| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 129.00 | 133.00 | 125.00 | 128.00 | 14,294,500 | 0 |
| 08-Dec-2025 | 123.00 | 130.00 | 121.00 | 129.00 | 20,083,200 | 0 |
| 05-Dec-2025 | 123.00 | 127.00 | 121.00 | 122.00 | 18,794,200 | 0 |
| 04-Dec-2025 | 124.00 | 124.00 | 118.00 | 123.00 | 19,926,800 | 0 |
| 03-Dec-2025 | 125.00 | 128.00 | 120.00 | 124.00 | 21,145,400 | 0 |
| 02-Dec-2025 | 123.00 | 126.00 | 122.00 | 124.00 | 16,292,600 | 0 |
| 01-Dec-2025 | 125.00 | 130.00 | 120.00 | 123.00 | 29,051,600 | 0 |
| 28-Nov-2025 | 116.00 | 122.00 | 115.00 | 121.00 | 17,741,800 | 0 |
| 27-Nov-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 11,395,000 | 0 |
| 26-Nov-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 13,859,800 | 0 |
| 25-Nov-2025 | 118.00 | 119.00 | 115.00 | 117.00 | 13,795,500 | 0 |
| 24-Nov-2025 | 117.00 | 118.00 | 115.00 | 117.00 | 11,357,000 | 0 |
| 21-Nov-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 14,911,500 | 0 |
| 20-Nov-2025 | 116.00 | 117.00 | 114.00 | 117.00 | 13,359,100 | 0 |
| 19-Nov-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 11,048,800 | 0 |
| 18-Nov-2025 | 115.00 | 118.00 | 115.00 | 117.00 | 11,406,000 | 0 |
| 17-Nov-2025 | 116.00 | 117.00 | 114.00 | 116.00 | 11,265,500 | 0 |
| 14-Nov-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 11,326,600 | 0 |
| 13-Nov-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 13,118,000 | 0 |
| 12-Nov-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 9,553,300 | 0 |
| 11-Nov-2025 | 116.00 | 118.00 | 115.00 | 118.00 | 11,188,900 | 0 |
| 10-Nov-2025 | 117.00 | 120.00 | 115.00 | 117.00 | 11,098,700 | 0 |
| 07-Nov-2025 | 118.00 | 119.00 | 116.00 | 118.00 | 10,157,300 | 0 |
| 06-Nov-2025 | 120.00 | 120.00 | 117.00 | 118.00 | 9,512,900 | 0 |
| 05-Nov-2025 | 119.00 | 120.00 | 117.00 | 119.00 | 10,642,800 | 0 |
| 04-Nov-2025 | 120.00 | 122.00 | 117.00 | 119.00 | 11,921,900 | 0 |
| 03-Nov-2025 | 124.00 | 127.00 | 118.00 | 120.00 | 12,504,000 | 0 |
| 31-Oct-2025 | 118.00 | 128.00 | 116.00 | 123.00 | 34,602,300 | 0 |
| 30-Oct-2025 | 117.00 | 119.00 | 115.00 | 118.00 | 10,812,000 | 0 |
| 29-Oct-2025 | 115.00 | 118.00 | 113.00 | 116.00 | 10,145,300 | 0 |
| 28-Oct-2025 | 114.00 | 116.00 | 112.00 | 116.00 | 9,330,500 | 0 |
| 27-Oct-2025 | 119.00 | 120.00 | 112.00 | 113.00 | 9,779,200 | 0 |
| 24-Oct-2025 | 118.00 | 120.00 | 117.00 | 119.00 | 11,764,100 | 0 |
| 23-Oct-2025 | 117.00 | 119.00 | 114.00 | 118.00 | 10,775,100 | 0 |
| 22-Oct-2025 | 117.00 | 120.00 | 115.00 | 116.00 | 10,412,700 | 0 |
| 21-Oct-2025 | 118.00 | 120.00 | 116.00 | 117.00 | 12,425,100 | 0 |
| 20-Oct-2025 | 115.00 | 120.00 | 115.00 | 117.00 | 12,894,400 | 0 |
| 17-Oct-2025 | 118.00 | 119.00 | 112.00 | 115.00 | 10,407,500 | 0 |
| 16-Oct-2025 | 119.00 | 120.00 | 115.00 | 119.00 | 12,757,300 | 0 |
| 15-Oct-2025 | 120.00 | 120.00 | 108.00 | 119.00 | 18,342,800 | 0 |
| 14-Oct-2025 | 122.00 | 123.00 | 117.00 | 120.00 | 14,093,400 | 0 |
| 13-Oct-2025 | 124.00 | 129.00 | 120.00 | 125.00 | 14,309,300 | 0 |
| 10-Oct-2025 | 124.00 | 128.00 | 123.00 | 125.00 | 12,511,500 | 0 |
| 09-Oct-2025 | 129.00 | 130.00 | 125.00 | 126.00 | 9,654,500 | 0 |
| 08-Oct-2025 | 136.00 | 136.00 | 124.00 | 128.00 | 19,195,600 | 0 |
| 07-Oct-2025 | 123.00 | 129.00 | 122.00 | 126.00 | 15,995,700 | 0 |
| 06-Oct-2025 | 130.00 | 130.00 | 123.00 | 123.00 | 17,396,900 | 0 |
| 03-Oct-2025 | 129.00 | 129.00 | 126.00 | 129.00 | 12,057,200 | 0 |
| 02-Oct-2025 | 128.00 | 132.00 | 127.00 | 128.00 | 12,019,000 | 0 |
| 01-Oct-2025 | 132.00 | 134.00 | 127.00 | 129.00 | 11,826,400 | 0 |
| 30-Sep-2025 | 128.00 | 131.00 | 127.00 | 131.00 | 13,331,700 | 0 |
| 29-Sep-2025 | 134.00 | 137.00 | 127.00 | 128.00 | 16,905,000 | 0 |
| 26-Sep-2025 | 135.00 | 137.00 | 131.00 | 134.00 | 21,238,800 | 0 |
| 25-Sep-2025 | 128.00 | 135.00 | 118.00 | 132.00 | 23,204,000 | 0 |
| 24-Sep-2025 | 144.00 | 151.00 | 126.00 | 129.00 | 68,979,400 | 0 |
| 23-Sep-2025 | 126.00 | 138.00 | 126.00 | 138.00 | 50,003,600 | 0 |
| 22-Sep-2025 | 128.00 | 128.00 | 123.00 | 126.00 | 15,754,500 | 0 |
| 19-Sep-2025 | 129.00 | 129.00 | 120.00 | 126.00 | 10,819,200 | 0 |
| 18-Sep-2025 | 130.00 | 132.00 | 125.00 | 126.00 | 13,830,300 | 0 |
| 17-Sep-2025 | 122.00 | 131.00 | 122.00 | 130.00 | 14,924,000 | 0 |
| 16-Sep-2025 | 127.00 | 128.00 | 123.00 | 123.00 | 8,117,400 | 0 |
| 15-Sep-2025 | 122.00 | 127.00 | 120.00 | 126.00 | 15,923,900 | 0 |
| 12-Sep-2025 | 121.00 | 122.00 | 118.00 | 120.00 | 8,008,800 | 0 |
| 11-Sep-2025 | 118.00 | 122.00 | 117.00 | 119.00 | 5,998,000 | 0 |
| 10-Sep-2025 | 121.00 | 123.00 | 118.00 | 118.00 | 8,266,600 | 0 |
| 09-Sep-2025 | 118.00 | 121.00 | 115.00 | 120.00 | 9,307,800 | 0 |
| 08-Sep-2025 | 125.00 | 125.00 | 116.00 | 117.00 | 11,192,600 | 0 |
| 04-Sep-2025 | 125.00 | 126.00 | 121.00 | 122.00 | 3,817,000 | 0 |
| 03-Sep-2025 | 128.00 | 129.00 | 123.00 | 124.00 | 7,939,300 | 0 |
| 02-Sep-2025 | 125.00 | 130.00 | 124.00 | 126.00 | 14,481,300 | 0 |
| 01-Sep-2025 | 129.00 | 129.00 | 118.00 | 123.00 | 14,906,900 | 0 |
| 29-Aug-2025 | 140.00 | 144.00 | 124.00 | 131.00 | 33,136,700 | 0 |
| 28-Aug-2025 | 128.00 | 137.00 | 126.00 | 137.00 | 45,775,200 | 0 |
| 27-Aug-2025 | 119.00 | 128.00 | 118.00 | 125.00 | 36,738,800 | 0 |
| 26-Aug-2025 | 118.00 | 121.00 | 116.00 | 119.00 | 6,599,800 | 0 |
| 25-Aug-2025 | 118.00 | 125.00 | 115.00 | 118.00 | 14,695,300 | 0 |
| 22-Aug-2025 | 121.00 | 125.00 | 117.00 | 121.00 | 14,120,100 | 0 |
| 21-Aug-2025 | 113.00 | 121.00 | 111.00 | 121.00 | 26,331,400 | 0 |
| 20-Aug-2025 | 112.00 | 112.00 | 110.00 | 112.00 | 4,260,800 | 0 |
| 19-Aug-2025 | 111.00 | 113.00 | 111.00 | 111.00 | 4,912,800 | 0 |
| 15-Aug-2025 | 111.00 | 112.00 | 110.00 | 111.00 | 2,460,500 | 0 |
| 14-Aug-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 3,344,700 | 0 |
| 13-Aug-2025 | 112.00 | 113.00 | 109.00 | 110.00 | 3,461,100 | 0 |
| 12-Aug-2025 | 112.00 | 114.00 | 110.00 | 112.00 | 3,827,100 | 0 |
| 11-Aug-2025 | 114.00 | 114.00 | 110.00 | 111.00 | 2,676,200 | 0 |
| 08-Aug-2025 | 115.00 | 115.00 | 110.00 | 114.00 | 7,445,400 | 0 |
| 07-Aug-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 7,527,300 | 0 |
| 06-Aug-2025 | 116.00 | 116.00 | 111.00 | 115.00 | 9,275,700 | 0 |
| 05-Aug-2025 | 110.00 | 117.00 | 106.00 | 115.00 | 11,661,100 | 0 |
| 04-Aug-2025 | 116.00 | 117.00 | 109.00 | 111.00 | 13,371,100 | 0 |
| 01-Aug-2025 | 117.00 | 118.00 | 115.00 | 116.00 | 8,394,700 | 0 |
| 31-Jul-2025 | 119.00 | 120.00 | 115.00 | 116.00 | 6,800,800 | 0 |
| 30-Jul-2025 | 120.00 | 121.00 | 117.00 | 119.00 | 23,116,100 | 0 |
| 29-Jul-2025 | 118.00 | 120.00 | 117.00 | 119.00 | 7,272,500 | 0 |
| 28-Jul-2025 | 118.00 | 119.00 | 116.00 | 118.00 | 8,450,900 | 0 |
| 25-Jul-2025 | 120.00 | 120.00 | 116.00 | 116.00 | 9,354,100 | 0 |
| 24-Jul-2025 | 120.00 | 121.00 | 116.00 | 119.00 | 9,621,500 | 0 |
| 23-Jul-2025 | 120.00 | 120.00 | 116.00 | 119.00 | 6,750,700 | 0 |
| 22-Jul-2025 | 122.00 | 123.00 | 118.00 | 118.00 | 8,167,600 | 0 |
| 21-Jul-2025 | 128.00 | 131.00 | 120.00 | 121.00 | 24,301,000 | 0 |