| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 149.00 | 149.00 | 142.00 | 142.00 | 4,514,600 | 0 |
| 09-Dec-2025 | 149.00 | 153.00 | 146.00 | 149.00 | 6,807,900 | 0 |
| 08-Dec-2025 | 150.00 | 150.00 | 145.00 | 148.00 | 2,933,700 | 0 |
| 05-Dec-2025 | 149.00 | 153.00 | 143.00 | 148.00 | 10,816,700 | 0 |
| 04-Dec-2025 | 163.00 | 170.00 | 147.00 | 151.00 | 51,730,600 | 0 |
| 03-Dec-2025 | 155.00 | 226.00 | 145.00 | 156.00 | 179,720,100 | 0 |
| 02-Dec-2025 | 126.00 | 168.00 | 125.00 | 168.00 | 75,299,600 | 0 |
| 01-Dec-2025 | 124.00 | 143.00 | 124.00 | 125.00 | 26,374,700 | 0 |
| 28-Nov-2025 | 127.00 | 127.00 | 124.00 | 124.00 | 2,163,400 | 0 |
| 27-Nov-2025 | 132.00 | 132.00 | 123.00 | 126.00 | 4,829,700 | 0 |
| 26-Nov-2025 | 134.00 | 136.00 | 128.00 | 131.00 | 2,998,000 | 0 |
| 25-Nov-2025 | 136.00 | 139.00 | 131.00 | 134.00 | 4,739,800 | 0 |
| 24-Nov-2025 | 141.00 | 154.00 | 132.00 | 134.00 | 22,454,100 | 0 |
| 21-Nov-2025 | 134.00 | 134.00 | 128.00 | 133.00 | 1,466,500 | 0 |
| 20-Nov-2025 | 126.00 | 139.00 | 122.00 | 134.00 | 13,217,200 | 0 |
| 19-Nov-2025 | 128.00 | 128.00 | 120.00 | 126.00 | 4,154,300 | 0 |
| 18-Nov-2025 | 130.00 | 130.00 | 124.00 | 128.00 | 349,700 | 0 |
| 17-Nov-2025 | 131.00 | 132.00 | 125.00 | 129.00 | 1,066,500 | 0 |
| 14-Nov-2025 | 127.00 | 133.00 | 124.00 | 130.00 | 2,841,300 | 0 |
| 13-Nov-2025 | 134.00 | 134.00 | 122.00 | 125.00 | 4,686,300 | 0 |
| 12-Nov-2025 | 135.00 | 137.00 | 127.00 | 131.00 | 1,044,700 | 0 |
| 11-Nov-2025 | 135.00 | 139.00 | 130.00 | 130.00 | 1,391,100 | 0 |
| 10-Nov-2025 | 135.00 | 136.00 | 133.00 | 135.00 | 632,200 | 0 |
| 07-Nov-2025 | 138.00 | 140.00 | 133.00 | 135.00 | 1,030,600 | 0 |
| 06-Nov-2025 | 137.00 | 137.00 | 131.00 | 136.00 | 1,895,200 | 0 |
| 05-Nov-2025 | 137.00 | 140.00 | 134.00 | 136.00 | 1,108,700 | 0 |
| 04-Nov-2025 | 141.00 | 141.00 | 134.00 | 136.00 | 839,900 | 0 |
| 03-Nov-2025 | 143.00 | 143.00 | 131.00 | 139.00 | 888,500 | 0 |
| 31-Oct-2025 | 143.00 | 150.00 | 139.00 | 142.00 | 571,800 | 0 |
| 30-Oct-2025 | 146.00 | 146.00 | 139.00 | 143.00 | 3,671,300 | 0 |
| 29-Oct-2025 | 147.00 | 149.00 | 142.00 | 143.00 | 2,418,100 | 0 |
| 28-Oct-2025 | 147.00 | 147.00 | 140.00 | 145.00 | 1,349,600 | 0 |
| 27-Oct-2025 | 154.00 | 154.00 | 142.00 | 145.00 | 2,671,500 | 0 |
| 24-Oct-2025 | 155.00 | 157.00 | 149.00 | 151.00 | 5,317,100 | 0 |
| 23-Oct-2025 | 150.00 | 157.00 | 135.00 | 154.00 | 12,565,500 | 0 |
| 22-Oct-2025 | 154.00 | 155.00 | 143.00 | 147.00 | 5,760,300 | 0 |
| 21-Oct-2025 | 150.00 | 180.00 | 148.00 | 153.00 | 34,477,400 | 0 |
| 20-Oct-2025 | 149.00 | 152.00 | 144.00 | 150.00 | 4,117,300 | 0 |
| 17-Oct-2025 | 147.00 | 150.00 | 138.00 | 149.00 | 2,334,100 | 0 |
| 16-Oct-2025 | 151.00 | 151.00 | 142.00 | 148.00 | 2,112,800 | 0 |
| 15-Oct-2025 | 150.00 | 153.00 | 143.00 | 149.00 | 4,482,200 | 0 |
| 14-Oct-2025 | 153.00 | 153.00 | 139.00 | 150.00 | 6,728,200 | 0 |
| 13-Oct-2025 | 150.00 | 155.00 | 140.00 | 148.00 | 5,409,000 | 0 |
| 10-Oct-2025 | 144.00 | 149.00 | 131.00 | 147.00 | 7,420,600 | 0 |
| 09-Oct-2025 | 140.00 | 159.00 | 139.00 | 144.00 | 22,098,100 | 0 |
| 08-Oct-2025 | 134.00 | 140.00 | 132.00 | 140.00 | 8,246,700 | 0 |
| 07-Oct-2025 | 136.00 | 140.00 | 128.00 | 137.00 | 8,633,600 | 0 |
| 06-Oct-2025 | 127.00 | 140.00 | 112.00 | 129.00 | 28,546,800 | 0 |
| 03-Oct-2025 | 155.00 | 156.00 | 130.00 | 130.00 | 43,006,000 | 0 |
| 02-Oct-2025 | 117.00 | 152.00 | 115.00 | 152.00 | 78,671,100 | 0 |
| 01-Oct-2025 | 116.00 | 121.00 | 111.00 | 113.00 | 6,645,900 | 0 |
| 30-Sep-2025 | 107.00 | 118.00 | 105.00 | 111.00 | 6,134,400 | 0 |
| 29-Sep-2025 | 106.00 | 107.00 | 103.00 | 107.00 | 1,499,700 | 0 |
| 26-Sep-2025 | 105.00 | 106.00 | 100.00 | 106.00 | 2,211,400 | 0 |
| 25-Sep-2025 | 106.00 | 107.00 | 101.00 | 105.00 | 1,173,800 | 0 |
| 24-Sep-2025 | 106.00 | 106.00 | 100.00 | 104.00 | 1,206,800 | 0 |
| 23-Sep-2025 | 98.00 | 106.00 | 97.00 | 104.00 | 5,304,400 | 0 |
| 22-Sep-2025 | 93.00 | 101.00 | 93.00 | 99.00 | 3,599,700 | 0 |
| 19-Sep-2025 | 95.00 | 95.00 | 92.00 | 93.00 | 670,500 | 0 |
| 18-Sep-2025 | 96.00 | 97.00 | 94.00 | 94.00 | 411,400 | 0 |
| 17-Sep-2025 | 97.00 | 99.00 | 96.00 | 96.00 | 1,250,500 | 0 |
| 16-Sep-2025 | 98.00 | 99.00 | 95.00 | 96.00 | 2,473,000 | 0 |
| 15-Sep-2025 | 99.00 | 100.00 | 95.00 | 98.00 | 2,274,500 | 0 |
| 12-Sep-2025 | 92.00 | 108.00 | 91.00 | 99.00 | 7,454,100 | 0 |
| 11-Sep-2025 | 92.00 | 94.00 | 91.00 | 92.00 | 452,800 | 0 |
| 10-Sep-2025 | 93.00 | 93.00 | 90.00 | 91.00 | 457,600 | 0 |
| 09-Sep-2025 | 95.00 | 96.00 | 92.00 | 93.00 | 747,800 | 0 |
| 08-Sep-2025 | 95.00 | 97.00 | 94.00 | 94.00 | 1,402,300 | 0 |
| 04-Sep-2025 | 95.00 | 97.00 | 95.00 | 96.00 | 1,098,100 | 0 |
| 03-Sep-2025 | 97.00 | 98.00 | 94.00 | 97.00 | 2,279,100 | 0 |
| 02-Sep-2025 | 96.00 | 98.00 | 93.00 | 97.00 | 1,377,700 | 0 |
| 01-Sep-2025 | 94.00 | 99.00 | 83.00 | 94.00 | 5,097,400 | 0 |
| 29-Aug-2025 | 107.00 | 107.00 | 92.00 | 96.00 | 28,693,900 | 0 |
| 28-Aug-2025 | 107.00 | 108.00 | 105.00 | 108.00 | 323,400 | 0 |
| 27-Aug-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 670,100 | 0 |
| 26-Aug-2025 | 107.00 | 108.00 | 105.00 | 108.00 | 503,000 | 0 |
| 25-Aug-2025 | 110.00 | 110.00 | 105.00 | 108.00 | 2,290,900 | 0 |
| 22-Aug-2025 | 110.00 | 110.00 | 108.00 | 110.00 | 404,900 | 0 |
| 21-Aug-2025 | 111.00 | 111.00 | 108.00 | 110.00 | 1,613,100 | 0 |
| 20-Aug-2025 | 108.00 | 111.00 | 105.00 | 110.00 | 5,065,800 | 0 |
| 19-Aug-2025 | 105.00 | 109.00 | 105.00 | 108.00 | 1,585,900 | 0 |
| 15-Aug-2025 | 106.00 | 106.00 | 104.00 | 104.00 | 221,700 | 0 |
| 14-Aug-2025 | 105.00 | 106.00 | 104.00 | 106.00 | 219,700 | 0 |
| 13-Aug-2025 | 102.00 | 105.00 | 102.00 | 104.00 | 434,200 | 0 |
| 12-Aug-2025 | 102.00 | 105.00 | 101.00 | 104.00 | 555,600 | 0 |
| 11-Aug-2025 | 105.00 | 106.00 | 101.00 | 103.00 | 799,300 | 0 |
| 08-Aug-2025 | 102.00 | 105.00 | 102.00 | 102.00 | 862,600 | 0 |
| 07-Aug-2025 | 104.00 | 105.00 | 102.00 | 103.00 | 815,800 | 0 |
| 06-Aug-2025 | 103.00 | 107.00 | 103.00 | 103.00 | 185,900 | 0 |
| 05-Aug-2025 | 105.00 | 105.00 | 101.00 | 104.00 | 452,200 | 0 |
| 04-Aug-2025 | 105.00 | 107.00 | 104.00 | 105.00 | 420,500 | 0 |
| 01-Aug-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 645,600 | 0 |
| 31-Jul-2025 | 105.00 | 108.00 | 103.00 | 104.00 | 1,236,500 | 0 |
| 30-Jul-2025 | 107.00 | 108.00 | 104.00 | 104.00 | 1,551,200 | 0 |
| 29-Jul-2025 | 107.00 | 108.00 | 104.00 | 107.00 | 600,500 | 0 |
| 28-Jul-2025 | 107.00 | 108.00 | 104.00 | 106.00 | 1,349,800 | 0 |
| 25-Jul-2025 | 108.00 | 110.00 | 107.00 | 108.00 | 1,156,300 | 0 |
| 24-Jul-2025 | 109.00 | 112.00 | 106.00 | 110.00 | 976,700 | 0 |
| 23-Jul-2025 | 114.00 | 114.00 | 109.00 | 110.00 | 1,297,600 | 0 |
| 22-Jul-2025 | 111.00 | 114.00 | 108.00 | 114.00 | 5,420,300 | 0 |