| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 138.00 | 141.00 | 135.00 | 136.00 | 19,201,700 | 0 |
| 08-Dec-2025 | 137.00 | 140.00 | 136.00 | 138.00 | 17,965,800 | 0 |
| 05-Dec-2025 | 132.00 | 143.00 | 132.00 | 134.00 | 62,426,500 | 0 |
| 04-Dec-2025 | 134.00 | 135.00 | 131.00 | 131.00 | 12,087,600 | 0 |
| 03-Dec-2025 | 133.00 | 150.00 | 131.00 | 134.00 | 81,521,900 | 0 |
| 02-Dec-2025 | 130.00 | 135.00 | 129.00 | 132.00 | 8,102,500 | 0 |
| 01-Dec-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,735,900 | 0 |
| 28-Nov-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 1,892,200 | 0 |
| 27-Nov-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,525,800 | 0 |
| 26-Nov-2025 | 129.00 | 131.00 | 128.00 | 128.00 | 4,369,100 | 0 |
| 25-Nov-2025 | 130.00 | 132.00 | 128.00 | 129.00 | 16,397,900 | 0 |
| 24-Nov-2025 | 131.00 | 132.00 | 129.00 | 130.00 | 8,656,300 | 0 |
| 21-Nov-2025 | 132.00 | 134.00 | 131.00 | 131.00 | 5,497,600 | 0 |
| 20-Nov-2025 | 136.00 | 138.00 | 133.00 | 134.00 | 12,571,100 | 0 |
| 19-Nov-2025 | 136.00 | 141.00 | 133.00 | 136.00 | 42,013,900 | 0 |
| 18-Nov-2025 | 130.00 | 136.00 | 128.00 | 135.00 | 7,053,700 | 0 |
| 17-Nov-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 1,152,500 | 0 |
| 14-Nov-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,897,100 | 0 |
| 13-Nov-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 1,864,300 | 0 |
| 12-Nov-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 7,061,300 | 0 |
| 11-Nov-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 2,857,400 | 0 |
| 10-Nov-2025 | 129.00 | 130.00 | 129.00 | 129.00 | 5,523,700 | 0 |
| 07-Nov-2025 | 130.00 | 130.00 | 128.00 | 128.00 | 1,578,700 | 0 |
| 06-Nov-2025 | 129.00 | 130.00 | 127.00 | 130.00 | 2,184,700 | 0 |
| 05-Nov-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 1,238,700 | 0 |
| 04-Nov-2025 | 129.00 | 131.00 | 128.00 | 131.00 | 4,488,000 | 0 |
| 03-Nov-2025 | 129.00 | 131.00 | 128.00 | 129.00 | 2,225,600 | 0 |
| 31-Oct-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 560,200 | 0 |
| 30-Oct-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 2,263,500 | 0 |
| 29-Oct-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 2,397,000 | 0 |
| 28-Oct-2025 | 128.00 | 131.00 | 128.00 | 130.00 | 2,433,400 | 0 |
| 27-Oct-2025 | 131.00 | 132.00 | 128.00 | 129.00 | 4,057,400 | 0 |
| 24-Oct-2025 | 131.00 | 132.00 | 129.00 | 131.00 | 2,214,300 | 0 |
| 23-Oct-2025 | 130.00 | 132.00 | 129.00 | 131.00 | 3,109,200 | 0 |
| 22-Oct-2025 | 129.00 | 133.00 | 128.00 | 129.00 | 6,460,500 | 0 |
| 21-Oct-2025 | 128.00 | 130.00 | 127.00 | 129.00 | 5,204,600 | 0 |
| 20-Oct-2025 | 128.00 | 130.00 | 127.00 | 128.00 | 3,463,900 | 0 |
| 17-Oct-2025 | 129.00 | 130.00 | 127.00 | 128.00 | 2,111,700 | 0 |
| 16-Oct-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 975,800 | 0 |
| 15-Oct-2025 | 132.00 | 132.00 | 127.00 | 129.00 | 2,311,300 | 0 |
| 14-Oct-2025 | 132.00 | 136.00 | 128.00 | 130.00 | 5,278,900 | 0 |
| 13-Oct-2025 | 130.00 | 134.00 | 128.00 | 131.00 | 7,867,900 | 0 |
| 10-Oct-2025 | 131.00 | 133.00 | 129.00 | 131.00 | 2,428,900 | 0 |
| 09-Oct-2025 | 129.00 | 137.00 | 128.00 | 132.00 | 9,818,000 | 0 |
| 08-Oct-2025 | 130.00 | 131.00 | 127.00 | 127.00 | 2,757,000 | 0 |
| 07-Oct-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 3,471,800 | 0 |
| 06-Oct-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 2,212,000 | 0 |
| 03-Oct-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 3,672,500 | 0 |
| 02-Oct-2025 | 130.00 | 133.00 | 129.00 | 132.00 | 2,515,000 | 0 |
| 01-Oct-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 2,991,300 | 0 |
| 30-Sep-2025 | 133.00 | 134.00 | 129.00 | 131.00 | 9,784,500 | 0 |
| 29-Sep-2025 | 137.00 | 137.00 | 132.00 | 135.00 | 6,129,500 | 0 |
| 26-Sep-2025 | 132.00 | 137.00 | 132.00 | 137.00 | 3,379,200 | 0 |
| 25-Sep-2025 | 134.00 | 135.00 | 132.00 | 133.00 | 1,615,000 | 0 |
| 24-Sep-2025 | 136.00 | 136.00 | 133.00 | 133.00 | 4,517,000 | 0 |
| 23-Sep-2025 | 135.00 | 136.00 | 134.00 | 135.00 | 1,503,900 | 0 |
| 22-Sep-2025 | 135.00 | 136.00 | 132.00 | 134.00 | 2,463,400 | 0 |
| 19-Sep-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 3,431,200 | 0 |
| 18-Sep-2025 | 136.00 | 137.00 | 135.00 | 136.00 | 3,049,000 | 0 |
| 17-Sep-2025 | 137.00 | 138.00 | 129.00 | 135.00 | 6,295,100 | 0 |
| 16-Sep-2025 | 140.00 | 141.00 | 136.00 | 137.00 | 6,886,700 | 0 |
| 15-Sep-2025 | 138.00 | 142.00 | 137.00 | 139.00 | 9,991,000 | 0 |
| 12-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 4,883,000 | 0 |
| 11-Sep-2025 | 138.00 | 138.00 | 135.00 | 138.00 | 1,906,400 | 0 |
| 10-Sep-2025 | 135.00 | 137.00 | 134.00 | 136.00 | 3,144,500 | 0 |
| 09-Sep-2025 | 137.00 | 139.00 | 134.00 | 135.00 | 3,431,600 | 0 |
| 08-Sep-2025 | 140.00 | 140.00 | 136.00 | 137.00 | 4,707,000 | 0 |
| 04-Sep-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 2,843,800 | 0 |
| 03-Sep-2025 | 135.00 | 141.00 | 134.00 | 134.00 | 11,671,200 | 0 |
| 02-Sep-2025 | 131.00 | 136.00 | 131.00 | 134.00 | 3,898,800 | 0 |
| 01-Sep-2025 | 135.00 | 135.00 | 126.00 | 131.00 | 9,513,700 | 0 |
| 29-Aug-2025 | 138.00 | 146.00 | 135.00 | 137.00 | 24,431,300 | 0 |
| 28-Aug-2025 | 136.00 | 137.00 | 134.00 | 136.00 | 3,910,900 | 0 |
| 27-Aug-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 2,642,200 | 0 |
| 26-Aug-2025 | 139.00 | 140.00 | 136.00 | 137.00 | 4,176,400 | 0 |
| 25-Aug-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 2,480,000 | 0 |
| 22-Aug-2025 | 137.00 | 140.00 | 136.00 | 137.00 | 6,011,400 | 0 |
| 21-Aug-2025 | 139.00 | 140.00 | 136.00 | 137.00 | 3,281,500 | 0 |
| 20-Aug-2025 | 141.00 | 143.00 | 138.00 | 140.00 | 13,147,600 | 0 |
| 19-Aug-2025 | 131.00 | 140.00 | 131.00 | 140.00 | 23,388,500 | 0 |
| 15-Aug-2025 | 130.00 | 134.00 | 130.00 | 131.00 | 8,794,800 | 0 |
| 14-Aug-2025 | 128.00 | 133.00 | 128.00 | 130.00 | 11,977,800 | 0 |
| 13-Aug-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 2,878,300 | 0 |
| 12-Aug-2025 | 128.00 | 128.00 | 125.00 | 127.00 | 6,332,200 | 0 |
| 11-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 1,432,300 | 0 |
| 08-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 1,657,300 | 0 |
| 07-Aug-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 1,248,500 | 0 |
| 06-Aug-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 1,135,400 | 0 |
| 05-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 2,928,700 | 0 |
| 04-Aug-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 6,426,500 | 0 |
| 01-Aug-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 2,269,500 | 0 |
| 31-Jul-2025 | 130.00 | 131.00 | 125.00 | 128.00 | 10,836,400 | 0 |
| 30-Jul-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 860,400 | 0 |
| 29-Jul-2025 | 131.00 | 136.00 | 129.00 | 130.00 | 8,252,000 | 0 |
| 28-Jul-2025 | 131.00 | 132.00 | 129.00 | 129.00 | 5,558,100 | 0 |
| 25-Jul-2025 | 131.00 | 131.00 | 129.00 | 131.00 | 929,800 | 0 |
| 24-Jul-2025 | 132.00 | 133.00 | 128.00 | 129.00 | 3,890,200 | 0 |
| 23-Jul-2025 | 129.00 | 133.00 | 127.00 | 132.00 | 5,854,000 | 0 |
| 22-Jul-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 3,087,100 | 0 |
| 21-Jul-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 1,610,200 | 0 |