| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 154.00 | 159.00 | 150.00 | 152.00 | 1,068,300 | 0 |
| 08-Dec-2025 | 158.00 | 161.00 | 153.00 | 154.00 | 3,254,700 | 0 |
| 05-Dec-2025 | 156.00 | 162.00 | 152.00 | 154.00 | 6,862,000 | 0 |
| 04-Dec-2025 | 149.00 | 156.00 | 148.00 | 149.00 | 300,400 | 0 |
| 03-Dec-2025 | 150.00 | 150.00 | 148.00 | 149.00 | 172,500 | 0 |
| 02-Dec-2025 | 149.00 | 152.00 | 149.00 | 149.00 | 295,900 | 0 |
| 01-Dec-2025 | 154.00 | 154.00 | 147.00 | 149.00 | 260,000 | 0 |
| 28-Nov-2025 | 148.00 | 157.00 | 144.00 | 152.00 | 3,523,100 | 0 |
| 27-Nov-2025 | 150.00 | 156.00 | 148.00 | 150.00 | 1,083,600 | 0 |
| 26-Nov-2025 | 149.00 | 151.00 | 148.00 | 148.00 | 455,600 | 0 |
| 25-Nov-2025 | 150.00 | 150.00 | 148.00 | 149.00 | 220,200 | 0 |
| 24-Nov-2025 | 151.00 | 152.00 | 148.00 | 149.00 | 185,600 | 0 |
| 21-Nov-2025 | 150.00 | 153.00 | 148.00 | 151.00 | 410,200 | 0 |
| 20-Nov-2025 | 150.00 | 152.00 | 147.00 | 150.00 | 420,800 | 0 |
| 19-Nov-2025 | 153.00 | 157.00 | 150.00 | 150.00 | 224,400 | 0 |
| 18-Nov-2025 | 153.00 | 153.00 | 150.00 | 153.00 | 68,400 | 0 |
| 17-Nov-2025 | 151.00 | 153.00 | 149.00 | 153.00 | 501,200 | 0 |
| 14-Nov-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 426,900 | 0 |
| 13-Nov-2025 | 154.00 | 156.00 | 151.00 | 151.00 | 416,300 | 0 |
| 12-Nov-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 688,100 | 0 |
| 11-Nov-2025 | 156.00 | 158.00 | 153.00 | 154.00 | 344,500 | 0 |
| 10-Nov-2025 | 156.00 | 165.00 | 151.00 | 156.00 | 3,723,400 | 0 |
| 07-Nov-2025 | 156.00 | 162.00 | 154.00 | 156.00 | 2,013,300 | 0 |
| 06-Nov-2025 | 153.00 | 156.00 | 152.00 | 156.00 | 1,355,500 | 0 |
| 05-Nov-2025 | 154.00 | 180.00 | 147.00 | 151.00 | 12,830,300 | 0 |
| 04-Nov-2025 | 153.00 | 161.00 | 148.00 | 150.00 | 3,249,600 | 0 |
| 03-Nov-2025 | 147.00 | 154.00 | 145.00 | 148.00 | 1,676,900 | 0 |
| 31-Oct-2025 | 150.00 | 150.00 | 145.00 | 146.00 | 2,006,800 | 0 |
| 30-Oct-2025 | 145.00 | 191.00 | 145.00 | 149.00 | 34,385,800 | 0 |
| 29-Oct-2025 | 143.00 | 149.00 | 143.00 | 144.00 | 204,700 | 0 |
| 28-Oct-2025 | 144.00 | 149.00 | 143.00 | 144.00 | 253,900 | 0 |
| 27-Oct-2025 | 146.00 | 151.00 | 143.00 | 144.00 | 389,700 | 0 |
| 24-Oct-2025 | 148.00 | 148.00 | 140.00 | 146.00 | 815,400 | 0 |
| 23-Oct-2025 | 150.00 | 170.00 | 145.00 | 148.00 | 6,843,100 | 0 |
| 22-Oct-2025 | 140.00 | 147.00 | 137.00 | 141.00 | 1,024,700 | 0 |
| 21-Oct-2025 | 145.00 | 145.00 | 139.00 | 140.00 | 3,464,500 | 0 |
| 20-Oct-2025 | 151.00 | 172.00 | 148.00 | 148.00 | 13,934,800 | 0 |
| 17-Oct-2025 | 143.00 | 180.00 | 139.00 | 151.00 | 26,123,300 | 0 |
| 16-Oct-2025 | 138.00 | 145.00 | 138.00 | 138.00 | 290,900 | 0 |
| 15-Oct-2025 | 137.00 | 147.00 | 136.00 | 137.00 | 1,548,800 | 0 |
| 14-Oct-2025 | 147.00 | 150.00 | 137.00 | 137.00 | 3,151,500 | 0 |
| 13-Oct-2025 | 132.00 | 178.00 | 132.00 | 146.00 | 25,064,600 | 0 |
| 10-Oct-2025 | 135.00 | 135.00 | 130.00 | 132.00 | 18,600 | 0 |
| 09-Oct-2025 | 134.00 | 136.00 | 129.00 | 135.00 | 561,800 | 0 |
| 08-Oct-2025 | 136.00 | 136.00 | 130.00 | 132.00 | 653,400 | 0 |
| 07-Oct-2025 | 143.00 | 143.00 | 135.00 | 135.00 | 779,400 | 0 |
| 06-Oct-2025 | 141.00 | 143.00 | 141.00 | 141.00 | 62,900 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 141.00 | 141.00 | 131,900 | 0 |
| 02-Oct-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 26,300 | 0 |
| 01-Oct-2025 | 145.00 | 145.00 | 136.00 | 144.00 | 107,500 | 0 |
| 30-Sep-2025 | 142.00 | 145.00 | 141.00 | 144.00 | 169,100 | 0 |
| 29-Sep-2025 | 145.00 | 147.00 | 141.00 | 143.00 | 576,700 | 0 |
| 26-Sep-2025 | 149.00 | 149.00 | 140.00 | 140.00 | 313,100 | 0 |
| 25-Sep-2025 | 142.00 | 152.00 | 138.00 | 145.00 | 1,057,700 | 0 |
| 24-Sep-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 376,000 | 0 |
| 23-Sep-2025 | 134.00 | 147.00 | 134.00 | 141.00 | 709,200 | 0 |
| 22-Sep-2025 | 139.00 | 149.00 | 135.00 | 137.00 | 2,236,200 | 0 |
| 19-Sep-2025 | 136.00 | 140.00 | 131.00 | 135.00 | 1,358,300 | 0 |
| 18-Sep-2025 | 138.00 | 141.00 | 136.00 | 137.00 | 412,900 | 0 |
| 17-Sep-2025 | 147.00 | 148.00 | 135.00 | 138.00 | 2,398,900 | 0 |
| 16-Sep-2025 | 150.00 | 151.00 | 142.00 | 145.00 | 2,978,500 | 0 |
| 15-Sep-2025 | 143.00 | 147.00 | 139.00 | 142.00 | 2,722,700 | 0 |
| 12-Sep-2025 | 137.00 | 175.00 | 137.00 | 143.00 | 29,356,300 | 0 |
| 11-Sep-2025 | 123.00 | 133.00 | 123.00 | 130.00 | 494,700 | 0 |
| 10-Sep-2025 | 122.00 | 126.00 | 122.00 | 123.00 | 28,600 | 0 |
| 09-Sep-2025 | 129.00 | 129.00 | 120.00 | 122.00 | 159,100 | 0 |
| 08-Sep-2025 | 126.00 | 129.00 | 126.00 | 129.00 | 48,300 | 0 |
| 04-Sep-2025 | 126.00 | 133.00 | 124.00 | 126.00 | 315,700 | 0 |
| 03-Sep-2025 | 130.00 | 130.00 | 123.00 | 126.00 | 32,400 | 0 |
| 02-Sep-2025 | 126.00 | 128.00 | 125.00 | 125.00 | 29,700 | 0 |
| 01-Sep-2025 | 124.00 | 125.00 | 120.00 | 122.00 | 13,000 | 0 |
| 29-Aug-2025 | 128.00 | 130.00 | 124.00 | 126.00 | 47,900 | 0 |
| 28-Aug-2025 | 128.00 | 130.00 | 123.00 | 129.00 | 109,100 | 0 |
| 27-Aug-2025 | 126.00 | 129.00 | 126.00 | 128.00 | 34,100 | 0 |
| 26-Aug-2025 | 134.00 | 135.00 | 125.00 | 126.00 | 286,000 | 0 |
| 25-Aug-2025 | 129.00 | 138.00 | 129.00 | 131.00 | 1,406,300 | 0 |
| 22-Aug-2025 | 122.00 | 135.00 | 121.00 | 128.00 | 3,607,700 | 0 |
| 21-Aug-2025 | 122.00 | 124.00 | 122.00 | 122.00 | 78,500 | 0 |
| 20-Aug-2025 | 120.00 | 123.00 | 119.00 | 122.00 | 109,300 | 0 |
| 19-Aug-2025 | 121.00 | 121.00 | 120.00 | 120.00 | 6,800 | 0 |
| 15-Aug-2025 | 120.00 | 122.00 | 118.00 | 122.00 | 150,100 | 0 |
| 14-Aug-2025 | 121.00 | 125.00 | 118.00 | 120.00 | 231,000 | 0 |
| 13-Aug-2025 | 118.00 | 125.00 | 115.00 | 121.00 | 202,200 | 0 |
| 12-Aug-2025 | 116.00 | 120.00 | 116.00 | 118.00 | 81,200 | 0 |
| 11-Aug-2025 | 118.00 | 120.00 | 116.00 | 116.00 | 36,900 | 0 |
| 08-Aug-2025 | 118.00 | 120.00 | 115.00 | 115.00 | 138,500 | 0 |
| 07-Aug-2025 | 120.00 | 121.00 | 118.00 | 118.00 | 114,000 | 0 |
| 06-Aug-2025 | 119.00 | 128.00 | 117.00 | 118.00 | 802,000 | 0 |
| 05-Aug-2025 | 121.00 | 129.00 | 118.00 | 118.00 | 1,540,000 | 0 |
| 04-Aug-2025 | 125.00 | 125.00 | 117.00 | 118.00 | 327,700 | 0 |
| 01-Aug-2025 | 117.00 | 124.00 | 116.00 | 118.00 | 1,926,400 | 0 |
| 31-Jul-2025 | 112.00 | 117.00 | 112.00 | 117.00 | 147,800 | 0 |
| 30-Jul-2025 | 115.00 | 115.00 | 111.00 | 114.00 | 71,900 | 0 |
| 29-Jul-2025 | 111.00 | 116.00 | 111.00 | 112.00 | 152,200 | 0 |
| 28-Jul-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 82,900 | 0 |
| 25-Jul-2025 | 115.00 | 115.00 | 112.00 | 112.00 | 74,400 | 0 |
| 24-Jul-2025 | 115.00 | 115.00 | 112.00 | 115.00 | 40,500 | 0 |
| 23-Jul-2025 | 112.00 | 115.00 | 112.00 | 113.00 | 159,200 | 0 |
| 22-Jul-2025 | 112.00 | 115.00 | 112.00 | 113.00 | 386,900 | 0 |
| 21-Jul-2025 | 113.00 | 115.00 | 111.00 | 114.00 | 178,100 | 0 |