| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 134.00 | 134.00 | 128.00 | 130.00 | 3,755,200 | 0 |
| 08-Dec-2025 | 136.00 | 140.00 | 131.00 | 134.00 | 3,085,100 | 0 |
| 05-Dec-2025 | 153.00 | 165.00 | 127.00 | 135.00 | 43,756,000 | 0 |
| 04-Dec-2025 | 115.00 | 139.00 | 114.00 | 139.00 | 30,907,700 | 0 |
| 03-Dec-2025 | 123.00 | 123.00 | 103.00 | 103.00 | 4,681,800 | 0 |
| 02-Dec-2025 | 124.00 | 124.00 | 121.00 | 121.00 | 299,400 | 0 |
| 01-Dec-2025 | 124.00 | 125.00 | 121.00 | 123.00 | 513,300 | 0 |
| 28-Nov-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 350,300 | 0 |
| 27-Nov-2025 | 125.00 | 128.00 | 123.00 | 123.00 | 1,045,600 | 0 |
| 26-Nov-2025 | 122.00 | 125.00 | 122.00 | 124.00 | 445,100 | 0 |
| 25-Nov-2025 | 125.00 | 127.00 | 122.00 | 124.00 | 1,402,000 | 0 |
| 24-Nov-2025 | 124.00 | 128.00 | 120.00 | 125.00 | 674,800 | 0 |
| 21-Nov-2025 | 123.00 | 124.00 | 122.00 | 124.00 | 184,100 | 0 |
| 20-Nov-2025 | 123.00 | 126.00 | 122.00 | 123.00 | 1,846,400 | 0 |
| 19-Nov-2025 | 125.00 | 127.00 | 122.00 | 124.00 | 1,282,900 | 0 |
| 18-Nov-2025 | 123.00 | 128.00 | 123.00 | 125.00 | 1,595,400 | 0 |
| 17-Nov-2025 | 129.00 | 130.00 | 122.00 | 123.00 | 3,250,500 | 0 |
| 14-Nov-2025 | 128.00 | 129.00 | 126.00 | 128.00 | 369,500 | 0 |
| 13-Nov-2025 | 128.00 | 130.00 | 124.00 | 127.00 | 1,478,500 | 0 |
| 12-Nov-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 1,352,900 | 0 |
| 11-Nov-2025 | 130.00 | 131.00 | 127.00 | 129.00 | 2,272,700 | 0 |
| 10-Nov-2025 | 134.00 | 136.00 | 129.00 | 130.00 | 4,395,300 | 0 |
| 07-Nov-2025 | 135.00 | 176.00 | 131.00 | 133.00 | 51,677,300 | 0 |
| 06-Nov-2025 | 137.00 | 138.00 | 131.00 | 131.00 | 1,374,100 | 0 |
| 05-Nov-2025 | 138.00 | 138.00 | 135.00 | 137.00 | 367,100 | 0 |
| 04-Nov-2025 | 138.00 | 139.00 | 135.00 | 138.00 | 178,400 | 0 |
| 03-Nov-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 46,300 | 0 |
| 31-Oct-2025 | 140.00 | 140.00 | 135.00 | 137.00 | 283,100 | 0 |
| 30-Oct-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 72,400 | 0 |
| 29-Oct-2025 | 139.00 | 140.00 | 136.00 | 139.00 | 83,300 | 0 |
| 28-Oct-2025 | 138.00 | 144.00 | 138.00 | 139.00 | 65,600 | 0 |
| 27-Oct-2025 | 139.00 | 140.00 | 137.00 | 139.00 | 82,000 | 0 |
| 24-Oct-2025 | 138.00 | 138.00 | 136.00 | 138.00 | 11,600 | 0 |
| 23-Oct-2025 | 140.00 | 140.00 | 136.00 | 139.00 | 63,000 | 0 |
| 22-Oct-2025 | 140.00 | 142.00 | 137.00 | 140.00 | 53,800 | 0 |
| 21-Oct-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 48,000 | 0 |
| 20-Oct-2025 | 139.00 | 143.00 | 138.00 | 142.00 | 45,600 | 0 |
| 17-Oct-2025 | 140.00 | 145.00 | 137.00 | 140.00 | 233,400 | 0 |
| 16-Oct-2025 | 139.00 | 140.00 | 136.00 | 140.00 | 28,200 | 0 |
| 15-Oct-2025 | 139.00 | 140.00 | 135.00 | 139.00 | 81,300 | 0 |
| 14-Oct-2025 | 140.00 | 140.00 | 137.00 | 139.00 | 226,500 | 0 |
| 13-Oct-2025 | 140.00 | 145.00 | 138.00 | 139.00 | 237,300 | 0 |
| 10-Oct-2025 | 136.00 | 141.00 | 135.00 | 140.00 | 78,700 | 0 |
| 09-Oct-2025 | 139.00 | 142.00 | 135.00 | 139.00 | 455,900 | 0 |
| 08-Oct-2025 | 140.00 | 140.00 | 135.00 | 139.00 | 138,500 | 0 |
| 07-Oct-2025 | 138.00 | 140.00 | 135.00 | 140.00 | 134,600 | 0 |
| 06-Oct-2025 | 140.00 | 141.00 | 136.00 | 139.00 | 103,800 | 0 |
| 03-Oct-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 25,600 | 0 |
| 02-Oct-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 23,100 | 0 |
| 01-Oct-2025 | 142.00 | 144.00 | 137.00 | 140.00 | 172,100 | 0 |
| 30-Sep-2025 | 139.00 | 145.00 | 139.00 | 142.00 | 2,343,400 | 0 |
| 29-Sep-2025 | 140.00 | 144.00 | 138.00 | 139.00 | 1,374,800 | 0 |
| 26-Sep-2025 | 140.00 | 142.00 | 136.00 | 140.00 | 186,000 | 0 |
| 25-Sep-2025 | 139.00 | 140.00 | 135.00 | 140.00 | 588,400 | 0 |
| 24-Sep-2025 | 137.00 | 139.00 | 135.00 | 139.00 | 104,200 | 0 |
| 23-Sep-2025 | 137.00 | 139.00 | 135.00 | 136.00 | 258,800 | 0 |
| 22-Sep-2025 | 137.00 | 138.00 | 133.00 | 137.00 | 854,800 | 0 |
| 19-Sep-2025 | 138.00 | 139.00 | 134.00 | 137.00 | 122,700 | 0 |
| 18-Sep-2025 | 139.00 | 141.00 | 135.00 | 138.00 | 383,500 | 0 |
| 17-Sep-2025 | 137.00 | 173.00 | 133.00 | 137.00 | 6,939,400 | 0 |
| 16-Sep-2025 | 142.00 | 144.00 | 135.00 | 135.00 | 354,400 | 0 |
| 15-Sep-2025 | 139.00 | 146.00 | 136.00 | 142.00 | 988,100 | 0 |
| 12-Sep-2025 | 137.00 | 140.00 | 135.00 | 139.00 | 66,200 | 0 |
| 11-Sep-2025 | 137.00 | 142.00 | 130.00 | 137.00 | 1,056,400 | 0 |
| 10-Sep-2025 | 137.00 | 138.00 | 135.00 | 138.00 | 27,000 | 0 |
| 09-Sep-2025 | 138.00 | 138.00 | 134.00 | 138.00 | 42,100 | 0 |
| 08-Sep-2025 | 139.00 | 139.00 | 134.00 | 138.00 | 46,400 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 137.00 | 139.00 | 25,100 | 0 |
| 03-Sep-2025 | 139.00 | 140.00 | 137.00 | 138.00 | 109,200 | 0 |
| 02-Sep-2025 | 133.00 | 144.00 | 133.00 | 139.00 | 156,200 | 0 |
| 01-Sep-2025 | 135.00 | 139.00 | 134.00 | 138.00 | 72,800 | 0 |
| 29-Aug-2025 | 140.00 | 140.00 | 133.00 | 135.00 | 364,300 | 0 |
| 28-Aug-2025 | 142.00 | 145.00 | 140.00 | 142.00 | 160,300 | 0 |
| 27-Aug-2025 | 143.00 | 144.00 | 138.00 | 141.00 | 71,200 | 0 |
| 26-Aug-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 40,500 | 0 |
| 25-Aug-2025 | 144.00 | 146.00 | 136.00 | 143.00 | 104,200 | 0 |
| 22-Aug-2025 | 136.00 | 152.00 | 136.00 | 144.00 | 1,300,800 | 0 |
| 21-Aug-2025 | 139.00 | 142.00 | 136.00 | 137.00 | 52,300 | 0 |
| 20-Aug-2025 | 138.00 | 139.00 | 135.00 | 139.00 | 150,000 | 0 |
| 19-Aug-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 78,700 | 0 |
| 15-Aug-2025 | 136.00 | 139.00 | 133.00 | 136.00 | 105,200 | 0 |
| 14-Aug-2025 | 133.00 | 137.00 | 133.00 | 134.00 | 51,000 | 0 |
| 13-Aug-2025 | 133.00 | 137.00 | 133.00 | 133.00 | 21,100 | 0 |
| 12-Aug-2025 | 137.00 | 137.00 | 133.00 | 133.00 | 60,100 | 0 |
| 11-Aug-2025 | 134.00 | 136.00 | 133.00 | 133.00 | 73,800 | 0 |
| 08-Aug-2025 | 134.00 | 134.00 | 133.00 | 133.00 | 65,900 | 0 |
| 07-Aug-2025 | 139.00 | 140.00 | 134.00 | 134.00 | 85,000 | 0 |
| 06-Aug-2025 | 134.00 | 144.00 | 134.00 | 139.00 | 458,100 | 0 |
| 05-Aug-2025 | 136.00 | 139.00 | 134.00 | 134.00 | 205,100 | 0 |
| 04-Aug-2025 | 134.00 | 137.00 | 133.00 | 135.00 | 51,000 | 0 |
| 01-Aug-2025 | 135.00 | 138.00 | 133.00 | 134.00 | 145,900 | 0 |
| 31-Jul-2025 | 134.00 | 135.00 | 133.00 | 133.00 | 113,900 | 0 |
| 30-Jul-2025 | 135.00 | 135.00 | 134.00 | 134.00 | 140,300 | 0 |
| 29-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 235,700 | 0 |
| 28-Jul-2025 | 134.00 | 134.00 | 133.00 | 134.00 | 131,500 | 0 |
| 25-Jul-2025 | 135.00 | 135.00 | 133.00 | 134.00 | 120,200 | 0 |
| 24-Jul-2025 | 134.00 | 135.00 | 132.00 | 132.00 | 170,400 | 0 |
| 23-Jul-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 495,900 | 0 |
| 22-Jul-2025 | 132.00 | 134.00 | 132.00 | 133.00 | 216,700 | 0 |
| 21-Jul-2025 | 133.00 | 135.00 | 129.00 | 134.00 | 567,700 | 0 |