| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 146.00 | 149.00 | 141.00 | 142.00 | 1,020,700 | 0 |
| 08-Dec-2025 | 142.00 | 150.00 | 142.00 | 146.00 | 3,540,300 | 0 |
| 05-Dec-2025 | 138.00 | 141.00 | 138.00 | 140.00 | 287,800 | 0 |
| 04-Dec-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 112,200 | 0 |
| 03-Dec-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 413,800 | 0 |
| 02-Dec-2025 | 135.00 | 139.00 | 135.00 | 136.00 | 244,800 | 0 |
| 01-Dec-2025 | 141.00 | 141.00 | 135.00 | 135.00 | 359,400 | 0 |
| 28-Nov-2025 | 141.00 | 141.00 | 133.00 | 136.00 | 1,221,600 | 0 |
| 27-Nov-2025 | 142.00 | 142.00 | 136.00 | 139.00 | 1,916,700 | 0 |
| 26-Nov-2025 | 143.00 | 143.00 | 139.00 | 139.00 | 622,900 | 0 |
| 25-Nov-2025 | 144.00 | 144.00 | 141.00 | 143.00 | 886,500 | 0 |
| 24-Nov-2025 | 146.00 | 146.00 | 137.00 | 142.00 | 2,124,400 | 0 |
| 21-Nov-2025 | 141.00 | 147.00 | 137.00 | 143.00 | 960,000 | 0 |
| 20-Nov-2025 | 143.00 | 143.00 | 138.00 | 141.00 | 857,900 | 0 |
| 19-Nov-2025 | 156.00 | 156.00 | 139.00 | 143.00 | 5,128,400 | 0 |
| 18-Nov-2025 | 135.00 | 160.00 | 134.00 | 155.00 | 10,188,900 | 0 |
| 17-Nov-2025 | 131.00 | 140.00 | 131.00 | 134.00 | 1,733,900 | 0 |
| 14-Nov-2025 | 131.00 | 132.00 | 130.00 | 130.00 | 502,700 | 0 |
| 13-Nov-2025 | 131.00 | 133.00 | 131.00 | 131.00 | 961,100 | 0 |
| 12-Nov-2025 | 132.00 | 132.00 | 130.00 | 130.00 | 228,200 | 0 |
| 11-Nov-2025 | 129.00 | 136.00 | 127.00 | 132.00 | 1,039,300 | 0 |
| 10-Nov-2025 | 128.00 | 130.00 | 126.00 | 130.00 | 505,200 | 0 |
| 07-Nov-2025 | 129.00 | 131.00 | 125.00 | 127.00 | 270,000 | 0 |
| 06-Nov-2025 | 132.00 | 133.00 | 127.00 | 129.00 | 535,200 | 0 |
| 05-Nov-2025 | 126.00 | 139.00 | 126.00 | 132.00 | 1,550,700 | 0 |
| 04-Nov-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 343,900 | 0 |
| 03-Nov-2025 | 128.00 | 131.00 | 125.00 | 129.00 | 408,100 | 0 |
| 31-Oct-2025 | 129.00 | 144.00 | 126.00 | 128.00 | 1,666,500 | 0 |
| 30-Oct-2025 | 133.00 | 133.00 | 127.00 | 128.00 | 488,400 | 0 |
| 29-Oct-2025 | 134.00 | 137.00 | 126.00 | 133.00 | 1,556,700 | 0 |
| 28-Oct-2025 | 133.00 | 140.00 | 127.00 | 135.00 | 1,566,900 | 0 |
| 27-Oct-2025 | 128.00 | 175.00 | 128.00 | 133.00 | 12,266,400 | 0 |
| 24-Oct-2025 | 130.00 | 131.00 | 127.00 | 131.00 | 323,300 | 0 |
| 23-Oct-2025 | 130.00 | 132.00 | 126.00 | 130.00 | 506,900 | 0 |
| 22-Oct-2025 | 130.00 | 134.00 | 127.00 | 130.00 | 1,529,100 | 0 |
| 21-Oct-2025 | 128.00 | 130.00 | 125.00 | 127.00 | 189,200 | 0 |
| 20-Oct-2025 | 128.00 | 130.00 | 126.00 | 129.00 | 526,400 | 0 |
| 17-Oct-2025 | 127.00 | 129.00 | 123.00 | 125.00 | 346,900 | 0 |
| 16-Oct-2025 | 128.00 | 131.00 | 120.00 | 122.00 | 652,400 | 0 |
| 15-Oct-2025 | 118.00 | 130.00 | 118.00 | 127.00 | 1,866,800 | 0 |
| 14-Oct-2025 | 120.00 | 125.00 | 118.00 | 118.00 | 960,400 | 0 |
| 13-Oct-2025 | 121.00 | 124.00 | 118.00 | 118.00 | 505,400 | 0 |
| 10-Oct-2025 | 128.00 | 129.00 | 121.00 | 121.00 | 301,500 | 0 |
| 09-Oct-2025 | 125.00 | 127.00 | 122.00 | 122.00 | 305,800 | 0 |
| 08-Oct-2025 | 127.00 | 129.00 | 121.00 | 126.00 | 1,156,000 | 0 |
| 07-Oct-2025 | 127.00 | 128.00 | 123.00 | 125.00 | 326,100 | 0 |
| 06-Oct-2025 | 127.00 | 131.00 | 124.00 | 125.00 | 929,400 | 0 |
| 03-Oct-2025 | 129.00 | 130.00 | 123.00 | 125.00 | 1,171,900 | 0 |
| 02-Oct-2025 | 126.00 | 132.00 | 118.00 | 125.00 | 3,846,800 | 0 |
| 01-Oct-2025 | 120.00 | 125.00 | 117.00 | 122.00 | 837,200 | 0 |
| 30-Sep-2025 | 118.00 | 123.00 | 116.00 | 116.00 | 169,900 | 0 |
| 29-Sep-2025 | 115.00 | 122.00 | 112.00 | 117.00 | 774,900 | 0 |
| 26-Sep-2025 | 116.00 | 124.00 | 112.00 | 112.00 | 506,000 | 0 |
| 25-Sep-2025 | 116.00 | 117.00 | 113.00 | 113.00 | 73,700 | 0 |
| 24-Sep-2025 | 112.00 | 116.00 | 111.00 | 116.00 | 110,100 | 0 |
| 23-Sep-2025 | 118.00 | 118.00 | 114.00 | 114.00 | 174,700 | 0 |
| 22-Sep-2025 | 116.00 | 118.00 | 114.00 | 115.00 | 86,000 | 0 |
| 19-Sep-2025 | 115.00 | 116.00 | 114.00 | 114.00 | 165,300 | 0 |
| 18-Sep-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 52,400 | 0 |
| 17-Sep-2025 | 117.00 | 117.00 | 114.00 | 114.00 | 272,400 | 0 |
| 16-Sep-2025 | 120.00 | 122.00 | 113.00 | 117.00 | 249,700 | 0 |
| 15-Sep-2025 | 112.00 | 119.00 | 112.00 | 115.00 | 1,169,800 | 0 |
| 12-Sep-2025 | 111.00 | 116.00 | 109.00 | 109.00 | 296,800 | 0 |
| 11-Sep-2025 | 110.00 | 112.00 | 110.00 | 111.00 | 55,500 | 0 |
| 10-Sep-2025 | 110.00 | 113.00 | 108.00 | 110.00 | 87,400 | 0 |
| 09-Sep-2025 | 111.00 | 119.00 | 101.00 | 110.00 | 1,362,300 | 0 |
| 08-Sep-2025 | 112.00 | 112.00 | 108.00 | 109.00 | 40,400 | 0 |
| 04-Sep-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 61,800 | 0 |
| 03-Sep-2025 | 111.00 | 117.00 | 109.00 | 111.00 | 375,300 | 0 |
| 02-Sep-2025 | 110.00 | 110.00 | 108.00 | 110.00 | 49,800 | 0 |
| 01-Sep-2025 | 104.00 | 110.00 | 103.00 | 110.00 | 175,500 | 0 |
| 29-Aug-2025 | 110.00 | 110.00 | 107.00 | 109.00 | 94,300 | 0 |
| 28-Aug-2025 | 112.00 | 112.00 | 108.00 | 109.00 | 54,300 | 0 |
| 27-Aug-2025 | 112.00 | 113.00 | 110.00 | 110.00 | 152,700 | 0 |
| 26-Aug-2025 | 109.00 | 112.00 | 108.00 | 111.00 | 80,900 | 0 |
| 25-Aug-2025 | 107.00 | 110.00 | 107.00 | 110.00 | 126,600 | 0 |
| 22-Aug-2025 | 106.00 | 107.00 | 105.00 | 107.00 | 42,800 | 0 |
| 21-Aug-2025 | 106.00 | 107.00 | 106.00 | 106.00 | 35,800 | 0 |
| 20-Aug-2025 | 108.00 | 108.00 | 104.00 | 105.00 | 365,100 | 0 |
| 19-Aug-2025 | 109.00 | 110.00 | 106.00 | 108.00 | 168,900 | 0 |
| 15-Aug-2025 | 109.00 | 109.00 | 106.00 | 109.00 | 37,900 | 0 |
| 14-Aug-2025 | 108.00 | 109.00 | 106.00 | 109.00 | 87,900 | 0 |
| 13-Aug-2025 | 108.00 | 110.00 | 107.00 | 107.00 | 13,600 | 0 |
| 12-Aug-2025 | 108.00 | 109.00 | 107.00 | 108.00 | 89,500 | 0 |
| 11-Aug-2025 | 108.00 | 110.00 | 108.00 | 110.00 | 14,800 | 0 |
| 08-Aug-2025 | 113.00 | 113.00 | 109.00 | 109.00 | 7,800 | 0 |
| 07-Aug-2025 | 110.00 | 112.00 | 109.00 | 109.00 | 91,500 | 0 |
| 06-Aug-2025 | 109.00 | 111.00 | 107.00 | 110.00 | 48,400 | 0 |
| 05-Aug-2025 | 105.00 | 118.00 | 105.00 | 109.00 | 265,800 | 0 |
| 04-Aug-2025 | 108.00 | 108.00 | 104.00 | 104.00 | 59,800 | 0 |
| 01-Aug-2025 | 107.00 | 109.00 | 102.00 | 108.00 | 148,300 | 0 |
| 31-Jul-2025 | 108.00 | 108.00 | 106.00 | 108.00 | 133,900 | 0 |
| 30-Jul-2025 | 108.00 | 109.00 | 106.00 | 108.00 | 57,800 | 0 |
| 29-Jul-2025 | 106.00 | 109.00 | 106.00 | 109.00 | 99,400 | 0 |
| 28-Jul-2025 | 113.00 | 115.00 | 103.00 | 107.00 | 793,700 | 0 |
| 25-Jul-2025 | 110.00 | 112.00 | 110.00 | 110.00 | 83,300 | 0 |
| 24-Jul-2025 | 113.00 | 115.00 | 110.00 | 110.00 | 482,800 | 0 |
| 23-Jul-2025 | 109.00 | 135.00 | 109.00 | 113.00 | 5,499,900 | 0 |
| 22-Jul-2025 | 110.00 | 112.00 | 109.00 | 109.00 | 91,200 | 0 |
| 21-Jul-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 137,400 | 0 |