| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 149.00 | 150.00 | 144.00 | 147.00 | 12,699,400 | 0 |
| 08-Dec-2025 | 146.00 | 150.00 | 143.00 | 148.00 | 19,981,700 | 0 |
| 05-Dec-2025 | 145.00 | 146.00 | 141.00 | 145.00 | 12,519,000 | 0 |
| 04-Dec-2025 | 149.00 | 149.00 | 144.00 | 145.00 | 12,340,800 | 0 |
| 03-Dec-2025 | 144.00 | 153.00 | 140.00 | 148.00 | 56,268,500 | 0 |
| 02-Dec-2025 | 140.00 | 145.00 | 137.00 | 142.00 | 21,843,300 | 0 |
| 01-Dec-2025 | 143.00 | 146.00 | 139.00 | 140.00 | 12,107,100 | 0 |
| 28-Nov-2025 | 146.00 | 147.00 | 140.00 | 142.00 | 12,992,000 | 0 |
| 27-Nov-2025 | 147.00 | 160.00 | 136.00 | 145.00 | 63,102,100 | 0 |
| 26-Nov-2025 | 151.00 | 153.00 | 145.00 | 146.00 | 27,172,300 | 0 |
| 25-Nov-2025 | 147.00 | 155.00 | 142.00 | 151.00 | 65,057,300 | 0 |
| 24-Nov-2025 | 157.00 | 160.00 | 145.00 | 147.00 | 61,853,600 | 0 |
| 21-Nov-2025 | 186.00 | 202.00 | 155.00 | 157.00 | 569,649,400 | 0 |
| 20-Nov-2025 | 151.00 | 172.00 | 135.00 | 172.00 | 605,445,000 | 0 |
| 19-Nov-2025 | 136.00 | 143.00 | 131.00 | 131.00 | 130,113,100 | 0 |
| 18-Nov-2025 | 134.00 | 160.00 | 125.00 | 154.00 | 830,214,600 | 0 |
| 17-Nov-2025 | 118.00 | 119.00 | 115.00 | 119.00 | 5,925,400 | 0 |
| 14-Nov-2025 | 120.00 | 121.00 | 118.00 | 118.00 | 3,315,800 | 0 |
| 13-Nov-2025 | 120.00 | 122.00 | 118.00 | 120.00 | 5,862,800 | 0 |
| 12-Nov-2025 | 122.00 | 122.00 | 117.00 | 120.00 | 10,203,000 | 0 |
| 11-Nov-2025 | 127.00 | 127.00 | 120.00 | 122.00 | 9,782,700 | 0 |
| 10-Nov-2025 | 122.00 | 126.00 | 121.00 | 124.00 | 14,174,800 | 0 |
| 07-Nov-2025 | 119.00 | 133.00 | 118.00 | 121.00 | 51,676,000 | 0 |
| 06-Nov-2025 | 122.00 | 124.00 | 118.00 | 118.00 | 15,060,000 | 0 |
| 05-Nov-2025 | 122.00 | 127.00 | 119.00 | 122.00 | 18,120,400 | 0 |
| 04-Nov-2025 | 131.00 | 140.00 | 118.00 | 122.00 | 74,062,600 | 0 |
| 03-Nov-2025 | 119.00 | 148.00 | 119.00 | 131.00 | 326,639,900 | 0 |
| 31-Oct-2025 | 107.00 | 112.00 | 107.00 | 110.00 | 1,202,300 | 0 |
| 30-Oct-2025 | 113.00 | 113.00 | 109.00 | 109.00 | 3,056,000 | 0 |
| 29-Oct-2025 | 111.00 | 112.00 | 107.00 | 110.00 | 1,877,600 | 0 |
| 28-Oct-2025 | 109.00 | 112.00 | 108.00 | 109.00 | 1,927,300 | 0 |
| 27-Oct-2025 | 114.00 | 114.00 | 108.00 | 109.00 | 3,609,500 | 0 |
| 24-Oct-2025 | 116.00 | 117.00 | 113.00 | 114.00 | 1,498,500 | 0 |
| 23-Oct-2025 | 113.00 | 117.00 | 112.00 | 114.00 | 1,755,300 | 0 |
| 22-Oct-2025 | 113.00 | 115.00 | 111.00 | 113.00 | 2,268,100 | 0 |
| 21-Oct-2025 | 115.00 | 115.00 | 111.00 | 112.00 | 2,311,400 | 0 |
| 20-Oct-2025 | 106.00 | 123.00 | 106.00 | 111.00 | 6,371,700 | 0 |
| 17-Oct-2025 | 115.00 | 115.00 | 106.00 | 106.00 | 3,905,900 | 0 |
| 16-Oct-2025 | 112.00 | 114.00 | 110.00 | 111.00 | 3,116,000 | 0 |
| 15-Oct-2025 | 115.00 | 118.00 | 111.00 | 112.00 | 1,986,700 | 0 |
| 14-Oct-2025 | 118.00 | 122.00 | 112.00 | 113.00 | 6,757,200 | 0 |
| 13-Oct-2025 | 121.00 | 122.00 | 115.00 | 118.00 | 4,351,500 | 0 |
| 10-Oct-2025 | 127.00 | 127.00 | 120.00 | 122.00 | 8,011,200 | 0 |
| 09-Oct-2025 | 120.00 | 144.00 | 117.00 | 127.00 | 63,555,800 | 0 |
| 08-Oct-2025 | 121.00 | 122.00 | 117.00 | 119.00 | 2,562,400 | 0 |
| 07-Oct-2025 | 122.00 | 123.00 | 120.00 | 121.00 | 2,227,800 | 0 |
| 06-Oct-2025 | 123.00 | 124.00 | 119.00 | 121.00 | 3,800,000 | 0 |
| 03-Oct-2025 | 126.00 | 126.00 | 121.00 | 123.00 | 2,217,600 | 0 |
| 02-Oct-2025 | 127.00 | 127.00 | 122.00 | 126.00 | 2,493,900 | 0 |
| 01-Oct-2025 | 125.00 | 127.00 | 121.00 | 124.00 | 3,262,700 | 0 |
| 30-Sep-2025 | 126.00 | 128.00 | 121.00 | 121.00 | 3,262,000 | 0 |
| 29-Sep-2025 | 131.00 | 131.00 | 120.00 | 125.00 | 10,054,500 | 0 |
| 26-Sep-2025 | 120.00 | 135.00 | 120.00 | 129.00 | 20,261,400 | 0 |
| 25-Sep-2025 | 125.00 | 125.00 | 110.00 | 118.00 | 8,486,100 | 0 |
| 24-Sep-2025 | 130.00 | 130.00 | 123.00 | 124.00 | 6,320,500 | 0 |
| 23-Sep-2025 | 131.00 | 132.00 | 126.00 | 130.00 | 6,178,700 | 0 |
| 22-Sep-2025 | 132.00 | 134.00 | 129.00 | 131.00 | 3,252,000 | 0 |
| 19-Sep-2025 | 133.00 | 137.00 | 131.00 | 132.00 | 2,116,500 | 0 |
| 18-Sep-2025 | 134.00 | 139.00 | 131.00 | 133.00 | 5,856,000 | 0 |
| 17-Sep-2025 | 134.00 | 135.00 | 131.00 | 132.00 | 2,864,100 | 0 |
| 16-Sep-2025 | 137.00 | 138.00 | 133.00 | 134.00 | 2,271,900 | 0 |
| 15-Sep-2025 | 134.00 | 137.00 | 132.00 | 136.00 | 3,419,700 | 0 |
| 12-Sep-2025 | 133.00 | 135.00 | 131.00 | 132.00 | 1,928,000 | 0 |
| 11-Sep-2025 | 134.00 | 137.00 | 132.00 | 132.00 | 1,985,600 | 0 |
| 10-Sep-2025 | 141.00 | 141.00 | 130.00 | 133.00 | 4,867,800 | 0 |
| 09-Sep-2025 | 135.00 | 135.00 | 129.00 | 131.00 | 7,205,400 | 0 |
| 08-Sep-2025 | 139.00 | 141.00 | 134.00 | 135.00 | 3,808,600 | 0 |
| 04-Sep-2025 | 138.00 | 142.00 | 136.00 | 139.00 | 2,881,500 | 0 |
| 03-Sep-2025 | 140.00 | 141.00 | 136.00 | 138.00 | 3,221,700 | 0 |
| 02-Sep-2025 | 137.00 | 140.00 | 135.00 | 139.00 | 3,978,500 | 0 |
| 01-Sep-2025 | 124.00 | 138.00 | 118.00 | 136.00 | 6,875,200 | 0 |
| 29-Aug-2025 | 143.00 | 145.00 | 123.00 | 138.00 | 12,676,100 | 0 |
| 28-Aug-2025 | 144.00 | 146.00 | 143.00 | 144.00 | 5,014,900 | 0 |
| 27-Aug-2025 | 145.00 | 152.00 | 144.00 | 144.00 | 18,893,400 | 0 |
| 26-Aug-2025 | 147.00 | 148.00 | 144.00 | 145.00 | 8,946,700 | 0 |
| 25-Aug-2025 | 149.00 | 153.00 | 145.00 | 146.00 | 27,234,100 | 0 |
| 22-Aug-2025 | 145.00 | 148.00 | 143.00 | 146.00 | 10,242,400 | 0 |
| 21-Aug-2025 | 144.00 | 147.00 | 142.00 | 146.00 | 6,680,900 | 0 |
| 20-Aug-2025 | 146.00 | 147.00 | 143.00 | 143.00 | 11,178,300 | 0 |
| 19-Aug-2025 | 149.00 | 153.00 | 142.00 | 145.00 | 22,110,400 | 0 |
| 15-Aug-2025 | 141.00 | 161.00 | 140.00 | 146.00 | 111,955,100 | 0 |
| 14-Aug-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 5,275,200 | 0 |
| 13-Aug-2025 | 142.00 | 145.00 | 140.00 | 141.00 | 5,718,900 | 0 |
| 12-Aug-2025 | 147.00 | 147.00 | 141.00 | 142.00 | 8,029,600 | 0 |
| 11-Aug-2025 | 143.00 | 149.00 | 142.00 | 146.00 | 21,661,000 | 0 |
| 08-Aug-2025 | 141.00 | 145.00 | 139.00 | 141.00 | 9,045,400 | 0 |
| 07-Aug-2025 | 144.00 | 146.00 | 140.00 | 141.00 | 5,532,000 | 0 |
| 06-Aug-2025 | 140.00 | 147.00 | 138.00 | 143.00 | 9,883,500 | 0 |
| 05-Aug-2025 | 145.00 | 145.00 | 137.00 | 140.00 | 9,119,800 | 0 |
| 04-Aug-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 9,826,300 | 0 |
| 01-Aug-2025 | 148.00 | 150.00 | 145.00 | 147.00 | 11,025,000 | 0 |
| 31-Jul-2025 | 148.00 | 148.00 | 143.00 | 144.00 | 5,608,100 | 0 |
| 30-Jul-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 7,316,700 | 0 |
| 29-Jul-2025 | 148.00 | 148.00 | 145.00 | 146.00 | 5,728,800 | 0 |
| 28-Jul-2025 | 146.00 | 149.00 | 143.00 | 148.00 | 10,433,300 | 0 |
| 25-Jul-2025 | 150.00 | 150.00 | 144.00 | 146.00 | 8,795,000 | 0 |
| 24-Jul-2025 | 147.00 | 153.00 | 136.00 | 145.00 | 33,258,400 | 0 |
| 23-Jul-2025 | 161.00 | 167.00 | 140.00 | 147.00 | 33,653,900 | 0 |
| 22-Jul-2025 | 156.00 | 173.00 | 155.00 | 161.00 | 105,849,800 | 0 |
| 21-Jul-2025 | 156.00 | 159.00 | 154.00 | 155.00 | 12,376,200 | 0 |