| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 134.00 | 134.00 | 131.00 | 132.00 | 847,600 | 0 |
| 08-Dec-2025 | 134.00 | 135.00 | 133.00 | 133.00 | 1,657,100 | 0 |
| 05-Dec-2025 | 132.00 | 137.00 | 132.00 | 134.00 | 3,466,900 | 0 |
| 04-Dec-2025 | 133.00 | 133.00 | 130.00 | 132.00 | 1,317,400 | 0 |
| 03-Dec-2025 | 133.00 | 134.00 | 131.00 | 133.00 | 2,051,700 | 0 |
| 02-Dec-2025 | 130.00 | 135.00 | 129.00 | 133.00 | 7,316,400 | 0 |
| 01-Dec-2025 | 128.00 | 130.00 | 127.00 | 129.00 | 670,700 | 0 |
| 28-Nov-2025 | 127.00 | 129.00 | 127.00 | 128.00 | 1,910,300 | 0 |
| 27-Nov-2025 | 128.00 | 129.00 | 128.00 | 129.00 | 331,000 | 0 |
| 26-Nov-2025 | 128.00 | 129.00 | 127.00 | 128.00 | 1,885,800 | 0 |
| 25-Nov-2025 | 129.00 | 129.00 | 128.00 | 129.00 | 1,442,400 | 0 |
| 24-Nov-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 1,709,700 | 0 |
| 21-Nov-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 931,100 | 0 |
| 20-Nov-2025 | 131.00 | 132.00 | 130.00 | 130.00 | 870,400 | 0 |
| 19-Nov-2025 | 135.00 | 135.00 | 129.00 | 129.00 | 1,924,300 | 0 |
| 18-Nov-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 1,853,000 | 0 |
| 17-Nov-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 795,700 | 0 |
| 14-Nov-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 1,736,900 | 0 |
| 13-Nov-2025 | 131.00 | 131.00 | 129.00 | 129.00 | 1,664,300 | 0 |
| 12-Nov-2025 | 131.00 | 131.00 | 129.00 | 130.00 | 1,251,200 | 0 |
| 11-Nov-2025 | 132.00 | 133.00 | 129.00 | 130.00 | 1,870,500 | 0 |
| 10-Nov-2025 | 134.00 | 134.00 | 130.00 | 132.00 | 799,300 | 0 |
| 07-Nov-2025 | 131.00 | 132.00 | 130.00 | 132.00 | 872,500 | 0 |
| 06-Nov-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 1,001,900 | 0 |
| 05-Nov-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 1,113,100 | 0 |
| 04-Nov-2025 | 131.00 | 132.00 | 129.00 | 129.00 | 905,000 | 0 |
| 03-Nov-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 1,382,400 | 0 |
| 31-Oct-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 2,644,400 | 0 |
| 30-Oct-2025 | 134.00 | 134.00 | 129.00 | 131.00 | 2,732,200 | 0 |
| 29-Oct-2025 | 134.00 | 135.00 | 130.00 | 133.00 | 4,742,500 | 0 |
| 28-Oct-2025 | 135.00 | 139.00 | 131.00 | 135.00 | 2,936,700 | 0 |
| 27-Oct-2025 | 135.00 | 136.00 | 133.00 | 135.00 | 1,919,200 | 0 |
| 24-Oct-2025 | 134.00 | 137.00 | 134.00 | 135.00 | 1,420,900 | 0 |
| 23-Oct-2025 | 136.00 | 136.00 | 133.00 | 135.00 | 1,061,500 | 0 |
| 22-Oct-2025 | 136.00 | 137.00 | 134.00 | 136.00 | 817,000 | 0 |
| 21-Oct-2025 | 138.00 | 139.00 | 135.00 | 136.00 | 984,600 | 0 |
| 20-Oct-2025 | 131.00 | 140.00 | 130.00 | 137.00 | 3,253,600 | 0 |
| 17-Oct-2025 | 135.00 | 135.00 | 130.00 | 132.00 | 2,808,300 | 0 |
| 16-Oct-2025 | 134.00 | 136.00 | 133.00 | 134.00 | 1,888,700 | 0 |
| 15-Oct-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 3,223,600 | 0 |
| 14-Oct-2025 | 140.00 | 143.00 | 134.00 | 135.00 | 11,726,400 | 0 |
| 13-Oct-2025 | 136.00 | 142.00 | 134.00 | 137.00 | 9,547,600 | 0 |
| 10-Oct-2025 | 135.00 | 137.00 | 134.00 | 135.00 | 1,577,600 | 0 |
| 09-Oct-2025 | 134.00 | 137.00 | 134.00 | 136.00 | 5,020,900 | 0 |
| 08-Oct-2025 | 133.00 | 136.00 | 129.00 | 134.00 | 4,073,500 | 0 |
| 07-Oct-2025 | 137.00 | 138.00 | 132.00 | 133.00 | 2,240,300 | 0 |
| 06-Oct-2025 | 137.00 | 138.00 | 133.00 | 136.00 | 4,312,100 | 0 |
| 03-Oct-2025 | 147.00 | 147.00 | 135.00 | 135.00 | 6,584,700 | 0 |
| 02-Oct-2025 | 136.00 | 139.00 | 132.00 | 138.00 | 4,850,800 | 0 |
| 01-Oct-2025 | 140.00 | 141.00 | 136.00 | 136.00 | 6,073,400 | 0 |
| 30-Sep-2025 | 142.00 | 142.00 | 136.00 | 140.00 | 3,313,800 | 0 |
| 29-Sep-2025 | 140.00 | 144.00 | 139.00 | 142.00 | 3,248,500 | 0 |
| 26-Sep-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 1,661,000 | 0 |
| 25-Sep-2025 | 141.00 | 141.00 | 137.00 | 141.00 | 3,124,800 | 0 |
| 24-Sep-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 6,157,500 | 0 |
| 23-Sep-2025 | 145.00 | 145.00 | 140.00 | 142.00 | 6,946,100 | 0 |
| 22-Sep-2025 | 136.00 | 144.00 | 135.00 | 141.00 | 12,011,400 | 0 |
| 19-Sep-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 1,400,300 | 0 |
| 18-Sep-2025 | 135.00 | 136.00 | 134.00 | 135.00 | 981,400 | 0 |
| 17-Sep-2025 | 136.00 | 137.00 | 133.00 | 135.00 | 2,224,900 | 0 |
| 16-Sep-2025 | 136.00 | 136.00 | 133.00 | 136.00 | 3,290,800 | 0 |
| 15-Sep-2025 | 136.00 | 136.00 | 134.00 | 134.00 | 1,070,900 | 0 |
| 12-Sep-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 807,600 | 0 |
| 11-Sep-2025 | 131.00 | 137.00 | 131.00 | 135.00 | 1,615,100 | 0 |
| 10-Sep-2025 | 133.00 | 135.00 | 130.00 | 132.00 | 1,471,100 | 0 |
| 09-Sep-2025 | 137.00 | 140.00 | 133.00 | 133.00 | 3,975,500 | 0 |
| 08-Sep-2025 | 138.00 | 139.00 | 137.00 | 137.00 | 3,974,800 | 0 |
| 04-Sep-2025 | 136.00 | 140.00 | 133.00 | 138.00 | 4,138,300 | 0 |
| 03-Sep-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 2,369,800 | 0 |
| 02-Sep-2025 | 130.00 | 135.00 | 130.00 | 133.00 | 1,903,400 | 0 |
| 01-Sep-2025 | 130.00 | 130.00 | 125.00 | 128.00 | 3,903,400 | 0 |
| 29-Aug-2025 | 129.00 | 134.00 | 125.00 | 133.00 | 4,091,900 | 0 |
| 28-Aug-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 1,527,100 | 0 |
| 27-Aug-2025 | 137.00 | 140.00 | 134.00 | 137.00 | 3,195,100 | 0 |
| 26-Aug-2025 | 137.00 | 142.00 | 133.00 | 137.00 | 3,678,100 | 0 |
| 25-Aug-2025 | 138.00 | 139.00 | 135.00 | 137.00 | 4,896,000 | 0 |
| 22-Aug-2025 | 136.00 | 144.00 | 133.00 | 138.00 | 21,201,900 | 0 |
| 21-Aug-2025 | 121.00 | 152.00 | 121.00 | 133.00 | 31,329,600 | 0 |
| 20-Aug-2025 | 123.00 | 124.00 | 121.00 | 121.00 | 1,605,200 | 0 |
| 19-Aug-2025 | 122.00 | 125.00 | 120.00 | 123.00 | 2,480,500 | 0 |
| 15-Aug-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 1,035,500 | 0 |
| 14-Aug-2025 | 122.00 | 124.00 | 119.00 | 123.00 | 4,547,000 | 0 |
| 13-Aug-2025 | 122.00 | 123.00 | 121.00 | 122.00 | 3,144,900 | 0 |
| 12-Aug-2025 | 123.00 | 125.00 | 122.00 | 122.00 | 1,272,300 | 0 |
| 11-Aug-2025 | 125.00 | 126.00 | 121.00 | 122.00 | 1,971,200 | 0 |
| 08-Aug-2025 | 126.00 | 126.00 | 123.00 | 125.00 | 2,477,000 | 0 |
| 07-Aug-2025 | 122.00 | 126.00 | 121.00 | 123.00 | 5,029,600 | 0 |
| 06-Aug-2025 | 120.00 | 121.00 | 118.00 | 121.00 | 1,160,100 | 0 |
| 05-Aug-2025 | 122.00 | 123.00 | 119.00 | 120.00 | 1,310,500 | 0 |
| 04-Aug-2025 | 121.00 | 123.00 | 120.00 | 122.00 | 2,222,400 | 0 |
| 01-Aug-2025 | 124.00 | 127.00 | 120.00 | 120.00 | 2,165,400 | 0 |
| 31-Jul-2025 | 118.00 | 124.00 | 118.00 | 123.00 | 3,309,200 | 0 |
| 30-Jul-2025 | 119.00 | 122.00 | 117.00 | 117.00 | 10,037,000 | 0 |
| 29-Jul-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 834,200 | 0 |
| 28-Jul-2025 | 118.00 | 119.00 | 116.00 | 116.00 | 1,014,100 | 0 |
| 25-Jul-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 1,085,200 | 0 |
| 24-Jul-2025 | 118.00 | 119.00 | 117.00 | 117.00 | 2,022,600 | 0 |
| 23-Jul-2025 | 115.00 | 118.00 | 115.00 | 117.00 | 986,600 | 0 |
| 22-Jul-2025 | 118.00 | 119.00 | 114.00 | 115.00 | 4,862,700 | 0 |
| 21-Jul-2025 | 117.00 | 119.00 | 114.00 | 117.00 | 3,905,500 | 0 |