| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 152.00 | 152.00 | 148.00 | 148.00 | 1,498,100 | 0 |
| 08-Dec-2025 | 153.00 | 156.00 | 150.00 | 151.00 | 1,555,500 | 0 |
| 05-Dec-2025 | 152.00 | 156.00 | 145.00 | 152.00 | 3,246,900 | 0 |
| 04-Dec-2025 | 152.00 | 158.00 | 147.00 | 151.00 | 2,733,000 | 0 |
| 03-Dec-2025 | 154.00 | 154.00 | 147.00 | 153.00 | 2,411,400 | 0 |
| 02-Dec-2025 | 156.00 | 159.00 | 151.00 | 154.00 | 3,337,000 | 0 |
| 01-Dec-2025 | 154.00 | 159.00 | 146.00 | 156.00 | 5,588,200 | 0 |
| 28-Nov-2025 | 168.00 | 168.00 | 152.00 | 154.00 | 4,685,000 | 0 |
| 27-Nov-2025 | 164.00 | 188.00 | 158.00 | 160.00 | 43,319,400 | 0 |
| 26-Nov-2025 | 169.00 | 170.00 | 155.00 | 158.00 | 14,741,300 | 0 |
| 25-Nov-2025 | 141.00 | 174.00 | 141.00 | 164.00 | 94,842,000 | 0 |
| 24-Nov-2025 | 149.00 | 149.00 | 140.00 | 141.00 | 3,885,300 | 0 |
| 21-Nov-2025 | 140.00 | 150.00 | 140.00 | 143.00 | 6,085,800 | 0 |
| 20-Nov-2025 | 150.00 | 151.00 | 140.00 | 142.00 | 9,729,500 | 0 |
| 19-Nov-2025 | 138.00 | 183.00 | 138.00 | 149.00 | 85,734,300 | 0 |
| 18-Nov-2025 | 137.00 | 140.00 | 132.00 | 138.00 | 3,225,900 | 0 |
| 17-Nov-2025 | 140.00 | 140.00 | 132.00 | 135.00 | 2,875,400 | 0 |
| 14-Nov-2025 | 129.00 | 145.00 | 127.00 | 134.00 | 11,070,200 | 0 |
| 13-Nov-2025 | 129.00 | 131.00 | 128.00 | 129.00 | 412,900 | 0 |
| 12-Nov-2025 | 130.00 | 131.00 | 128.00 | 128.00 | 306,800 | 0 |
| 11-Nov-2025 | 130.00 | 137.00 | 126.00 | 129.00 | 2,177,000 | 0 |
| 10-Nov-2025 | 130.00 | 131.00 | 127.00 | 130.00 | 568,700 | 0 |
| 07-Nov-2025 | 129.00 | 132.00 | 128.00 | 128.00 | 1,018,600 | 0 |
| 06-Nov-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 623,100 | 0 |
| 05-Nov-2025 | 133.00 | 133.00 | 127.00 | 127.00 | 534,700 | 0 |
| 04-Nov-2025 | 128.00 | 129.00 | 127.00 | 128.00 | 684,600 | 0 |
| 03-Nov-2025 | 129.00 | 129.00 | 127.00 | 128.00 | 917,700 | 0 |
| 31-Oct-2025 | 128.00 | 131.00 | 126.00 | 129.00 | 543,000 | 0 |
| 30-Oct-2025 | 130.00 | 136.00 | 126.00 | 128.00 | 684,200 | 0 |
| 29-Oct-2025 | 131.00 | 132.00 | 129.00 | 130.00 | 56,800 | 0 |
| 28-Oct-2025 | 128.00 | 132.00 | 128.00 | 131.00 | 342,400 | 0 |
| 27-Oct-2025 | 134.00 | 139.00 | 126.00 | 132.00 | 1,518,900 | 0 |
| 24-Oct-2025 | 135.00 | 137.00 | 130.00 | 134.00 | 1,609,500 | 0 |
| 23-Oct-2025 | 125.00 | 137.00 | 123.00 | 135.00 | 4,154,200 | 0 |
| 22-Oct-2025 | 125.00 | 127.00 | 123.00 | 125.00 | 2,685,100 | 0 |
| 21-Oct-2025 | 127.00 | 127.00 | 125.00 | 126.00 | 1,160,500 | 0 |
| 20-Oct-2025 | 125.00 | 128.00 | 124.00 | 127.00 | 1,624,200 | 0 |
| 17-Oct-2025 | 132.00 | 139.00 | 125.00 | 125.00 | 7,744,200 | 0 |
| 16-Oct-2025 | 128.00 | 154.00 | 126.00 | 131.00 | 19,985,700 | 0 |
| 15-Oct-2025 | 132.00 | 132.00 | 127.00 | 127.00 | 1,380,300 | 0 |
| 14-Oct-2025 | 129.00 | 129.00 | 125.00 | 128.00 | 1,219,300 | 0 |
| 13-Oct-2025 | 128.00 | 128.00 | 125.00 | 128.00 | 545,900 | 0 |
| 10-Oct-2025 | 127.00 | 130.00 | 125.00 | 128.00 | 1,199,800 | 0 |
| 09-Oct-2025 | 125.00 | 129.00 | 124.00 | 126.00 | 494,200 | 0 |
| 08-Oct-2025 | 126.00 | 137.00 | 124.00 | 125.00 | 2,975,300 | 0 |
| 07-Oct-2025 | 125.00 | 126.00 | 123.00 | 124.00 | 623,100 | 0 |
| 06-Oct-2025 | 126.00 | 127.00 | 124.00 | 125.00 | 656,300 | 0 |
| 03-Oct-2025 | 129.00 | 129.00 | 125.00 | 125.00 | 330,200 | 0 |
| 02-Oct-2025 | 127.00 | 127.00 | 125.00 | 127.00 | 453,100 | 0 |
| 01-Oct-2025 | 128.00 | 128.00 | 126.00 | 126.00 | 763,000 | 0 |
| 30-Sep-2025 | 129.00 | 129.00 | 126.00 | 127.00 | 320,200 | 0 |
| 29-Sep-2025 | 126.00 | 129.00 | 126.00 | 127.00 | 484,500 | 0 |
| 26-Sep-2025 | 127.00 | 127.00 | 123.00 | 126.00 | 261,800 | 0 |
| 25-Sep-2025 | 126.00 | 127.00 | 124.00 | 126.00 | 299,900 | 0 |
| 24-Sep-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 776,500 | 0 |
| 23-Sep-2025 | 129.00 | 130.00 | 125.00 | 127.00 | 1,346,500 | 0 |
| 22-Sep-2025 | 131.00 | 131.00 | 127.00 | 129.00 | 766,300 | 0 |
| 19-Sep-2025 | 126.00 | 132.00 | 126.00 | 128.00 | 491,000 | 0 |
| 18-Sep-2025 | 132.00 | 132.00 | 128.00 | 130.00 | 755,100 | 0 |
| 17-Sep-2025 | 134.00 | 134.00 | 128.00 | 131.00 | 485,600 | 0 |
| 16-Sep-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 769,200 | 0 |
| 15-Sep-2025 | 131.00 | 134.00 | 126.00 | 132.00 | 1,822,200 | 0 |
| 12-Sep-2025 | 127.00 | 134.00 | 124.00 | 128.00 | 2,275,900 | 0 |
| 11-Sep-2025 | 120.00 | 130.00 | 120.00 | 125.00 | 1,083,800 | 0 |
| 10-Sep-2025 | 121.00 | 123.00 | 120.00 | 120.00 | 563,500 | 0 |
| 09-Sep-2025 | 126.00 | 126.00 | 121.00 | 121.00 | 1,242,600 | 0 |
| 08-Sep-2025 | 123.00 | 133.00 | 120.00 | 122.00 | 7,772,600 | 0 |
| 04-Sep-2025 | 121.00 | 124.00 | 120.00 | 120.00 | 571,000 | 0 |
| 03-Sep-2025 | 123.00 | 126.00 | 118.00 | 121.00 | 1,143,300 | 0 |
| 02-Sep-2025 | 119.00 | 126.00 | 119.00 | 121.00 | 1,722,900 | 0 |
| 01-Sep-2025 | 114.00 | 120.00 | 108.00 | 119.00 | 1,483,100 | 0 |
| 29-Aug-2025 | 124.00 | 124.00 | 116.00 | 118.00 | 1,753,400 | 0 |
| 28-Aug-2025 | 125.00 | 127.00 | 121.00 | 124.00 | 1,638,100 | 0 |
| 27-Aug-2025 | 126.00 | 127.00 | 120.00 | 124.00 | 1,554,900 | 0 |
| 26-Aug-2025 | 126.00 | 128.00 | 123.00 | 124.00 | 1,593,100 | 0 |
| 25-Aug-2025 | 129.00 | 129.00 | 123.00 | 126.00 | 1,920,800 | 0 |
| 22-Aug-2025 | 126.00 | 129.00 | 125.00 | 129.00 | 2,456,500 | 0 |
| 21-Aug-2025 | 126.00 | 130.00 | 122.00 | 125.00 | 4,321,500 | 0 |
| 20-Aug-2025 | 121.00 | 140.00 | 119.00 | 125.00 | 16,793,100 | 0 |
| 19-Aug-2025 | 114.00 | 122.00 | 112.00 | 119.00 | 5,352,400 | 0 |
| 15-Aug-2025 | 115.00 | 115.00 | 111.00 | 113.00 | 2,211,400 | 0 |
| 14-Aug-2025 | 116.00 | 116.00 | 111.00 | 114.00 | 2,343,900 | 0 |
| 13-Aug-2025 | 111.00 | 123.00 | 110.00 | 116.00 | 4,411,400 | 0 |
| 12-Aug-2025 | 111.00 | 114.00 | 110.00 | 111.00 | 594,900 | 0 |
| 11-Aug-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 363,000 | 0 |
| 08-Aug-2025 | 111.00 | 112.00 | 109.00 | 111.00 | 1,273,400 | 0 |
| 07-Aug-2025 | 114.00 | 114.00 | 110.00 | 111.00 | 593,900 | 0 |
| 06-Aug-2025 | 109.00 | 114.00 | 109.00 | 112.00 | 883,700 | 0 |
| 05-Aug-2025 | 109.00 | 111.00 | 108.00 | 109.00 | 573,600 | 0 |
| 04-Aug-2025 | 111.00 | 111.00 | 109.00 | 110.00 | 658,700 | 0 |
| 01-Aug-2025 | 111.00 | 112.00 | 110.00 | 111.00 | 471,200 | 0 |
| 31-Jul-2025 | 111.00 | 111.00 | 107.00 | 110.00 | 2,103,900 | 0 |
| 30-Jul-2025 | 111.00 | 113.00 | 110.00 | 111.00 | 669,400 | 0 |
| 29-Jul-2025 | 110.00 | 116.00 | 109.00 | 111.00 | 2,434,700 | 0 |
| 28-Jul-2025 | 109.00 | 112.00 | 109.00 | 110.00 | 335,000 | 0 |
| 25-Jul-2025 | 111.00 | 113.00 | 109.00 | 109.00 | 1,103,600 | 0 |
| 24-Jul-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 1,496,100 | 0 |
| 23-Jul-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 594,000 | 0 |
| 22-Jul-2025 | 110.00 | 112.00 | 110.00 | 110.00 | 1,093,300 | 0 |
| 21-Jul-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 594,100 | 0 |