| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 150.00 | 151.00 | 146.00 | 147.00 | 1,334,200 | 0 |
| 08-Dec-2025 | 148.00 | 151.00 | 148.00 | 149.00 | 658,300 | 0 |
| 05-Dec-2025 | 147.00 | 149.00 | 144.00 | 148.00 | 485,000 | 0 |
| 04-Dec-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 955,800 | 0 |
| 03-Dec-2025 | 152.00 | 152.00 | 147.00 | 147.00 | 627,700 | 0 |
| 02-Dec-2025 | 148.00 | 153.00 | 146.00 | 148.00 | 1,025,200 | 0 |
| 01-Dec-2025 | 150.00 | 150.00 | 147.00 | 147.00 | 870,500 | 0 |
| 28-Nov-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 713,200 | 0 |
| 27-Nov-2025 | 153.00 | 153.00 | 150.00 | 152.00 | 913,400 | 0 |
| 26-Nov-2025 | 153.00 | 153.00 | 151.00 | 151.00 | 993,200 | 0 |
| 25-Nov-2025 | 153.00 | 156.00 | 151.00 | 153.00 | 2,497,300 | 0 |
| 24-Nov-2025 | 151.00 | 155.00 | 151.00 | 152.00 | 2,048,000 | 0 |
| 21-Nov-2025 | 151.00 | 152.00 | 148.00 | 151.00 | 588,000 | 0 |
| 20-Nov-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 823,500 | 0 |
| 19-Nov-2025 | 152.00 | 152.00 | 148.00 | 152.00 | 1,025,800 | 0 |
| 18-Nov-2025 | 156.00 | 157.00 | 151.00 | 152.00 | 1,065,200 | 0 |
| 17-Nov-2025 | 149.00 | 158.00 | 147.00 | 154.00 | 4,180,900 | 0 |
| 14-Nov-2025 | 145.00 | 154.00 | 143.00 | 146.00 | 2,997,500 | 0 |
| 13-Nov-2025 | 147.00 | 148.00 | 144.00 | 145.00 | 941,000 | 0 |
| 12-Nov-2025 | 146.00 | 147.00 | 144.00 | 145.00 | 682,700 | 0 |
| 11-Nov-2025 | 145.00 | 149.00 | 142.00 | 144.00 | 1,273,600 | 0 |
| 10-Nov-2025 | 145.00 | 148.00 | 141.00 | 144.00 | 1,626,000 | 0 |
| 07-Nov-2025 | 147.00 | 153.00 | 143.00 | 145.00 | 3,470,400 | 0 |
| 06-Nov-2025 | 145.00 | 152.00 | 143.00 | 147.00 | 3,932,600 | 0 |
| 05-Nov-2025 | 147.00 | 162.00 | 142.00 | 145.00 | 4,786,800 | 0 |
| 04-Nov-2025 | 150.00 | 150.00 | 146.00 | 148.00 | 958,100 | 0 |
| 03-Nov-2025 | 148.00 | 152.00 | 145.00 | 148.00 | 2,224,200 | 0 |
| 31-Oct-2025 | 157.00 | 159.00 | 150.00 | 150.00 | 3,130,600 | 0 |
| 30-Oct-2025 | 148.00 | 164.00 | 142.00 | 154.00 | 13,774,900 | 0 |
| 29-Oct-2025 | 149.00 | 185.00 | 147.00 | 148.00 | 33,132,600 | 0 |
| 28-Oct-2025 | 147.00 | 148.00 | 140.00 | 148.00 | 1,232,100 | 0 |
| 27-Oct-2025 | 155.00 | 158.00 | 144.00 | 146.00 | 3,157,400 | 0 |
| 24-Oct-2025 | 151.00 | 159.00 | 150.00 | 155.00 | 4,684,700 | 0 |
| 23-Oct-2025 | 153.00 | 156.00 | 149.00 | 151.00 | 3,015,200 | 0 |
| 22-Oct-2025 | 141.00 | 153.00 | 137.00 | 153.00 | 5,339,600 | 0 |
| 21-Oct-2025 | 140.00 | 144.00 | 136.00 | 137.00 | 1,714,000 | 0 |
| 20-Oct-2025 | 137.00 | 144.00 | 125.00 | 140.00 | 1,900,600 | 0 |
| 17-Oct-2025 | 146.00 | 146.00 | 135.00 | 136.00 | 2,122,700 | 0 |
| 16-Oct-2025 | 141.00 | 149.00 | 141.00 | 146.00 | 1,918,500 | 0 |
| 15-Oct-2025 | 151.00 | 151.00 | 141.00 | 142.00 | 2,601,400 | 0 |
| 14-Oct-2025 | 151.00 | 154.00 | 144.00 | 146.00 | 2,577,700 | 0 |
| 13-Oct-2025 | 150.00 | 157.00 | 145.00 | 151.00 | 5,293,700 | 0 |
| 10-Oct-2025 | 151.00 | 154.00 | 148.00 | 150.00 | 2,680,500 | 0 |
| 09-Oct-2025 | 147.00 | 157.00 | 145.00 | 150.00 | 5,679,200 | 0 |
| 08-Oct-2025 | 153.00 | 154.00 | 142.00 | 147.00 | 2,525,700 | 0 |
| 07-Oct-2025 | 150.00 | 155.00 | 146.00 | 153.00 | 6,193,700 | 0 |
| 06-Oct-2025 | 146.00 | 150.00 | 143.00 | 150.00 | 3,041,900 | 0 |
| 03-Oct-2025 | 143.00 | 148.00 | 142.00 | 145.00 | 2,503,700 | 0 |
| 02-Oct-2025 | 139.00 | 146.00 | 137.00 | 143.00 | 2,098,600 | 0 |
| 01-Oct-2025 | 146.00 | 147.00 | 141.00 | 142.00 | 1,739,600 | 0 |
| 30-Sep-2025 | 150.00 | 151.00 | 144.00 | 145.00 | 2,749,500 | 0 |
| 29-Sep-2025 | 149.00 | 159.00 | 146.00 | 150.00 | 11,097,500 | 0 |
| 26-Sep-2025 | 138.00 | 148.00 | 136.00 | 148.00 | 13,460,700 | 0 |
| 25-Sep-2025 | 130.00 | 142.00 | 130.00 | 138.00 | 9,462,200 | 0 |
| 24-Sep-2025 | 132.00 | 136.00 | 130.00 | 130.00 | 3,168,200 | 0 |
| 23-Sep-2025 | 133.00 | 134.00 | 128.00 | 132.00 | 1,909,600 | 0 |
| 22-Sep-2025 | 133.00 | 136.00 | 129.00 | 130.00 | 3,013,700 | 0 |
| 19-Sep-2025 | 140.00 | 143.00 | 132.00 | 132.00 | 4,371,600 | 0 |
| 18-Sep-2025 | 135.00 | 142.00 | 131.00 | 139.00 | 10,665,900 | 0 |
| 17-Sep-2025 | 147.00 | 147.00 | 136.00 | 136.00 | 6,620,400 | 0 |
| 16-Sep-2025 | 140.00 | 171.00 | 138.00 | 147.00 | 46,593,500 | 0 |
| 15-Sep-2025 | 140.00 | 145.00 | 137.00 | 140.00 | 9,567,600 | 0 |
| 12-Sep-2025 | 136.00 | 141.00 | 130.00 | 136.00 | 14,635,800 | 0 |
| 11-Sep-2025 | 126.00 | 133.00 | 123.00 | 132.00 | 16,870,900 | 0 |
| 10-Sep-2025 | 129.00 | 130.00 | 118.00 | 123.00 | 8,970,300 | 0 |
| 09-Sep-2025 | 129.00 | 137.00 | 124.00 | 129.00 | 15,517,200 | 0 |
| 08-Sep-2025 | 137.00 | 137.00 | 124.00 | 129.00 | 17,960,700 | 0 |
| 04-Sep-2025 | 136.00 | 138.00 | 127.00 | 136.00 | 22,466,600 | 0 |
| 03-Sep-2025 | 170.00 | 193.00 | 126.00 | 136.00 | 137,689,000 | 0 |
| 02-Sep-2025 | 108.00 | 145.00 | 108.00 | 145.00 | 70,076,100 | 0 |
| 01-Sep-2025 | 102.00 | 110.00 | 89.00 | 108.00 | 6,851,800 | 0 |
| 29-Aug-2025 | 106.00 | 107.00 | 104.00 | 104.00 | 1,040,100 | 0 |
| 28-Aug-2025 | 107.00 | 107.00 | 104.00 | 106.00 | 2,285,800 | 0 |
| 27-Aug-2025 | 105.00 | 107.00 | 104.00 | 107.00 | 702,200 | 0 |
| 26-Aug-2025 | 106.00 | 106.00 | 104.00 | 105.00 | 1,252,800 | 0 |
| 25-Aug-2025 | 106.00 | 107.00 | 105.00 | 105.00 | 1,637,000 | 0 |
| 22-Aug-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 1,833,500 | 0 |
| 21-Aug-2025 | 107.00 | 108.00 | 106.00 | 107.00 | 1,877,800 | 0 |
| 20-Aug-2025 | 106.00 | 110.00 | 105.00 | 107.00 | 5,122,300 | 0 |
| 19-Aug-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 1,583,200 | 0 |
| 15-Aug-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 1,424,800 | 0 |
| 14-Aug-2025 | 108.00 | 108.00 | 105.00 | 108.00 | 1,786,100 | 0 |
| 13-Aug-2025 | 108.00 | 109.00 | 107.00 | 108.00 | 896,400 | 0 |
| 12-Aug-2025 | 106.00 | 108.00 | 106.00 | 107.00 | 477,300 | 0 |
| 11-Aug-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 2,024,500 | 0 |
| 08-Aug-2025 | 108.00 | 109.00 | 105.00 | 106.00 | 646,100 | 0 |
| 07-Aug-2025 | 107.00 | 111.00 | 107.00 | 107.00 | 1,316,900 | 0 |
| 06-Aug-2025 | 106.00 | 109.00 | 106.00 | 107.00 | 505,300 | 0 |
| 05-Aug-2025 | 106.00 | 107.00 | 105.00 | 106.00 | 370,700 | 0 |
| 04-Aug-2025 | 113.00 | 113.00 | 106.00 | 106.00 | 1,207,300 | 0 |
| 01-Aug-2025 | 107.00 | 112.00 | 105.00 | 106.00 | 907,400 | 0 |
| 31-Jul-2025 | 110.00 | 110.00 | 106.00 | 107.00 | 2,939,200 | 0 |
| 30-Jul-2025 | 110.00 | 116.00 | 107.00 | 110.00 | 5,109,800 | 0 |
| 29-Jul-2025 | 109.00 | 110.00 | 106.00 | 110.00 | 1,729,900 | 0 |
| 28-Jul-2025 | 109.00 | 109.00 | 106.00 | 107.00 | 1,737,700 | 0 |
| 25-Jul-2025 | 105.00 | 109.00 | 104.00 | 109.00 | 1,813,900 | 0 |
| 24-Jul-2025 | 106.00 | 106.00 | 104.00 | 105.00 | 87,200 | 0 |
| 23-Jul-2025 | 105.00 | 106.00 | 103.00 | 106.00 | 605,300 | 0 |
| 22-Jul-2025 | 106.00 | 107.00 | 104.00 | 105.00 | 283,700 | 0 |
| 21-Jul-2025 | 107.00 | 107.00 | 104.00 | 106.00 | 1,056,000 | 0 |