131.00 | 123.00 | 125.00 | 974,500 | 0 |
| 12-Sep-2025 | 126.00 | 127.00 | 121.00 | 122.00 | 331,400 | 0 |
| 11-Sep-2025 | 119.00 | 152.00 | 119.00 | 121.00 | 1,787,100 | 0 |
| 10-Sep-2025 | 121.00 | 123.00 | 118.00 | 123.00 | 26,500 | 0 |
| 09-Sep-2025 | 123.00 | 125.00 | 120.00 | 123.00 | 49,800 | 0 |
| 08-Sep-2025 | 129.00 | 129.00 | 123.00 | 123.00 | 34,500 | 0 |
| 04-Sep-2025 | 128.00 | 129.00 | 122.00 | 125.00 | 103,100 | 0 |
| 03-Sep-2025 | 123.00 | 129.00 | 120.00 | 125.00 | 301,300 | 0 |
| 02-Sep-2025 | 117.00 | 124.00 | 115.00 | 123.00 | 283,900 | 0 |
| 01-Sep-2025 | 116.00 | 122.00 | 110.00 | 118.00 | 93,300 | 0 |
| 29-Aug-2025 | 122.00 | 122.00 | 116.00 | 120.00 | 10,400 | 0 |
| 28-Aug-2025 | 120.00 | 122.00 | 119.00 | 122.00 | 206,300 | 0 |
| 27-Aug-2025 | 119.00 | 122.00 | 117.00 | 121.00 | 41,700 | 0 |
| 26-Aug-2025 | 121.00 | 123.00 | 116.00 | 119.00 | 78,600 | 0 |
| 25-Aug-2025 | 117.00 | 120.00 | 116.00 | 119.00 | 39,100 | 0 |
| 22-Aug-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 41,000 | 0 |
| 21-Aug-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 84,100 | 0 |
| 20-Aug-2025 | 117.00 | 118.00 | 115.00 | 117.00 | 95,300 | 0 |
| 19-Aug-2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116,300 | 0 |
| 15-Aug-2025 | 117.00 | 124.00 | 113.00 | 114.00 | 1,324,700 | 0 |
| 14-Aug-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 6,000 | 0 |
| 13-Aug-2025 | 116.00 | 116.00 | 114.00 | 114.00 | 41,900 | 0 |
| 12-Aug-2025 | 112.00 | 116.00 | 112.00 | 114.00 | 132,700 | 0 |
| 11-Aug-2025 | 113.00 | 113.00 | 112.00 | 113.00 | 74,300 | 0 |
| 08-Aug-2025 | 114.00 | 114.00 | 113.00 | 113.00 | 42,100 | 0 |
| 07-Aug-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 27,700 | 0 |
| 06-Aug-2025 | 114.00 | 116.00 | 111.00 | 113.00 | 290,000 | 0 |
| 05-Aug-2025 | 114.00 | 116.00 | 113.00 | 113.00 | 186,800 | 0 |
| 04-Aug-2025 | 114.00 | 117.00 | 110.00 | 114.00 | 244,400 | 0 |
| 01-Aug-2025 | 117.00 | 118.00 | 114.00 | 114.00 | 319,900 | 0 |
| 31-Jul-2025 | 113.00 | 134.00 | 111.00 | 114.00 | 5,347,000 | 0 |
| 30-Jul-2025 | 116.00 | 116.00 | 109.00 | 113.00 | 127,700 | 0 |
| 29-Jul-2025 | 110.00 | 113.00 | 109.00 | 111.00 | 94,400 | 0 |
| 28-Jul-2025 | 111.00 | 115.00 | 108.00 | 112.00 | 297,900 | 0 |
| 25-Jul-2025 | 126.00 | 126.00 | 111.00 | 112.00 | 2,671,500 | 0 |
| 24-Jul-2025 | 106.00 | 141.00 | 105.00 | 119.00 | 13,536,500 | 0 |
| 23-Jul-2025 | 107.00 | 107.00 | 104.00 | 105.00 | 46,100 | 0 |
| 22-Jul-2025 | 105.00 | 110.00 | 104.00 | 108.00 | 36,400 | 0 |
| 21-Jul-2025 | 108.00 | 109.00 | 104.00 | 108.00 | 84,200 | 0 |