| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 143.00 | 143.00 | 141.00 | 142.00 | 107,200 | 0 |
| 09-Dec-2025 | 142.00 | 144.00 | 141.00 | 142.00 | 189,000 | 0 |
| 08-Dec-2025 | 143.00 | 159.00 | 140.00 | 141.00 | 3,972,100 | 0 |
| 05-Dec-2025 | 143.00 | 144.00 | 140.00 | 141.00 | 69,800 | 0 |
| 04-Dec-2025 | 143.00 | 143.00 | 140.00 | 143.00 | 124,500 | 0 |
| 03-Dec-2025 | 142.00 | 145.00 | 140.00 | 141.00 | 118,200 | 0 |
| 02-Dec-2025 | 141.00 | 145.00 | 139.00 | 142.00 | 75,600 | 0 |
| 01-Dec-2025 | 144.00 | 144.00 | 139.00 | 142.00 | 162,800 | 0 |
| 28-Nov-2025 | 143.00 | 145.00 | 139.00 | 139.00 | 342,300 | 0 |
| 27-Nov-2025 | 147.00 | 147.00 | 141.00 | 144.00 | 756,300 | 0 |
| 26-Nov-2025 | 154.00 | 169.00 | 146.00 | 147.00 | 5,483,900 | 0 |
| 25-Nov-2025 | 154.00 | 155.00 | 152.00 | 154.00 | 178,200 | 0 |
| 24-Nov-2025 | 155.00 | 155.00 | 152.00 | 154.00 | 459,800 | 0 |
| 21-Nov-2025 | 152.00 | 156.00 | 149.00 | 153.00 | 908,800 | 0 |
| 20-Nov-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 200,100 | 0 |
| 19-Nov-2025 | 149.00 | 153.00 | 149.00 | 150.00 | 15,400 | 0 |
| 18-Nov-2025 | 148.00 | 151.00 | 147.00 | 149.00 | 274,800 | 0 |
| 17-Nov-2025 | 149.00 | 151.00 | 147.00 | 149.00 | 25,900 | 0 |
| 14-Nov-2025 | 151.00 | 153.00 | 147.00 | 149.00 | 96,200 | 0 |
| 13-Nov-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 53,800 | 0 |
| 12-Nov-2025 | 151.00 | 153.00 | 148.00 | 150.00 | 169,200 | 0 |
| 11-Nov-2025 | 149.00 | 150.00 | 147.00 | 150.00 | 467,200 | 0 |
| 10-Nov-2025 | 146.00 | 151.00 | 145.00 | 149.00 | 650,300 | 0 |
| 07-Nov-2025 | 148.00 | 148.00 | 144.00 | 147.00 | 23,800 | 0 |
| 06-Nov-2025 | 143.00 | 147.00 | 143.00 | 146.00 | 64,900 | 0 |
| 05-Nov-2025 | 146.00 | 146.00 | 144.00 | 145.00 | 61,900 | 0 |
| 04-Nov-2025 | 148.00 | 148.00 | 144.00 | 146.00 | 240,200 | 0 |
| 03-Nov-2025 | 148.00 | 148.00 | 144.00 | 145.00 | 63,400 | 0 |
| 31-Oct-2025 | 146.00 | 149.00 | 144.00 | 146.00 | 63,100 | 0 |
| 30-Oct-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 151,000 | 0 |
| 29-Oct-2025 | 146.00 | 150.00 | 143.00 | 145.00 | 214,000 | 0 |
| 28-Oct-2025 | 145.00 | 146.00 | 144.00 | 146.00 | 76,100 | 0 |
| 27-Oct-2025 | 147.00 | 147.00 | 141.00 | 145.00 | 198,600 | 0 |
| 24-Oct-2025 | 148.00 | 148.00 | 145.00 | 147.00 | 182,300 | 0 |
| 23-Oct-2025 | 146.00 | 148.00 | 145.00 | 146.00 | 206,800 | 0 |
| 22-Oct-2025 | 148.00 | 150.00 | 144.00 | 146.00 | 314,300 | 0 |
| 21-Oct-2025 | 146.00 | 148.00 | 145.00 | 148.00 | 143,400 | 0 |
| 20-Oct-2025 | 146.00 | 151.00 | 144.00 | 145.00 | 377,100 | 0 |
| 17-Oct-2025 | 150.00 | 151.00 | 144.00 | 145.00 | 369,500 | 0 |
| 16-Oct-2025 | 144.00 | 154.00 | 138.00 | 149.00 | 1,852,900 | 0 |
| 15-Oct-2025 | 155.00 | 162.00 | 141.00 | 144.00 | 3,561,800 | 0 |
| 14-Oct-2025 | 143.00 | 145.00 | 141.00 | 143.00 | 142,900 | 0 |
| 13-Oct-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 76,200 | 0 |
| 10-Oct-2025 | 145.00 | 148.00 | 142.00 | 145.00 | 57,200 | 0 |
| 09-Oct-2025 | 144.00 | 146.00 | 141.00 | 144.00 | 127,000 | 0 |
| 08-Oct-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 96,600 | 0 |
| 07-Oct-2025 | 145.00 | 145.00 | 143.00 | 144.00 | 133,400 | 0 |
| 06-Oct-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 26,400 | 0 |
| 03-Oct-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 262,400 | 0 |
| 02-Oct-2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143,700 | 0 |
| 01-Oct-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 314,700 | 0 |
| 30-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 88,800 | 0 |
| 29-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 87,600 | 0 |
| 26-Sep-2025 | 146.00 | 146.00 | 142.00 | 142.00 | 14,600 | 0 |
| 25-Sep-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 270,000 | 0 |
| 24-Sep-2025 | 144.00 | 147.00 | 143.00 | 146.00 | 137,800 | 0 |
| 23-Sep-2025 | 146.00 | 146.00 | 142.00 | 144.00 | 205,300 | 0 |
| 22-Sep-2025 | 144.00 | 155.00 | 143.00 | 144.00 | 350,600 | 0 |
| 19-Sep-2025 | 144.00 | 147.00 | 142.00 | 142.00 | 599,400 | 0 |
| 18-Sep-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 62,900 | 0 |
| 17-Sep-2025 | 142.00 | 146.00 | 140.00 | 141.00 | 207,400 | 0 |
| 16-Sep-2025 | 143.00 | 147.00 | 141.00 | 141.00 | 156,500 | 0 |
| 15-Sep-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 33,400 | 0 |
| 12-Sep-2025 | 145.00 | 145.00 | 143.00 | 143.00 | 28,300 | 0 |
| 11-Sep-2025 | 141.00 | 147.00 | 141.00 | 144.00 | 232,700 | 0 |
| 10-Sep-2025 | 142.00 | 150.00 | 140.00 | 142.00 | 638,700 | 0 |
| 09-Sep-2025 | 142.00 | 148.00 | 141.00 | 142.00 | 471,000 | 0 |
| 08-Sep-2025 | 142.00 | 151.00 | 140.00 | 141.00 | 1,560,500 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 141.00 | 141.00 | 318,600 | 0 |
| 03-Sep-2025 | 141.00 | 149.00 | 138.00 | 143.00 | 734,100 | 0 |
| 02-Sep-2025 | 139.00 | 142.00 | 139.00 | 139.00 | 52,900 | 0 |
| 01-Sep-2025 | 140.00 | 140.00 | 136.00 | 139.00 | 138,100 | 0 |
| 29-Aug-2025 | 144.00 | 148.00 | 140.00 | 140.00 | 317,700 | 0 |
| 28-Aug-2025 | 142.00 | 149.00 | 140.00 | 144.00 | 353,100 | 0 |
| 27-Aug-2025 | 142.00 | 143.00 | 138.00 | 141.00 | 973,600 | 0 |
| 26-Aug-2025 | 141.00 | 151.00 | 139.00 | 140.00 | 3,372,400 | 0 |
| 25-Aug-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 179,100 | 0 |
| 22-Aug-2025 | 139.00 | 141.00 | 138.00 | 141.00 | 316,700 | 0 |
| 21-Aug-2025 | 140.00 | 140.00 | 137.00 | 139.00 | 273,400 | 0 |
| 20-Aug-2025 | 139.00 | 140.00 | 138.00 | 140.00 | 158,300 | 0 |
| 19-Aug-2025 | 139.00 | 139.00 | 137.00 | 139.00 | 46,900 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 372,400 | 0 |
| 14-Aug-2025 | 140.00 | 140.00 | 138.00 | 140.00 | 44,000 | 0 |
| 13-Aug-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 93,700 | 0 |
| 12-Aug-2025 | 139.00 | 140.00 | 138.00 | 139.00 | 106,200 | 0 |
| 11-Aug-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 80,900 | 0 |
| 08-Aug-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 309,200 | 0 |
| 07-Aug-2025 | 139.00 | 141.00 | 137.00 | 140.00 | 664,400 | 0 |
| 06-Aug-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 369,100 | 0 |
| 05-Aug-2025 | 139.00 | 140.00 | 136.00 | 138.00 | 345,900 | 0 |
| 04-Aug-2025 | 138.00 | 143.00 | 137.00 | 138.00 | 614,200 | 0 |
| 01-Aug-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 1,155,200 | 0 |
| 31-Jul-2025 | 142.00 | 182.00 | 137.00 | 139.00 | 24,830,900 | 0 |
| 30-Jul-2025 | 142.00 | 147.00 | 141.00 | 142.00 | 545,500 | 0 |
| 29-Jul-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 111,100 | 0 |
| 28-Jul-2025 | 140.00 | 143.00 | 140.00 | 142.00 | 175,100 | 0 |
| 25-Jul-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 467,900 | 0 |
| 24-Jul-2025 | 141.00 | 152.00 | 139.00 | 139.00 | 6,139,200 | 0 |
| 23-Jul-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 341,600 | 0 |
| 22-Jul-2025 | 144.00 | 145.00 | 140.00 | 140.00 | 398,900 | 0 |