| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 164.00 | 166.00 | 159.00 | 161.00 | 4,816,200 | 0 |
| 08-Dec-2025 | 158.00 | 163.00 | 157.00 | 163.00 | 3,504,200 | 0 |
| 05-Dec-2025 | 155.00 | 160.00 | 154.00 | 156.00 | 2,138,400 | 0 |
| 04-Dec-2025 | 154.00 | 156.00 | 154.00 | 155.00 | 2,953,000 | 0 |
| 03-Dec-2025 | 156.00 | 157.00 | 153.00 | 154.00 | 2,151,300 | 0 |
| 02-Dec-2025 | 155.00 | 157.00 | 152.00 | 155.00 | 4,872,000 | 0 |
| 01-Dec-2025 | 158.00 | 159.00 | 150.00 | 155.00 | 6,350,900 | 0 |
| 28-Nov-2025 | 158.00 | 163.00 | 153.00 | 158.00 | 12,326,300 | 0 |
| 27-Nov-2025 | 148.00 | 183.00 | 148.00 | 157.00 | 98,791,000 | 0 |
| 26-Nov-2025 | 143.00 | 149.00 | 141.00 | 147.00 | 8,802,900 | 0 |
| 25-Nov-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 955,000 | 0 |
| 24-Nov-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 2,669,900 | 0 |
| 21-Nov-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 1,499,600 | 0 |
| 20-Nov-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 1,401,100 | 0 |
| 19-Nov-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 862,800 | 0 |
| 18-Nov-2025 | 146.00 | 147.00 | 141.00 | 144.00 | 1,913,500 | 0 |
| 17-Nov-2025 | 145.00 | 158.00 | 142.00 | 146.00 | 10,960,200 | 0 |
| 14-Nov-2025 | 141.00 | 148.00 | 139.00 | 146.00 | 3,959,600 | 0 |
| 13-Nov-2025 | 141.00 | 142.00 | 139.00 | 139.00 | 897,400 | 0 |
| 12-Nov-2025 | 140.00 | 146.00 | 139.00 | 141.00 | 765,200 | 0 |
| 11-Nov-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 708,800 | 0 |
| 10-Nov-2025 | 141.00 | 148.00 | 141.00 | 142.00 | 2,925,400 | 0 |
| 07-Nov-2025 | 140.00 | 141.00 | 139.00 | 141.00 | 1,006,400 | 0 |
| 06-Nov-2025 | 139.00 | 140.00 | 139.00 | 140.00 | 463,000 | 0 |
| 05-Nov-2025 | 138.00 | 140.00 | 138.00 | 139.00 | 838,000 | 0 |
| 04-Nov-2025 | 139.00 | 140.00 | 138.00 | 139.00 | 376,600 | 0 |
| 03-Nov-2025 | 138.00 | 141.00 | 137.00 | 138.00 | 2,290,300 | 0 |
| 31-Oct-2025 | 139.00 | 140.00 | 138.00 | 138.00 | 1,585,700 | 0 |
| 30-Oct-2025 | 140.00 | 141.00 | 139.00 | 139.00 | 463,900 | 0 |
| 29-Oct-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 679,800 | 0 |
| 28-Oct-2025 | 140.00 | 141.00 | 138.00 | 140.00 | 1,043,500 | 0 |
| 27-Oct-2025 | 140.00 | 144.00 | 137.00 | 141.00 | 1,641,100 | 0 |
| 24-Oct-2025 | 141.00 | 143.00 | 140.00 | 140.00 | 799,200 | 0 |
| 23-Oct-2025 | 140.00 | 143.00 | 139.00 | 141.00 | 2,366,200 | 0 |
| 22-Oct-2025 | 140.00 | 145.00 | 139.00 | 140.00 | 1,191,800 | 0 |
| 21-Oct-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 1,314,200 | 0 |
| 20-Oct-2025 | 140.00 | 145.00 | 140.00 | 143.00 | 2,024,400 | 0 |
| 17-Oct-2025 | 142.00 | 142.00 | 137.00 | 138.00 | 1,637,000 | 0 |
| 16-Oct-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 1,563,000 | 0 |
| 15-Oct-2025 | 140.00 | 145.00 | 140.00 | 141.00 | 2,705,200 | 0 |
| 14-Oct-2025 | 140.00 | 148.00 | 139.00 | 140.00 | 5,923,800 | 0 |
| 13-Oct-2025 | 140.00 | 143.00 | 140.00 | 140.00 | 4,282,800 | 0 |
| 10-Oct-2025 | 142.00 | 145.00 | 142.00 | 143.00 | 1,447,500 | 0 |
| 09-Oct-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 3,811,400 | 0 |
| 08-Oct-2025 | 144.00 | 145.00 | 140.00 | 143.00 | 2,926,600 | 0 |
| 07-Oct-2025 | 145.00 | 147.00 | 143.00 | 143.00 | 2,512,600 | 0 |
| 06-Oct-2025 | 151.00 | 151.00 | 140.00 | 144.00 | 6,986,600 | 0 |
| 03-Oct-2025 | 155.00 | 156.00 | 149.00 | 152.00 | 7,179,800 | 0 |
| 02-Oct-2025 | 145.00 | 170.00 | 145.00 | 155.00 | 38,474,300 | 0 |
| 01-Oct-2025 | 152.00 | 152.00 | 140.00 | 144.00 | 10,114,800 | 0 |
| 30-Sep-2025 | 141.00 | 164.00 | 140.00 | 152.00 | 38,677,100 | 0 |
| 29-Sep-2025 | 136.00 | 138.00 | 135.00 | 138.00 | 1,032,200 | 0 |
| 26-Sep-2025 | 134.00 | 138.00 | 133.00 | 136.00 | 2,392,000 | 0 |
| 25-Sep-2025 | 141.00 | 143.00 | 131.00 | 132.00 | 20,684,200 | 0 |
| 24-Sep-2025 | 140.00 | 146.00 | 138.00 | 139.00 | 3,748,800 | 0 |
| 23-Sep-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 1,243,800 | 0 |
| 22-Sep-2025 | 137.00 | 140.00 | 136.00 | 137.00 | 1,170,100 | 0 |
| 19-Sep-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 919,900 | 0 |
| 18-Sep-2025 | 136.00 | 140.00 | 133.00 | 136.00 | 2,640,400 | 0 |
| 17-Sep-2025 | 139.00 | 140.00 | 136.00 | 136.00 | 2,222,100 | 0 |
| 16-Sep-2025 | 140.00 | 140.00 | 137.00 | 138.00 | 2,078,900 | 0 |
| 15-Sep-2025 | 136.00 | 140.00 | 136.00 | 138.00 | 2,482,500 | 0 |
| 12-Sep-2025 | 135.00 | 138.00 | 134.00 | 137.00 | 1,333,900 | 0 |
| 11-Sep-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 921,300 | 0 |
| 10-Sep-2025 | 135.00 | 138.00 | 133.00 | 136.00 | 1,838,700 | 0 |
| 09-Sep-2025 | 137.00 | 137.00 | 134.00 | 134.00 | 1,568,000 | 0 |
| 08-Sep-2025 | 136.00 | 142.00 | 135.00 | 135.00 | 3,348,000 | 0 |
| 04-Sep-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 2,224,400 | 0 |
| 03-Sep-2025 | 134.00 | 139.00 | 132.00 | 137.00 | 2,909,400 | 0 |
| 02-Sep-2025 | 134.00 | 137.00 | 131.00 | 134.00 | 4,587,200 | 0 |
| 01-Sep-2025 | 131.00 | 135.00 | 128.00 | 135.00 | 5,306,100 | 0 |
| 29-Aug-2025 | 143.00 | 143.00 | 136.00 | 139.00 | 2,831,500 | 0 |
| 28-Aug-2025 | 146.00 | 147.00 | 140.00 | 143.00 | 3,830,900 | 0 |
| 27-Aug-2025 | 144.00 | 150.00 | 142.00 | 146.00 | 2,664,200 | 0 |
| 26-Aug-2025 | 158.00 | 158.00 | 144.00 | 145.00 | 21,021,000 | 0 |
| 25-Aug-2025 | 133.00 | 174.00 | 133.00 | 160.00 | 29,554,100 | 0 |
| 22-Aug-2025 | 133.00 | 134.00 | 131.00 | 134.00 | 666,700 | 0 |
| 21-Aug-2025 | 134.00 | 134.00 | 131.00 | 132.00 | 1,495,600 | 0 |
| 20-Aug-2025 | 131.00 | 134.00 | 130.00 | 134.00 | 3,490,100 | 0 |
| 19-Aug-2025 | 131.00 | 131.00 | 130.00 | 131.00 | 1,306,500 | 0 |
| 15-Aug-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 614,600 | 0 |
| 14-Aug-2025 | 130.00 | 132.00 | 130.00 | 130.00 | 309,200 | 0 |
| 13-Aug-2025 | 133.00 | 133.00 | 130.00 | 132.00 | 2,141,400 | 0 |
| 12-Aug-2025 | 131.00 | 135.00 | 130.00 | 132.00 | 2,743,900 | 0 |
| 11-Aug-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 557,900 | 0 |
| 08-Aug-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 138,500 | 0 |
| 07-Aug-2025 | 130.00 | 131.00 | 130.00 | 131.00 | 1,461,400 | 0 |
| 06-Aug-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 991,600 | 0 |
| 05-Aug-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 629,700 | 0 |
| 04-Aug-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 2,130,600 | 0 |
| 01-Aug-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 577,700 | 0 |
| 31-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 480,700 | 0 |
| 30-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 1,600,500 | 0 |
| 29-Jul-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 1,696,800 | 0 |
| 28-Jul-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 1,831,000 | 0 |
| 25-Jul-2025 | 130.00 | 131.00 | 130.00 | 131.00 | 1,158,100 | 0 |
| 24-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 920,000 | 0 |
| 23-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 955,900 | 0 |
| 22-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 438,400 | 0 |
| 21-Jul-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 945,700 | 0 |