| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 153.00 | 153.00 | 146.00 | 151.00 | 139,000 | 0 |
| 09-Dec-2025 | 151.00 | 154.00 | 150.00 | 153.00 | 94,100 | 0 |
| 08-Dec-2025 | 152.00 | 155.00 | 148.00 | 151.00 | 310,400 | 0 |
| 05-Dec-2025 | 153.00 | 153.00 | 150.00 | 151.00 | 77,700 | 0 |
| 04-Dec-2025 | 153.00 | 153.00 | 150.00 | 150.00 | 63,500 | 0 |
| 03-Dec-2025 | 150.00 | 154.00 | 150.00 | 154.00 | 25,200 | 0 |
| 02-Dec-2025 | 154.00 | 154.00 | 148.00 | 153.00 | 250,300 | 0 |
| 01-Dec-2025 | 151.00 | 154.00 | 150.00 | 154.00 | 122,800 | 0 |
| 28-Nov-2025 | 153.00 | 154.00 | 151.00 | 151.00 | 78,700 | 0 |
| 27-Nov-2025 | 154.00 | 154.00 | 151.00 | 151.00 | 7,100 | 0 |
| 26-Nov-2025 | 154.00 | 154.00 | 151.00 | 151.00 | 49,000 | 0 |
| 25-Nov-2025 | 156.00 | 156.00 | 149.00 | 154.00 | 255,300 | 0 |
| 24-Nov-2025 | 153.00 | 156.00 | 151.00 | 156.00 | 149,800 | 0 |
| 21-Nov-2025 | 153.00 | 156.00 | 149.00 | 153.00 | 102,600 | 0 |
| 20-Nov-2025 | 150.00 | 156.00 | 150.00 | 150.00 | 78,600 | 0 |
| 19-Nov-2025 | 150.00 | 152.00 | 150.00 | 151.00 | 73,300 | 0 |
| 18-Nov-2025 | 153.00 | 153.00 | 149.00 | 150.00 | 44,600 | 0 |
| 17-Nov-2025 | 151.00 | 154.00 | 150.00 | 153.00 | 68,700 | 0 |
| 14-Nov-2025 | 152.00 | 152.00 | 151.00 | 152.00 | 19,500 | 0 |
| 13-Nov-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 85,600 | 0 |
| 12-Nov-2025 | 153.00 | 153.00 | 149.00 | 150.00 | 54,500 | 0 |
| 11-Nov-2025 | 151.00 | 154.00 | 150.00 | 151.00 | 440,600 | 0 |
| 10-Nov-2025 | 154.00 | 155.00 | 150.00 | 151.00 | 338,700 | 0 |
| 07-Nov-2025 | 154.00 | 155.00 | 150.00 | 154.00 | 37,800 | 0 |
| 06-Nov-2025 | 153.00 | 156.00 | 145.00 | 154.00 | 81,900 | 0 |
| 05-Nov-2025 | 151.00 | 153.00 | 151.00 | 153.00 | 20,000 | 0 |
| 04-Nov-2025 | 155.00 | 156.00 | 135.00 | 153.00 | 553,500 | 0 |
| 03-Nov-2025 | 158.00 | 160.00 | 152.00 | 155.00 | 179,900 | 0 |
| 31-Oct-2025 | 160.00 | 165.00 | 157.00 | 158.00 | 1,041,700 | 0 |
| 30-Oct-2025 | 155.00 | 160.00 | 152.00 | 156.00 | 1,306,300 | 0 |
| 29-Oct-2025 | 149.00 | 159.00 | 149.00 | 154.00 | 805,300 | 0 |
| 28-Oct-2025 | 150.00 | 154.00 | 149.00 | 149.00 | 156,100 | 0 |
| 27-Oct-2025 | 153.00 | 154.00 | 146.00 | 152.00 | 231,600 | 0 |
| 24-Oct-2025 | 151.00 | 154.00 | 150.00 | 152.00 | 147,200 | 0 |
| 23-Oct-2025 | 154.00 | 154.00 | 151.00 | 151.00 | 95,200 | 0 |
| 22-Oct-2025 | 152.00 | 154.00 | 150.00 | 150.00 | 238,700 | 0 |
| 21-Oct-2025 | 151.00 | 155.00 | 151.00 | 152.00 | 109,300 | 0 |
| 20-Oct-2025 | 151.00 | 151.00 | 149.00 | 151.00 | 48,300 | 0 |
| 17-Oct-2025 | 154.00 | 154.00 | 149.00 | 150.00 | 93,900 | 0 |
| 16-Oct-2025 | 150.00 | 156.00 | 150.00 | 154.00 | 114,800 | 0 |
| 15-Oct-2025 | 155.00 | 158.00 | 148.00 | 151.00 | 236,100 | 0 |
| 14-Oct-2025 | 153.00 | 156.00 | 151.00 | 151.00 | 248,500 | 0 |
| 13-Oct-2025 | 154.00 | 160.00 | 151.00 | 153.00 | 480,000 | 0 |
| 10-Oct-2025 | 155.00 | 162.00 | 153.00 | 155.00 | 443,900 | 0 |
| 09-Oct-2025 | 152.00 | 160.00 | 152.00 | 154.00 | 1,410,700 | 0 |
| 08-Oct-2025 | 155.00 | 158.00 | 149.00 | 152.00 | 485,400 | 0 |
| 07-Oct-2025 | 156.00 | 156.00 | 153.00 | 155.00 | 66,900 | 0 |
| 06-Oct-2025 | 155.00 | 157.00 | 153.00 | 153.00 | 216,200 | 0 |
| 03-Oct-2025 | 156.00 | 158.00 | 152.00 | 155.00 | 385,700 | 0 |
| 02-Oct-2025 | 158.00 | 158.00 | 155.00 | 156.00 | 89,000 | 0 |
| 01-Oct-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 124,800 | 0 |
| 30-Sep-2025 | 158.00 | 159.00 | 155.00 | 155.00 | 313,900 | 0 |
| 29-Sep-2025 | 157.00 | 159.00 | 156.00 | 159.00 | 192,600 | 0 |
| 26-Sep-2025 | 157.00 | 157.00 | 153.00 | 157.00 | 109,700 | 0 |
| 25-Sep-2025 | 155.00 | 158.00 | 151.00 | 153.00 | 156,300 | 0 |
| 24-Sep-2025 | 155.00 | 161.00 | 155.00 | 155.00 | 434,000 | 0 |
| 23-Sep-2025 | 159.00 | 163.00 | 157.00 | 157.00 | 482,800 | 0 |
| 22-Sep-2025 | 160.00 | 163.00 | 157.00 | 159.00 | 237,100 | 0 |
| 19-Sep-2025 | 164.00 | 165.00 | 156.00 | 160.00 | 1,090,300 | 0 |
| 18-Sep-2025 | 155.00 | 183.00 | 155.00 | 163.00 | 16,676,900 | 0 |
| 17-Sep-2025 | 157.00 | 159.00 | 153.00 | 155.00 | 144,800 | 0 |
| 16-Sep-2025 | 158.00 | 159.00 | 149.00 | 153.00 | 313,500 | 0 |
| 15-Sep-2025 | 154.00 | 159.00 | 153.00 | 158.00 | 105,600 | 0 |
| 12-Sep-2025 | 154.00 | 156.00 | 151.00 | 151.00 | 32,500 | 0 |
| 11-Sep-2025 | 157.00 | 157.00 | 151.00 | 154.00 | 34,700 | 0 |
| 10-Sep-2025 | 157.00 | 158.00 | 149.00 | 157.00 | 83,100 | 0 |
| 09-Sep-2025 | 154.00 | 158.00 | 150.00 | 155.00 | 142,100 | 0 |
| 08-Sep-2025 | 156.00 | 157.00 | 154.00 | 154.00 | 53,500 | 0 |
| 04-Sep-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 75,500 | 0 |
| 03-Sep-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 103,600 | 0 |
| 02-Sep-2025 | 155.00 | 158.00 | 154.00 | 158.00 | 169,000 | 0 |
| 01-Sep-2025 | 153.00 | 155.00 | 149.00 | 155.00 | 177,200 | 0 |
| 29-Aug-2025 | 158.00 | 159.00 | 152.00 | 155.00 | 215,700 | 0 |
| 28-Aug-2025 | 156.00 | 160.00 | 155.00 | 159.00 | 512,500 | 0 |
| 27-Aug-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 270,200 | 0 |
| 26-Aug-2025 | 162.00 | 163.00 | 157.00 | 159.00 | 725,200 | 0 |
| 25-Aug-2025 | 156.00 | 162.00 | 155.00 | 160.00 | 727,600 | 0 |
| 22-Aug-2025 | 157.00 | 158.00 | 156.00 | 156.00 | 110,500 | 0 |
| 21-Aug-2025 | 159.00 | 159.00 | 155.00 | 157.00 | 236,900 | 0 |
| 20-Aug-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 96,700 | 0 |
| 19-Aug-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 71,000 | 0 |
| 15-Aug-2025 | 157.00 | 160.00 | 155.00 | 158.00 | 168,100 | 0 |
| 14-Aug-2025 | 157.00 | 159.00 | 156.00 | 158.00 | 164,600 | 0 |
| 13-Aug-2025 | 158.00 | 158.00 | 156.00 | 158.00 | 137,700 | 0 |
| 12-Aug-2025 | 158.00 | 159.00 | 156.00 | 159.00 | 138,600 | 0 |
| 11-Aug-2025 | 158.00 | 161.00 | 156.00 | 159.00 | 236,900 | 0 |
| 08-Aug-2025 | 157.00 | 160.00 | 157.00 | 157.00 | 327,600 | 0 |
| 07-Aug-2025 | 158.00 | 161.00 | 157.00 | 159.00 | 309,500 | 0 |
| 06-Aug-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 145,600 | 0 |
| 05-Aug-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 179,900 | 0 |
| 04-Aug-2025 | 160.00 | 161.00 | 158.00 | 160.00 | 135,900 | 0 |
| 01-Aug-2025 | 160.00 | 164.00 | 158.00 | 160.00 | 437,000 | 0 |
| 31-Jul-2025 | 160.00 | 167.00 | 158.00 | 160.00 | 787,600 | 0 |
| 30-Jul-2025 | 161.00 | 162.00 | 159.00 | 160.00 | 427,400 | 0 |
| 29-Jul-2025 | 159.00 | 163.00 | 158.00 | 161.00 | 710,800 | 0 |
| 28-Jul-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 181,700 | 0 |
| 25-Jul-2025 | 158.00 | 160.00 | 158.00 | 159.00 | 225,900 | 0 |
| 24-Jul-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 541,700 | 0 |
| 23-Jul-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 796,500 | 0 |
| 22-Jul-2025 | 161.00 | 163.00 | 157.00 | 159.00 | 612,800 | 0 |