| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 135.00 | 136.00 | 133.00 | 134.00 | 2,929,100 | 0 |
| 08-Dec-2025 | 136.00 | 138.00 | 132.00 | 135.00 | 3,112,800 | 0 |
| 05-Dec-2025 | 139.00 | 139.00 | 136.00 | 136.00 | 1,300,200 | 0 |
| 04-Dec-2025 | 138.00 | 139.00 | 130.00 | 139.00 | 9,885,700 | 0 |
| 03-Dec-2025 | 140.00 | 140.00 | 136.00 | 138.00 | 3,384,600 | 0 |
| 02-Dec-2025 | 138.00 | 153.00 | 135.00 | 138.00 | 41,980,500 | 0 |
| 01-Dec-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 3,730,800 | 0 |
| 28-Nov-2025 | 138.00 | 138.00 | 137.00 | 138.00 | 1,032,800 | 0 |
| 27-Nov-2025 | 139.00 | 139.00 | 135.00 | 139.00 | 2,843,500 | 0 |
| 26-Nov-2025 | 140.00 | 141.00 | 136.00 | 139.00 | 3,825,100 | 0 |
| 25-Nov-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 2,977,600 | 0 |
| 24-Nov-2025 | 140.00 | 143.00 | 139.00 | 140.00 | 5,318,600 | 0 |
| 21-Nov-2025 | 137.00 | 140.00 | 135.00 | 139.00 | 4,279,000 | 0 |
| 20-Nov-2025 | 136.00 | 138.00 | 133.00 | 137.00 | 4,228,500 | 0 |
| 19-Nov-2025 | 134.00 | 136.00 | 133.00 | 135.00 | 5,836,400 | 0 |
| 18-Nov-2025 | 138.00 | 155.00 | 133.00 | 133.00 | 72,404,000 | 0 |
| 17-Nov-2025 | 136.00 | 140.00 | 134.00 | 137.00 | 7,700,900 | 0 |
| 14-Nov-2025 | 136.00 | 138.00 | 133.00 | 135.00 | 3,775,900 | 0 |
| 13-Nov-2025 | 132.00 | 137.00 | 132.00 | 136.00 | 3,473,300 | 0 |
| 12-Nov-2025 | 131.00 | 133.00 | 130.00 | 132.00 | 3,110,600 | 0 |
| 11-Nov-2025 | 132.00 | 133.00 | 131.00 | 131.00 | 2,135,600 | 0 |
| 10-Nov-2025 | 134.00 | 136.00 | 131.00 | 132.00 | 5,235,200 | 0 |
| 07-Nov-2025 | 136.00 | 137.00 | 133.00 | 134.00 | 3,572,500 | 0 |
| 06-Nov-2025 | 134.00 | 137.00 | 134.00 | 135.00 | 3,637,200 | 0 |
| 05-Nov-2025 | 136.00 | 138.00 | 133.00 | 134.00 | 7,612,700 | 0 |
| 04-Nov-2025 | 141.00 | 143.00 | 136.00 | 136.00 | 16,611,600 | 0 |
| 03-Nov-2025 | 137.00 | 157.00 | 136.00 | 141.00 | 67,785,500 | 0 |
| 31-Oct-2025 | 135.00 | 136.00 | 131.00 | 133.00 | 5,169,300 | 0 |
| 30-Oct-2025 | 130.00 | 138.00 | 130.00 | 134.00 | 18,024,900 | 0 |
| 29-Oct-2025 | 129.00 | 130.00 | 127.00 | 129.00 | 2,237,500 | 0 |
| 28-Oct-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 1,624,300 | 0 |
| 27-Oct-2025 | 130.00 | 131.00 | 126.00 | 128.00 | 1,578,500 | 0 |
| 24-Oct-2025 | 120.00 | 130.00 | 120.00 | 130.00 | 3,594,500 | 0 |
| 23-Oct-2025 | 128.00 | 131.00 | 128.00 | 131.00 | 2,097,500 | 0 |
| 22-Oct-2025 | 129.00 | 131.00 | 126.00 | 128.00 | 2,954,100 | 0 |
| 21-Oct-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 2,014,700 | 0 |
| 20-Oct-2025 | 125.00 | 128.00 | 124.00 | 128.00 | 1,813,800 | 0 |
| 17-Oct-2025 | 126.00 | 129.00 | 124.00 | 125.00 | 3,168,500 | 0 |
| 16-Oct-2025 | 126.00 | 129.00 | 125.00 | 126.00 | 2,530,800 | 0 |
| 15-Oct-2025 | 129.00 | 130.00 | 123.00 | 125.00 | 4,047,900 | 0 |
| 14-Oct-2025 | 131.00 | 132.00 | 129.00 | 129.00 | 6,115,500 | 0 |
| 13-Oct-2025 | 131.00 | 133.00 | 128.00 | 132.00 | 4,480,900 | 0 |
| 10-Oct-2025 | 135.00 | 135.00 | 131.00 | 131.00 | 4,808,400 | 0 |
| 09-Oct-2025 | 130.00 | 140.00 | 128.00 | 132.00 | 27,373,900 | 0 |
| 08-Oct-2025 | 132.00 | 132.00 | 126.00 | 129.00 | 7,917,800 | 0 |
| 07-Oct-2025 | 133.00 | 137.00 | 131.00 | 132.00 | 9,064,300 | 0 |
| 06-Oct-2025 | 138.00 | 138.00 | 132.00 | 133.00 | 10,691,900 | 0 |
| 03-Oct-2025 | 138.00 | 139.00 | 135.00 | 137.00 | 8,625,500 | 0 |
| 02-Oct-2025 | 140.00 | 143.00 | 136.00 | 138.00 | 12,972,200 | 0 |
| 01-Oct-2025 | 146.00 | 146.00 | 131.00 | 139.00 | 48,253,200 | 0 |
| 30-Sep-2025 | 123.00 | 167.00 | 121.00 | 146.00 | 225,825,200 | 0 |
| 29-Sep-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 3,213,300 | 0 |
| 26-Sep-2025 | 121.00 | 125.00 | 119.00 | 123.00 | 4,091,300 | 0 |
| 25-Sep-2025 | 122.00 | 124.00 | 119.00 | 121.00 | 7,050,100 | 0 |
| 24-Sep-2025 | 124.00 | 126.00 | 121.00 | 122.00 | 4,492,400 | 0 |
| 23-Sep-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 3,988,600 | 0 |
| 22-Sep-2025 | 124.00 | 125.00 | 121.00 | 123.00 | 4,379,000 | 0 |
| 19-Sep-2025 | 122.00 | 126.00 | 121.00 | 123.00 | 2,901,600 | 0 |
| 18-Sep-2025 | 128.00 | 128.00 | 122.00 | 123.00 | 4,483,000 | 0 |
| 17-Sep-2025 | 125.00 | 127.00 | 122.00 | 124.00 | 7,965,300 | 0 |
| 16-Sep-2025 | 123.00 | 138.00 | 120.00 | 125.00 | 38,285,400 | 0 |
| 15-Sep-2025 | 120.00 | 124.00 | 118.00 | 123.00 | 6,544,800 | 0 |
| 12-Sep-2025 | 120.00 | 121.00 | 119.00 | 119.00 | 1,049,400 | 0 |
| 11-Sep-2025 | 122.00 | 123.00 | 118.00 | 120.00 | 4,302,300 | 0 |
| 10-Sep-2025 | 117.00 | 121.00 | 115.00 | 118.00 | 2,948,300 | 0 |
| 09-Sep-2025 | 119.00 | 120.00 | 115.00 | 118.00 | 2,331,100 | 0 |
| 08-Sep-2025 | 121.00 | 121.00 | 118.00 | 119.00 | 2,617,600 | 0 |
| 04-Sep-2025 | 127.00 | 127.00 | 121.00 | 122.00 | 2,167,000 | 0 |
| 03-Sep-2025 | 127.00 | 127.00 | 120.00 | 124.00 | 7,716,200 | 0 |
| 02-Sep-2025 | 119.00 | 124.00 | 118.00 | 121.00 | 2,968,700 | 0 |
| 01-Sep-2025 | 111.00 | 123.00 | 110.00 | 119.00 | 6,336,800 | 0 |
| 29-Aug-2025 | 123.00 | 127.00 | 117.00 | 124.00 | 12,394,100 | 0 |
| 28-Aug-2025 | 124.00 | 130.00 | 120.00 | 125.00 | 9,527,600 | 0 |
| 27-Aug-2025 | 123.00 | 127.00 | 123.00 | 124.00 | 12,092,300 | 0 |
| 26-Aug-2025 | 131.00 | 132.00 | 128.00 | 128.00 | 9,098,200 | 0 |
| 25-Aug-2025 | 124.00 | 132.00 | 120.00 | 130.00 | 29,039,600 | 0 |
| 22-Aug-2025 | 117.00 | 133.00 | 116.00 | 124.00 | 48,711,000 | 0 |
| 21-Aug-2025 | 116.00 | 117.00 | 113.00 | 115.00 | 4,951,800 | 0 |
| 20-Aug-2025 | 114.00 | 119.00 | 114.00 | 115.00 | 6,475,900 | 0 |
| 19-Aug-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 1,762,800 | 0 |
| 15-Aug-2025 | 113.00 | 117.00 | 113.00 | 113.00 | 6,126,100 | 0 |
| 14-Aug-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 4,225,200 | 0 |
| 13-Aug-2025 | 112.00 | 113.00 | 110.00 | 111.00 | 4,331,600 | 0 |
| 12-Aug-2025 | 112.00 | 114.00 | 110.00 | 112.00 | 3,490,300 | 0 |
| 11-Aug-2025 | 109.00 | 113.00 | 109.00 | 112.00 | 3,350,300 | 0 |
| 08-Aug-2025 | 111.00 | 112.00 | 108.00 | 110.00 | 3,631,800 | 0 |
| 07-Aug-2025 | 110.00 | 113.00 | 110.00 | 111.00 | 1,577,600 | 0 |
| 06-Aug-2025 | 113.00 | 114.00 | 110.00 | 110.00 | 2,991,900 | 0 |
| 05-Aug-2025 | 113.00 | 114.00 | 109.00 | 113.00 | 2,577,200 | 0 |
| 04-Aug-2025 | 115.00 | 116.00 | 111.00 | 111.00 | 2,906,100 | 0 |
| 01-Aug-2025 | 112.00 | 116.00 | 110.00 | 114.00 | 4,023,300 | 0 |
| 31-Jul-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 2,069,100 | 0 |
| 30-Jul-2025 | 116.00 | 117.00 | 111.00 | 113.00 | 8,759,200 | 0 |
| 29-Jul-2025 | 108.00 | 122.00 | 107.00 | 113.00 | 39,060,400 | 0 |
| 28-Jul-2025 | 106.00 | 109.00 | 105.00 | 106.00 | 1,494,200 | 0 |
| 25-Jul-2025 | 108.00 | 110.00 | 105.00 | 107.00 | 4,419,600 | 0 |
| 24-Jul-2025 | 110.00 | 110.00 | 107.00 | 109.00 | 1,861,500 | 0 |
| 23-Jul-2025 | 110.00 | 112.00 | 109.00 | 109.00 | 1,390,800 | 0 |
| 22-Jul-2025 | 112.00 | 112.00 | 109.00 | 110.00 | 2,052,400 | 0 |
| 21-Jul-2025 | 112.00 | 112.00 | 110.00 | 110.00 | 2,643,900 | 0 |