| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 146.00 | 197.00 | 143.00 | 182.00 | 394,464,000 | 0 |
| 08-Dec-2025 | 149.00 | 151.00 | 144.00 | 146.00 | 31,876,300 | 0 |
| 05-Dec-2025 | 149.00 | 150.00 | 143.00 | 149.00 | 33,418,900 | 0 |
| 04-Dec-2025 | 143.00 | 152.00 | 141.00 | 148.00 | 47,705,300 | 0 |
| 03-Dec-2025 | 144.00 | 147.00 | 141.00 | 143.00 | 30,854,400 | 0 |
| 02-Dec-2025 | 148.00 | 149.00 | 143.00 | 144.00 | 26,218,300 | 0 |
| 01-Dec-2025 | 154.00 | 162.00 | 148.00 | 149.00 | 63,098,400 | 0 |
| 28-Nov-2025 | 143.00 | 155.00 | 141.00 | 153.00 | 55,930,000 | 0 |
| 27-Nov-2025 | 142.00 | 143.00 | 138.00 | 143.00 | 32,167,700 | 0 |
| 26-Nov-2025 | 139.00 | 143.00 | 135.00 | 142.00 | 41,882,800 | 0 |
| 25-Nov-2025 | 137.00 | 139.00 | 132.00 | 139.00 | 44,279,400 | 0 |
| 24-Nov-2025 | 140.00 | 141.00 | 133.00 | 137.00 | 53,194,000 | 0 |
| 21-Nov-2025 | 143.00 | 143.00 | 135.00 | 140.00 | 38,650,500 | 0 |
| 20-Nov-2025 | 148.00 | 151.00 | 139.00 | 143.00 | 55,778,300 | 0 |
| 19-Nov-2025 | 145.00 | 159.00 | 138.00 | 149.00 | 117,462,500 | 0 |
| 18-Nov-2025 | 145.00 | 147.00 | 138.00 | 145.00 | 45,482,800 | 0 |
| 17-Nov-2025 | 130.00 | 149.00 | 130.00 | 144.00 | 98,459,600 | 0 |
| 14-Nov-2025 | 138.00 | 140.00 | 130.00 | 130.00 | 31,536,800 | 0 |
| 13-Nov-2025 | 136.00 | 141.00 | 135.00 | 137.00 | 34,809,300 | 0 |
| 12-Nov-2025 | 138.00 | 138.00 | 134.00 | 136.00 | 21,573,000 | 0 |
| 11-Nov-2025 | 140.00 | 144.00 | 128.00 | 139.00 | 74,688,500 | 0 |
| 10-Nov-2025 | 117.00 | 152.00 | 117.00 | 140.00 | 310,598,900 | 0 |
| 07-Nov-2025 | 121.00 | 121.00 | 116.00 | 117.00 | 26,981,500 | 0 |
| 06-Nov-2025 | 120.00 | 121.00 | 117.00 | 121.00 | 30,004,800 | 0 |
| 05-Nov-2025 | 116.00 | 127.00 | 116.00 | 120.00 | 75,750,600 | 0 |
| 04-Nov-2025 | 116.00 | 118.00 | 114.00 | 116.00 | 38,820,200 | 0 |
| 03-Nov-2025 | 119.00 | 121.00 | 116.00 | 116.00 | 32,310,500 | 0 |
| 31-Oct-2025 | 113.00 | 122.00 | 113.00 | 119.00 | 53,272,200 | 0 |
| 30-Oct-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 41,839,100 | 0 |
| 29-Oct-2025 | 111.00 | 113.00 | 110.00 | 113.00 | 41,894,600 | 0 |
| 28-Oct-2025 | 116.00 | 117.00 | 109.00 | 111.00 | 38,612,300 | 0 |
| 27-Oct-2025 | 118.00 | 122.00 | 111.00 | 116.00 | 64,939,900 | 0 |
| 24-Oct-2025 | 121.00 | 161.00 | 119.00 | 119.00 | 373,438,100 | 0 |
| 23-Oct-2025 | 119.00 | 121.00 | 118.00 | 121.00 | 46,630,500 | 0 |
| 22-Oct-2025 | 120.00 | 121.00 | 117.00 | 119.00 | 38,715,700 | 0 |
| 21-Oct-2025 | 120.00 | 122.00 | 118.00 | 120.00 | 45,630,400 | 0 |
| 20-Oct-2025 | 114.00 | 122.00 | 113.00 | 120.00 | 89,921,600 | 0 |
| 17-Oct-2025 | 116.00 | 117.00 | 112.00 | 115.00 | 45,293,100 | 0 |
| 16-Oct-2025 | 113.00 | 116.00 | 112.00 | 116.00 | 39,890,400 | 0 |
| 15-Oct-2025 | 116.00 | 117.00 | 113.00 | 113.00 | 48,507,400 | 0 |
| 14-Oct-2025 | 117.00 | 118.00 | 113.00 | 117.00 | 63,878,000 | 0 |
| 13-Oct-2025 | 114.00 | 117.00 | 113.00 | 117.00 | 63,497,900 | 0 |
| 10-Oct-2025 | 115.00 | 116.00 | 112.00 | 116.00 | 38,786,400 | 0 |
| 09-Oct-2025 | 114.00 | 116.00 | 112.00 | 115.00 | 53,782,700 | 0 |
| 08-Oct-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 61,534,600 | 0 |
| 07-Oct-2025 | 114.00 | 114.00 | 109.00 | 113.00 | 53,692,400 | 0 |
| 06-Oct-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 85,974,500 | 0 |
| 03-Oct-2025 | 116.00 | 118.00 | 112.00 | 113.00 | 100,104,800 | 0 |
| 02-Oct-2025 | 113.00 | 116.00 | 112.00 | 116.00 | 63,749,600 | 0 |
| 01-Oct-2025 | 116.00 | 117.00 | 112.00 | 113.00 | 62,927,300 | 0 |
| 30-Sep-2025 | 113.00 | 117.00 | 110.00 | 116.00 | 89,046,200 | 0 |
| 29-Sep-2025 | 117.00 | 117.00 | 111.00 | 113.00 | 79,370,200 | 0 |
| 26-Sep-2025 | 109.00 | 125.00 | 106.00 | 117.00 | 120,730,600 | 0 |
| 25-Sep-2025 | 116.00 | 116.00 | 106.00 | 109.00 | 76,796,000 | 0 |
| 24-Sep-2025 | 125.00 | 125.00 | 116.00 | 117.00 | 101,050,500 | 0 |
| 23-Sep-2025 | 109.00 | 128.00 | 107.00 | 125.00 | 134,899,300 | 0 |
| 22-Sep-2025 | 104.00 | 111.00 | 103.00 | 109.00 | 121,947,400 | 0 |
| 19-Sep-2025 | 104.00 | 104.00 | 102.00 | 104.00 | 76,903,800 | 0 |
| 18-Sep-2025 | 101.00 | 105.00 | 101.00 | 104.00 | 111,270,100 | 0 |
| 17-Sep-2025 | 102.00 | 102.00 | 100.00 | 101.00 | 49,604,900 | 0 |
| 16-Sep-2025 | 102.00 | 103.00 | 100.00 | 102.00 | 76,663,900 | 0 |
| 15-Sep-2025 | 104.00 | 104.00 | 100.00 | 102.00 | 74,681,900 | 0 |
| 12-Sep-2025 | 107.00 | 107.00 | 101.00 | 104.00 | 52,199,900 | 0 |
| 11-Sep-2025 | 108.00 | 110.00 | 106.00 | 107.00 | 87,555,000 | 0 |
| 10-Sep-2025 | 105.00 | 108.00 | 102.00 | 108.00 | 70,601,000 | 0 |
| 09-Sep-2025 | 110.00 | 111.00 | 105.00 | 106.00 | 36,208,200 | 0 |
| 08-Sep-2025 | 110.00 | 111.00 | 109.00 | 110.00 | 72,713,000 | 0 |
| 04-Sep-2025 | 110.00 | 111.00 | 108.00 | 110.00 | 45,173,700 | 0 |
| 03-Sep-2025 | 110.00 | 111.00 | 109.00 | 110.00 | 51,355,800 | 0 |
| 02-Sep-2025 | 107.00 | 110.00 | 107.00 | 110.00 | 57,942,200 | 0 |
| 01-Sep-2025 | 110.00 | 111.00 | 103.00 | 107.00 | 70,677,200 | 0 |
| 29-Aug-2025 | 110.00 | 112.00 | 108.00 | 112.00 | 68,039,700 | 0 |
| 28-Aug-2025 | 115.00 | 115.00 | 110.00 | 110.00 | 57,523,100 | 0 |
| 27-Aug-2025 | 112.00 | 115.00 | 111.00 | 115.00 | 70,849,800 | 0 |
| 26-Aug-2025 | 112.00 | 112.00 | 110.00 | 112.00 | 41,620,400 | 0 |
| 25-Aug-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 62,218,700 | 0 |
| 22-Aug-2025 | 107.00 | 113.00 | 106.00 | 113.00 | 56,089,000 | 0 |
| 21-Aug-2025 | 105.00 | 107.00 | 104.00 | 107.00 | 56,702,400 | 0 |
| 20-Aug-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 81,052,100 | 0 |
| 19-Aug-2025 | 103.00 | 104.00 | 102.00 | 104.00 | 36,444,200 | 0 |
| 15-Aug-2025 | 103.00 | 104.00 | 102.00 | 104.00 | 68,940,400 | 0 |
| 14-Aug-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 41,561,200 | 0 |
| 13-Aug-2025 | 105.00 | 105.00 | 103.00 | 105.00 | 63,030,700 | 0 |
| 12-Aug-2025 | 105.00 | 105.00 | 103.00 | 105.00 | 56,559,200 | 0 |
| 11-Aug-2025 | 104.00 | 105.00 | 103.00 | 105.00 | 74,059,300 | 0 |
| 08-Aug-2025 | 102.00 | 104.00 | 101.00 | 104.00 | 69,833,700 | 0 |
| 07-Aug-2025 | 102.00 | 103.00 | 101.00 | 103.00 | 52,116,900 | 0 |
| 06-Aug-2025 | 101.00 | 102.00 | 100.00 | 102.00 | 70,737,700 | 0 |
| 05-Aug-2025 | 100.00 | 101.00 | 99.00 | 101.00 | 47,586,900 | 0 |
| 04-Aug-2025 | 103.00 | 103.00 | 97.00 | 101.00 | 64,150,400 | 0 |
| 01-Aug-2025 | 105.00 | 106.00 | 102.00 | 103.00 | 86,202,200 | 0 |
| 31-Jul-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 50,958,800 | 0 |
| 30-Jul-2025 | 102.00 | 103.00 | 100.00 | 103.00 | 90,509,700 | 0 |
| 29-Jul-2025 | 102.00 | 102.00 | 100.00 | 102.00 | 37,033,300 | 0 |
| 28-Jul-2025 | 101.00 | 102.00 | 100.00 | 102.00 | 75,098,700 | 0 |
| 25-Jul-2025 | 101.00 | 102.00 | 99.00 | 102.00 | 25,169,300 | 0 |
| 24-Jul-2025 | 102.00 | 103.00 | 99.00 | 102.00 | 79,771,100 | 0 |
| 23-Jul-2025 | 101.00 | 102.00 | 99.00 | 102.00 | 67,054,900 | 0 |
| 22-Jul-2025 | 101.00 | 102.00 | 100.00 | 101.00 | 33,348,900 | 0 |
| 21-Jul-2025 | 101.00 | 101.00 | 97.00 | 101.00 | 62,559,900 | 0 |