| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 200.00 | 202.00 | 190.00 | 191.00 | 1,349,200 | 0 |
| 08-Dec-2025 | 199.00 | 206.00 | 190.00 | 197.00 | 1,905,300 | 0 |
| 05-Dec-2025 | 202.00 | 212.00 | 194.00 | 199.00 | 2,206,100 | 0 |
| 04-Dec-2025 | 190.00 | 234.00 | 184.00 | 198.00 | 7,166,200 | 0 |
| 03-Dec-2025 | 186.00 | 189.00 | 180.00 | 186.00 | 353,900 | 0 |
| 02-Dec-2025 | 185.00 | 186.00 | 178.00 | 183.00 | 577,100 | 0 |
| 01-Dec-2025 | 188.00 | 189.00 | 181.00 | 183.00 | 579,700 | 0 |
| 28-Nov-2025 | 187.00 | 194.00 | 186.00 | 188.00 | 758,600 | 0 |
| 27-Nov-2025 | 196.00 | 196.00 | 185.00 | 186.00 | 833,200 | 0 |
| 26-Nov-2025 | 204.00 | 204.00 | 187.00 | 192.00 | 3,275,700 | 0 |
| 25-Nov-2025 | 179.00 | 206.00 | 177.00 | 188.00 | 11,914,500 | 0 |
| 24-Nov-2025 | 186.00 | 187.00 | 175.00 | 179.00 | 1,043,000 | 0 |
| 21-Nov-2025 | 181.00 | 191.00 | 179.00 | 183.00 | 1,565,200 | 0 |
| 20-Nov-2025 | 182.00 | 182.00 | 178.00 | 181.00 | 685,900 | 0 |
| 19-Nov-2025 | 182.00 | 185.00 | 179.00 | 183.00 | 1,550,800 | 0 |
| 18-Nov-2025 | 186.00 | 194.00 | 171.00 | 185.00 | 4,621,100 | 0 |
| 17-Nov-2025 | 190.00 | 204.00 | 180.00 | 186.00 | 6,068,000 | 0 |
| 14-Nov-2025 | 195.00 | 206.00 | 187.00 | 190.00 | 8,234,500 | 0 |
| 13-Nov-2025 | 195.00 | 210.00 | 170.00 | 194.00 | 13,531,400 | 0 |
| 12-Nov-2025 | 198.00 | 216.00 | 170.00 | 185.00 | 22,981,000 | 0 |
| 11-Nov-2025 | 191.00 | 226.00 | 173.00 | 182.00 | 36,520,800 | 0 |
| 10-Nov-2025 | 140.00 | 186.00 | 138.00 | 186.00 | 33,699,700 | 0 |
| 07-Nov-2025 | 139.00 | 139.00 | 137.00 | 138.00 | 494,300 | 0 |
| 06-Nov-2025 | 139.00 | 140.00 | 138.00 | 139.00 | 61,500 | 0 |
| 05-Nov-2025 | 139.00 | 142.00 | 137.00 | 140.00 | 307,800 | 0 |
| 04-Nov-2025 | 139.00 | 143.00 | 137.00 | 142.00 | 58,400 | 0 |
| 03-Nov-2025 | 140.00 | 143.00 | 138.00 | 142.00 | 97,300 | 0 |
| 31-Oct-2025 | 143.00 | 143.00 | 139.00 | 143.00 | 31,600 | 0 |
| 30-Oct-2025 | 145.00 | 145.00 | 138.00 | 144.00 | 30,500 | 0 |
| 29-Oct-2025 | 147.00 | 147.00 | 138.00 | 144.00 | 620,400 | 0 |
| 28-Oct-2025 | 139.00 | 154.00 | 137.00 | 145.00 | 3,257,100 | 0 |
| 27-Oct-2025 | 136.00 | 142.00 | 134.00 | 141.00 | 122,400 | 0 |
| 24-Oct-2025 | 143.00 | 143.00 | 137.00 | 142.00 | 108,600 | 0 |
| 23-Oct-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 15,900 | 0 |
| 22-Oct-2025 | 141.00 | 143.00 | 137.00 | 142.00 | 205,500 | 0 |
| 21-Oct-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 478,200 | 0 |
| 20-Oct-2025 | 140.00 | 142.00 | 134.00 | 141.00 | 218,600 | 0 |
| 17-Oct-2025 | 140.00 | 143.00 | 136.00 | 140.00 | 34,000 | 0 |
| 16-Oct-2025 | 142.00 | 143.00 | 135.00 | 140.00 | 271,500 | 0 |
| 15-Oct-2025 | 138.00 | 143.00 | 137.00 | 137.00 | 23,300 | 0 |
| 14-Oct-2025 | 142.00 | 142.00 | 134.00 | 139.00 | 32,700 | 0 |
| 13-Oct-2025 | 144.00 | 144.00 | 139.00 | 142.00 | 40,900 | 0 |
| 10-Oct-2025 | 139.00 | 154.00 | 138.00 | 143.00 | 1,280,200 | 0 |
| 09-Oct-2025 | 134.00 | 139.00 | 134.00 | 139.00 | 118,200 | 0 |
| 08-Oct-2025 | 138.00 | 138.00 | 133.00 | 137.00 | 181,700 | 0 |
| 07-Oct-2025 | 138.00 | 139.00 | 135.00 | 138.00 | 60,500 | 0 |
| 06-Oct-2025 | 141.00 | 141.00 | 135.00 | 140.00 | 200,200 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 141.00 | 141.00 | 2,200 | 0 |
| 02-Oct-2025 | 141.00 | 142.00 | 136.00 | 142.00 | 86,200 | 0 |
| 01-Oct-2025 | 135.00 | 142.00 | 135.00 | 141.00 | 316,200 | 0 |
| 30-Sep-2025 | 136.00 | 139.00 | 135.00 | 139.00 | 17,100 | 0 |
| 29-Sep-2025 | 138.00 | 140.00 | 138.00 | 139.00 | 82,200 | 0 |
| 26-Sep-2025 | 136.00 | 140.00 | 136.00 | 140.00 | 3,900 | 0 |
| 25-Sep-2025 | 138.00 | 140.00 | 134.00 | 140.00 | 40,200 | 0 |
| 24-Sep-2025 | 138.00 | 142.00 | 137.00 | 138.00 | 24,000 | 0 |
| 23-Sep-2025 | 139.00 | 144.00 | 136.00 | 142.00 | 30,700 | 0 |
| 22-Sep-2025 | 138.00 | 144.00 | 133.00 | 139.00 | 118,100 | 0 |
| 19-Sep-2025 | 135.00 | 139.00 | 131.00 | 138.00 | 54,700 | 0 |
| 18-Sep-2025 | 138.00 | 139.00 | 133.00 | 138.00 | 142,000 | 0 |
| 17-Sep-2025 | 139.00 | 140.00 | 130.00 | 138.00 | 168,900 | 0 |
| 16-Sep-2025 | 141.00 | 142.00 | 137.00 | 140.00 | 30,900 | 0 |
| 15-Sep-2025 | 143.00 | 143.00 | 135.00 | 139.00 | 424,600 | 0 |
| 12-Sep-2025 | 138.00 | 146.00 | 137.00 | 139.00 | 105,400 | 0 |
| 11-Sep-2025 | 144.00 | 144.00 | 135.00 | 140.00 | 20,900 | 0 |
| 10-Sep-2025 | 133.00 | 146.00 | 133.00 | 138.00 | 363,500 | 0 |
| 09-Sep-2025 | 138.00 | 140.00 | 131.00 | 134.00 | 187,500 | 0 |
| 08-Sep-2025 | 139.00 | 141.00 | 139.00 | 139.00 | 105,000 | 0 |
| 04-Sep-2025 | 149.00 | 149.00 | 138.00 | 139.00 | 437,600 | 0 |
| 03-Sep-2025 | 140.00 | 149.00 | 134.00 | 143.00 | 1,526,400 | 0 |
| 02-Sep-2025 | 127.00 | 165.00 | 127.00 | 140.00 | 8,203,400 | 0 |
| 01-Sep-2025 | 120.00 | 129.00 | 120.00 | 129.00 | 101,300 | 0 |
| 29-Aug-2025 | 135.00 | 135.00 | 129.00 | 129.00 | 321,200 | 0 |
| 28-Aug-2025 | 135.00 | 135.00 | 131.00 | 135.00 | 3,900 | 0 |
| 27-Aug-2025 | 135.00 | 135.00 | 130.00 | 135.00 | 155,000 | 0 |
| 26-Aug-2025 | 135.00 | 135.00 | 131.00 | 135.00 | 11,100 | 0 |
| 25-Aug-2025 | 134.00 | 135.00 | 130.00 | 135.00 | 122,600 | 0 |
| 22-Aug-2025 | 135.00 | 135.00 | 131.00 | 134.00 | 4,500 | 0 |
| 21-Aug-2025 | 134.00 | 135.00 | 130.00 | 135.00 | 56,400 | 0 |
| 20-Aug-2025 | 133.00 | 135.00 | 130.00 | 134.00 | 40,100 | 0 |
| 19-Aug-2025 | 130.00 | 133.00 | 130.00 | 133.00 | 7,900 | 0 |
| 15-Aug-2025 | 133.00 | 135.00 | 129.00 | 129.00 | 370,600 | 0 |
| 14-Aug-2025 | 129.00 | 138.00 | 129.00 | 131.00 | 551,400 | 0 |
| 13-Aug-2025 | 132.00 | 136.00 | 129.00 | 129.00 | 576,500 | 0 |
| 12-Aug-2025 | 129.00 | 131.00 | 129.00 | 131.00 | 276,600 | 0 |
| 11-Aug-2025 | 132.00 | 132.00 | 129.00 | 132.00 | 283,900 | 0 |
| 08-Aug-2025 | 129.00 | 133.00 | 129.00 | 132.00 | 154,300 | 0 |
| 07-Aug-2025 | 130.00 | 133.00 | 130.00 | 133.00 | 78,100 | 0 |
| 06-Aug-2025 | 129.00 | 133.00 | 129.00 | 133.00 | 26,400 | 0 |
| 05-Aug-2025 | 133.00 | 133.00 | 129.00 | 131.00 | 95,800 | 0 |
| 04-Aug-2025 | 130.00 | 136.00 | 129.00 | 133.00 | 20,800 | 0 |
| 01-Aug-2025 | 133.00 | 134.00 | 129.00 | 130.00 | 148,100 | 0 |
| 31-Jul-2025 | 130.00 | 137.00 | 130.00 | 132.00 | 100,800 | 0 |
| 30-Jul-2025 | 133.00 | 134.00 | 129.00 | 132.00 | 21,100 | 0 |
| 29-Jul-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 12,100 | 0 |
| 28-Jul-2025 | 130.00 | 134.00 | 130.00 | 134.00 | 18,000 | 0 |
| 25-Jul-2025 | 135.00 | 136.00 | 133.00 | 134.00 | 63,900 | 0 |
| 24-Jul-2025 | 135.00 | 136.00 | 130.00 | 135.00 | 130,800 | 0 |
| 23-Jul-2025 | 131.00 | 135.00 | 129.00 | 135.00 | 63,400 | 0 |
| 22-Jul-2025 | 128.00 | 137.00 | 128.00 | 133.00 | 408,000 | 0 |
| 21-Jul-2025 | 132.00 | 144.00 | 128.00 | 129.00 | 962,400 | 0 |