| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 123.00 | 124.00 | 121.00 | 122.00 | 12,545,900 | 0 |
| 08-Dec-2025 | 123.00 | 124.00 | 122.00 | 123.00 | 17,608,900 | 0 |
| 05-Dec-2025 | 122.00 | 125.00 | 122.00 | 123.00 | 15,474,800 | 0 |
| 04-Dec-2025 | 125.00 | 126.00 | 121.00 | 122.00 | 24,661,100 | 0 |
| 03-Dec-2025 | 126.00 | 126.00 | 121.00 | 122.00 | 23,757,500 | 0 |
| 02-Dec-2025 | 126.00 | 127.00 | 123.00 | 124.00 | 11,018,400 | 0 |
| 01-Dec-2025 | 128.00 | 128.00 | 125.00 | 126.00 | 8,153,700 | 0 |
| 28-Nov-2025 | 127.00 | 127.00 | 124.00 | 125.00 | 12,254,300 | 0 |
| 27-Nov-2025 | 129.00 | 134.00 | 125.00 | 126.00 | 43,105,700 | 0 |
| 26-Nov-2025 | 129.00 | 130.00 | 126.00 | 128.00 | 17,612,900 | 0 |
| 25-Nov-2025 | 125.00 | 130.00 | 123.00 | 126.00 | 37,509,700 | 0 |
| 24-Nov-2025 | 125.00 | 127.00 | 122.00 | 123.00 | 16,826,600 | 0 |
| 21-Nov-2025 | 129.00 | 129.00 | 123.00 | 124.00 | 21,137,600 | 0 |
| 20-Nov-2025 | 128.00 | 130.00 | 127.00 | 127.00 | 4,862,900 | 0 |
| 19-Nov-2025 | 129.00 | 134.00 | 127.00 | 128.00 | 23,297,500 | 0 |
| 18-Nov-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 30,233,500 | 0 |
| 17-Nov-2025 | 125.00 | 130.00 | 123.00 | 128.00 | 40,454,700 | 0 |
| 14-Nov-2025 | 127.00 | 128.00 | 125.00 | 125.00 | 9,164,700 | 0 |
| 13-Nov-2025 | 134.00 | 134.00 | 124.00 | 128.00 | 33,938,700 | 0 |
| 12-Nov-2025 | 134.00 | 135.00 | 130.00 | 131.00 | 6,081,600 | 0 |
| 11-Nov-2025 | 131.00 | 134.00 | 129.00 | 132.00 | 14,452,100 | 0 |
| 10-Nov-2025 | 131.00 | 132.00 | 126.00 | 131.00 | 39,619,700 | 0 |
| 07-Nov-2025 | 131.00 | 132.00 | 129.00 | 131.00 | 27,071,900 | 0 |
| 06-Nov-2025 | 130.00 | 131.00 | 126.00 | 130.00 | 12,381,100 | 0 |
| 05-Nov-2025 | 131.00 | 131.00 | 128.00 | 128.00 | 12,144,600 | 0 |
| 04-Nov-2025 | 136.00 | 137.00 | 132.00 | 133.00 | 7,474,500 | 0 |
| 03-Nov-2025 | 131.00 | 137.00 | 131.00 | 135.00 | 22,530,000 | 0 |
| 31-Oct-2025 | 129.00 | 132.00 | 124.00 | 131.00 | 26,958,400 | 0 |
| 30-Oct-2025 | 132.00 | 133.00 | 127.00 | 128.00 | 16,923,900 | 0 |
| 29-Oct-2025 | 133.00 | 133.00 | 130.00 | 131.00 | 16,947,000 | 0 |
| 28-Oct-2025 | 130.00 | 132.00 | 128.00 | 131.00 | 28,783,200 | 0 |
| 27-Oct-2025 | 133.00 | 133.00 | 126.00 | 130.00 | 80,401,200 | 0 |
| 24-Oct-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 21,942,900 | 0 |
| 23-Oct-2025 | 126.00 | 136.00 | 126.00 | 132.00 | 26,478,300 | 0 |
| 22-Oct-2025 | 128.00 | 131.00 | 126.00 | 129.00 | 11,674,000 | 0 |
| 21-Oct-2025 | 132.00 | 134.00 | 128.00 | 129.00 | 11,394,800 | 0 |
| 20-Oct-2025 | 124.00 | 135.00 | 120.00 | 132.00 | 43,238,800 | 0 |
| 17-Oct-2025 | 136.00 | 136.00 | 122.00 | 123.00 | 63,405,800 | 0 |
| 16-Oct-2025 | 134.00 | 137.00 | 132.00 | 134.00 | 27,490,000 | 0 |
| 15-Oct-2025 | 135.00 | 139.00 | 134.00 | 134.00 | 41,106,900 | 0 |
| 14-Oct-2025 | 147.00 | 149.00 | 136.00 | 138.00 | 99,727,300 | 0 |
| 13-Oct-2025 | 145.00 | 148.00 | 144.00 | 146.00 | 45,178,000 | 0 |
| 10-Oct-2025 | 147.00 | 151.00 | 145.00 | 148.00 | 58,485,900 | 0 |
| 09-Oct-2025 | 154.00 | 155.00 | 142.00 | 146.00 | 198,178,200 | 0 |
| 08-Oct-2025 | 145.00 | 156.00 | 142.00 | 153.00 | 269,206,700 | 0 |
| 07-Oct-2025 | 145.00 | 147.00 | 142.00 | 144.00 | 83,584,400 | 0 |
| 06-Oct-2025 | 145.00 | 145.00 | 139.00 | 141.00 | 58,829,100 | 0 |
| 03-Oct-2025 | 142.00 | 146.00 | 140.00 | 141.00 | 87,028,100 | 0 |
| 02-Oct-2025 | 140.00 | 144.00 | 136.00 | 142.00 | 68,497,600 | 0 |
| 01-Oct-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 39,825,900 | 0 |
| 30-Sep-2025 | 145.00 | 145.00 | 140.00 | 141.00 | 63,113,500 | 0 |
| 29-Sep-2025 | 144.00 | 147.00 | 138.00 | 143.00 | 100,003,100 | 0 |
| 26-Sep-2025 | 149.00 | 149.00 | 143.00 | 144.00 | 56,138,400 | 0 |
| 25-Sep-2025 | 143.00 | 149.00 | 140.00 | 148.00 | 132,959,000 | 0 |
| 24-Sep-2025 | 152.00 | 156.00 | 139.00 | 143.00 | 225,816,800 | 0 |
| 23-Sep-2025 | 138.00 | 152.00 | 135.00 | 152.00 | 325,376,500 | 0 |
| 22-Sep-2025 | 139.00 | 141.00 | 132.00 | 136.00 | 194,853,200 | 0 |
| 19-Sep-2025 | 126.00 | 140.00 | 125.00 | 139.00 | 283,307,100 | 0 |
| 18-Sep-2025 | 126.00 | 127.00 | 122.00 | 126.00 | 59,061,800 | 0 |
| 17-Sep-2025 | 132.00 | 132.00 | 114.00 | 124.00 | 211,962,600 | 0 |
| 16-Sep-2025 | 132.00 | 133.00 | 128.00 | 130.00 | 29,121,600 | 0 |
| 15-Sep-2025 | 134.00 | 135.00 | 131.00 | 133.00 | 44,996,100 | 0 |
| 12-Sep-2025 | 139.00 | 139.00 | 132.00 | 134.00 | 74,108,800 | 0 |
| 11-Sep-2025 | 135.00 | 149.00 | 132.00 | 136.00 | 300,084,900 | 0 |
| 10-Sep-2025 | 137.00 | 138.00 | 131.00 | 137.00 | 33,482,800 | 0 |
| 09-Sep-2025 | 130.00 | 138.00 | 126.00 | 136.00 | 86,158,400 | 0 |
| 08-Sep-2025 | 138.00 | 142.00 | 128.00 | 130.00 | 100,545,900 | 0 |
| 04-Sep-2025 | 138.00 | 147.00 | 135.00 | 135.00 | 191,437,200 | 0 |
| 03-Sep-2025 | 140.00 | 142.00 | 133.00 | 138.00 | 78,359,500 | 0 |
| 02-Sep-2025 | 140.00 | 145.00 | 137.00 | 140.00 | 76,492,500 | 0 |
| 01-Sep-2025 | 130.00 | 146.00 | 123.00 | 139.00 | 238,821,800 | 0 |
| 29-Aug-2025 | 136.00 | 146.00 | 129.00 | 141.00 | 296,373,200 | 0 |
| 28-Aug-2025 | 139.00 | 146.00 | 131.00 | 141.00 | 452,495,100 | 0 |
| 27-Aug-2025 | 120.00 | 159.00 | 119.00 | 140.00 | 1,427,193,200 | 0 |
| 26-Aug-2025 | 126.00 | 127.00 | 118.00 | 119.00 | 135,279,200 | 0 |
| 25-Aug-2025 | 126.00 | 135.00 | 121.00 | 123.00 | 376,214,500 | 0 |
| 22-Aug-2025 | 115.00 | 130.00 | 113.00 | 123.00 | 299,745,100 | 0 |
| 21-Aug-2025 | 123.00 | 126.00 | 114.00 | 116.00 | 109,884,000 | 0 |
| 20-Aug-2025 | 108.00 | 122.00 | 106.00 | 119.00 | 260,691,900 | 0 |
| 19-Aug-2025 | 108.00 | 111.00 | 106.00 | 107.00 | 19,856,300 | 0 |
| 15-Aug-2025 | 107.00 | 112.00 | 104.00 | 107.00 | 30,008,500 | 0 |
| 14-Aug-2025 | 106.00 | 108.00 | 104.00 | 107.00 | 25,631,000 | 0 |
| 13-Aug-2025 | 106.00 | 109.00 | 103.00 | 105.00 | 21,694,500 | 0 |
| 12-Aug-2025 | 107.00 | 109.00 | 103.00 | 105.00 | 29,694,300 | 0 |
| 11-Aug-2025 | 109.00 | 115.00 | 102.00 | 106.00 | 37,769,600 | 0 |
| 08-Aug-2025 | 98.00 | 117.00 | 98.00 | 108.00 | 113,988,100 | 0 |
| 07-Aug-2025 | 103.00 | 105.00 | 98.00 | 98.00 | 54,296,600 | 0 |
| 06-Aug-2025 | 90.00 | 110.00 | 89.00 | 104.00 | 117,176,800 | 0 |
| 05-Aug-2025 | 89.00 | 90.00 | 87.00 | 89.00 | 16,254,400 | 0 |
| 04-Aug-2025 | 83.00 | 89.00 | 82.00 | 88.00 | 28,720,300 | 0 |
| 01-Aug-2025 | 81.00 | 83.00 | 80.00 | 82.00 | 2,187,800 | 0 |
| 31-Jul-2025 | 80.00 | 81.00 | 80.00 | 80.00 | 741,500 | 0 |
| 30-Jul-2025 | 81.00 | 81.00 | 79.00 | 80.00 | 3,649,100 | 0 |
| 29-Jul-2025 | 79.00 | 81.00 | 78.00 | 81.00 | 1,584,800 | 0 |
| 28-Jul-2025 | 80.00 | 80.00 | 75.00 | 78.00 | 8,705,500 | 0 |
| 25-Jul-2025 | 82.00 | 82.00 | 79.00 | 79.00 | 4,937,600 | 0 |
| 24-Jul-2025 | 81.00 | 83.00 | 79.00 | 82.00 | 6,317,000 | 0 |
| 23-Jul-2025 | 82.00 | 82.00 | 79.00 | 82.00 | 9,707,700 | 0 |
| 22-Jul-2025 | 83.00 | 83.00 | 76.00 | 83.00 | 18,423,000 | 0 |
| 21-Jul-2025 | 84.00 | 85.00 | 83.00 | 83.00 | 56,300 | 0 |