| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 150.00 | 152.00 | 145.00 | 148.00 | 11,388,000 | 0 |
| 08-Dec-2025 | 145.00 | 160.00 | 144.00 | 150.00 | 24,634,000 | 0 |
| 05-Dec-2025 | 146.00 | 147.00 | 143.00 | 144.00 | 6,192,000 | 0 |
| 04-Dec-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 2,571,500 | 0 |
| 03-Dec-2025 | 144.00 | 147.00 | 144.00 | 147.00 | 1,850,900 | 0 |
| 02-Dec-2025 | 143.00 | 146.00 | 143.00 | 144.00 | 3,440,900 | 0 |
| 01-Dec-2025 | 144.00 | 144.00 | 143.00 | 144.00 | 2,057,800 | 0 |
| 28-Nov-2025 | 144.00 | 145.00 | 143.00 | 144.00 | 4,317,600 | 0 |
| 27-Nov-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 3,064,600 | 0 |
| 26-Nov-2025 | 146.00 | 146.00 | 143.00 | 146.00 | 6,176,700 | 0 |
| 25-Nov-2025 | 146.00 | 146.00 | 143.00 | 146.00 | 5,334,500 | 0 |
| 24-Nov-2025 | 145.00 | 146.00 | 141.00 | 146.00 | 5,429,300 | 0 |
| 21-Nov-2025 | 146.00 | 147.00 | 142.00 | 144.00 | 8,179,400 | 0 |
| 20-Nov-2025 | 149.00 | 150.00 | 142.00 | 146.00 | 17,132,000 | 0 |
| 19-Nov-2025 | 149.00 | 151.00 | 140.00 | 151.00 | 16,908,100 | 0 |
| 18-Nov-2025 | 147.00 | 149.00 | 145.00 | 149.00 | 3,171,400 | 0 |
| 17-Nov-2025 | 155.00 | 155.00 | 140.00 | 146.00 | 21,517,800 | 0 |
| 14-Nov-2025 | 160.00 | 160.00 | 150.00 | 155.00 | 8,616,200 | 0 |
| 13-Nov-2025 | 156.00 | 166.00 | 155.00 | 160.00 | 17,661,100 | 0 |
| 12-Nov-2025 | 153.00 | 155.00 | 151.00 | 155.00 | 11,336,200 | 0 |
| 11-Nov-2025 | 154.00 | 154.00 | 149.00 | 152.00 | 8,235,600 | 0 |
| 10-Nov-2025 | 143.00 | 155.00 | 140.00 | 150.00 | 25,224,700 | 0 |
| 07-Nov-2025 | 142.00 | 143.00 | 140.00 | 141.00 | 4,253,900 | 0 |
| 06-Nov-2025 | 144.00 | 144.00 | 140.00 | 143.00 | 3,790,500 | 0 |
| 05-Nov-2025 | 144.00 | 145.00 | 140.00 | 144.00 | 3,491,900 | 0 |
| 04-Nov-2025 | 145.00 | 145.00 | 140.00 | 144.00 | 8,111,900 | 0 |
| 03-Nov-2025 | 146.00 | 147.00 | 140.00 | 144.00 | 7,785,000 | 0 |
| 31-Oct-2025 | 148.00 | 148.00 | 142.00 | 145.00 | 6,784,200 | 0 |
| 30-Oct-2025 | 149.00 | 149.00 | 145.00 | 146.00 | 2,740,200 | 0 |
| 29-Oct-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 3,715,600 | 0 |
| 28-Oct-2025 | 151.00 | 151.00 | 145.00 | 148.00 | 5,966,300 | 0 |
| 27-Oct-2025 | 151.00 | 153.00 | 142.00 | 145.00 | 8,249,300 | 0 |
| 24-Oct-2025 | 150.00 | 151.00 | 146.00 | 151.00 | 2,654,800 | 0 |
| 23-Oct-2025 | 150.00 | 151.00 | 146.00 | 150.00 | 3,090,100 | 0 |
| 22-Oct-2025 | 149.00 | 150.00 | 146.00 | 150.00 | 1,065,100 | 0 |
| 21-Oct-2025 | 150.00 | 152.00 | 140.00 | 147.00 | 8,359,000 | 0 |
| 20-Oct-2025 | 147.00 | 150.00 | 140.00 | 148.00 | 1,760,400 | 0 |
| 17-Oct-2025 | 151.00 | 151.00 | 142.00 | 147.00 | 3,210,700 | 0 |
| 16-Oct-2025 | 152.00 | 153.00 | 141.00 | 150.00 | 4,897,500 | 0 |
| 15-Oct-2025 | 154.00 | 154.00 | 146.00 | 152.00 | 3,381,700 | 0 |
| 14-Oct-2025 | 157.00 | 157.00 | 151.00 | 155.00 | 2,558,400 | 0 |
| 13-Oct-2025 | 155.00 | 158.00 | 155.00 | 157.00 | 1,379,500 | 0 |
| 10-Oct-2025 | 159.00 | 164.00 | 154.00 | 157.00 | 6,243,500 | 0 |
| 09-Oct-2025 | 161.00 | 161.00 | 154.00 | 159.00 | 3,724,200 | 0 |
| 08-Oct-2025 | 158.00 | 162.00 | 158.00 | 161.00 | 901,400 | 0 |
| 07-Oct-2025 | 161.00 | 162.00 | 157.00 | 158.00 | 1,537,900 | 0 |
| 06-Oct-2025 | 165.00 | 165.00 | 160.00 | 160.00 | 1,929,600 | 0 |
| 03-Oct-2025 | 163.00 | 167.00 | 160.00 | 165.00 | 1,948,900 | 0 |
| 02-Oct-2025 | 171.00 | 171.00 | 158.00 | 164.00 | 7,368,300 | 0 |
| 01-Oct-2025 | 161.00 | 171.00 | 159.00 | 166.00 | 11,746,900 | 0 |
| 30-Sep-2025 | 162.00 | 162.00 | 156.00 | 159.00 | 2,572,300 | 0 |
| 29-Sep-2025 | 161.00 | 163.00 | 159.00 | 161.00 | 902,000 | 0 |
| 26-Sep-2025 | 161.00 | 163.00 | 157.00 | 158.00 | 1,302,400 | 0 |
| 25-Sep-2025 | 164.00 | 167.00 | 159.00 | 159.00 | 1,496,200 | 0 |
| 24-Sep-2025 | 164.00 | 164.00 | 158.00 | 163.00 | 3,144,900 | 0 |
| 23-Sep-2025 | 162.00 | 166.00 | 162.00 | 163.00 | 2,670,500 | 0 |
| 22-Sep-2025 | 159.00 | 165.00 | 157.00 | 162.00 | 4,214,100 | 0 |
| 19-Sep-2025 | 159.00 | 161.00 | 155.00 | 159.00 | 836,800 | 0 |
| 18-Sep-2025 | 161.00 | 168.00 | 157.00 | 158.00 | 9,818,200 | 0 |
| 17-Sep-2025 | 158.00 | 161.00 | 156.00 | 160.00 | 1,980,600 | 0 |
| 16-Sep-2025 | 158.00 | 160.00 | 155.00 | 158.00 | 1,389,600 | 0 |
| 15-Sep-2025 | 155.00 | 160.00 | 155.00 | 158.00 | 2,385,500 | 0 |
| 12-Sep-2025 | 157.00 | 160.00 | 150.00 | 154.00 | 2,300,700 | 0 |
| 11-Sep-2025 | 154.00 | 158.00 | 153.00 | 157.00 | 275,200 | 0 |
| 10-Sep-2025 | 155.00 | 159.00 | 150.00 | 154.00 | 1,631,800 | 0 |
| 09-Sep-2025 | 157.00 | 159.00 | 151.00 | 155.00 | 1,360,700 | 0 |
| 08-Sep-2025 | 161.00 | 163.00 | 157.00 | 157.00 | 2,087,100 | 0 |
| 04-Sep-2025 | 162.00 | 162.00 | 159.00 | 160.00 | 1,195,100 | 0 |
| 03-Sep-2025 | 162.00 | 163.00 | 159.00 | 160.00 | 4,867,300 | 0 |
| 02-Sep-2025 | 149.00 | 169.00 | 149.00 | 164.00 | 17,666,000 | 0 |
| 01-Sep-2025 | 148.00 | 150.00 | 145.00 | 149.00 | 2,060,700 | 0 |
| 29-Aug-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 5,693,700 | 0 |
| 28-Aug-2025 | 153.00 | 153.00 | 150.00 | 152.00 | 2,988,300 | 0 |
| 27-Aug-2025 | 154.00 | 157.00 | 150.00 | 153.00 | 2,994,300 | 0 |
| 26-Aug-2025 | 159.00 | 161.00 | 149.00 | 154.00 | 5,277,800 | 0 |
| 25-Aug-2025 | 159.00 | 160.00 | 156.00 | 158.00 | 1,638,500 | 0 |
| 22-Aug-2025 | 153.00 | 159.00 | 153.00 | 157.00 | 1,925,000 | 0 |
| 21-Aug-2025 | 155.00 | 158.00 | 153.00 | 153.00 | 1,459,900 | 0 |
| 20-Aug-2025 | 152.00 | 158.00 | 152.00 | 155.00 | 1,866,100 | 0 |
| 19-Aug-2025 | 151.00 | 154.00 | 149.00 | 153.00 | 1,440,300 | 0 |
| 15-Aug-2025 | 154.00 | 157.00 | 151.00 | 151.00 | 1,146,800 | 0 |
| 14-Aug-2025 | 154.00 | 155.00 | 152.00 | 154.00 | 359,700 | 0 |
| 13-Aug-2025 | 160.00 | 160.00 | 152.00 | 152.00 | 1,803,200 | 0 |
| 12-Aug-2025 | 150.00 | 158.00 | 149.00 | 158.00 | 2,251,600 | 0 |
| 11-Aug-2025 | 154.00 | 154.00 | 147.00 | 149.00 | 2,069,000 | 0 |
| 08-Aug-2025 | 156.00 | 158.00 | 150.00 | 154.00 | 2,405,900 | 0 |
| 07-Aug-2025 | 157.00 | 160.00 | 152.00 | 155.00 | 2,245,300 | 0 |
| 06-Aug-2025 | 162.00 | 162.00 | 155.00 | 159.00 | 2,705,600 | 0 |
| 05-Aug-2025 | 165.00 | 165.00 | 152.00 | 162.00 | 3,878,100 | 0 |
| 04-Aug-2025 | 174.00 | 176.00 | 157.00 | 163.00 | 12,232,800 | 0 |
| 01-Aug-2025 | 142.00 | 178.00 | 142.00 | 171.00 | 58,585,700 | 0 |
| 31-Jul-2025 | 135.00 | 136.00 | 134.00 | 134.00 | 458,800 | 0 |
| 30-Jul-2025 | 136.00 | 136.00 | 134.00 | 135.00 | 463,200 | 0 |
| 29-Jul-2025 | 134.00 | 136.00 | 133.00 | 133.00 | 994,100 | 0 |
| 28-Jul-2025 | 132.00 | 137.00 | 132.00 | 132.00 | 483,100 | 0 |
| 25-Jul-2025 | 137.00 | 137.00 | 132.00 | 132.00 | 567,200 | 0 |
| 24-Jul-2025 | 138.00 | 138.00 | 136.00 | 136.00 | 882,800 | 0 |
| 23-Jul-2025 | 136.00 | 137.00 | 134.00 | 136.00 | 498,900 | 0 |
| 22-Jul-2025 | 136.00 | 137.00 | 135.00 | 135.00 | 766,900 | 0 |
| 21-Jul-2025 | 137.00 | 142.00 | 135.00 | 136.00 | 1,440,000 | 0 |