| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 199.00 | 200.00 | 196.00 | 198.00 | 11,112,100 | 0 |
| 08-Dec-2025 | 202.00 | 204.00 | 197.00 | 199.00 | 19,274,400 | 0 |
| 05-Dec-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 6,039,900 | 0 |
| 04-Dec-2025 | 202.00 | 212.00 | 199.00 | 204.00 | 23,964,800 | 0 |
| 03-Dec-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 9,003,300 | 0 |
| 02-Dec-2025 | 198.00 | 204.00 | 196.00 | 202.00 | 12,378,400 | 0 |
| 01-Dec-2025 | 202.00 | 202.00 | 197.00 | 198.00 | 12,436,400 | 0 |
| 28-Nov-2025 | 199.00 | 206.00 | 199.00 | 202.00 | 11,960,600 | 0 |
| 27-Nov-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 17,581,900 | 0 |
| 26-Nov-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 12,749,700 | 0 |
| 25-Nov-2025 | 206.00 | 208.00 | 200.00 | 204.00 | 19,308,300 | 0 |
| 24-Nov-2025 | 212.00 | 214.00 | 193.00 | 206.00 | 33,327,000 | 0 |
| 21-Nov-2025 | 214.00 | 230.00 | 208.00 | 212.00 | 66,587,300 | 0 |
| 20-Nov-2025 | 204.00 | 214.00 | 202.00 | 214.00 | 30,860,900 | 0 |
| 19-Nov-2025 | 210.00 | 210.00 | 202.00 | 202.00 | 19,177,800 | 0 |
| 18-Nov-2025 | 200.00 | 210.00 | 200.00 | 206.00 | 19,941,000 | 0 |
| 17-Nov-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 8,612,400 | 0 |
| 14-Nov-2025 | 204.00 | 204.00 | 200.00 | 200.00 | 11,168,700 | 0 |
| 13-Nov-2025 | 210.00 | 210.00 | 202.00 | 206.00 | 11,321,600 | 0 |
| 12-Nov-2025 | 204.00 | 218.00 | 202.00 | 208.00 | 36,700,200 | 0 |
| 11-Nov-2025 | 200.00 | 204.00 | 199.00 | 204.00 | 12,663,300 | 0 |
| 10-Nov-2025 | 200.00 | 202.00 | 198.00 | 200.00 | 11,252,600 | 0 |
| 07-Nov-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 10,677,400 | 0 |
| 06-Nov-2025 | 198.00 | 210.00 | 198.00 | 206.00 | 15,818,300 | 0 |
| 05-Nov-2025 | 197.00 | 202.00 | 196.00 | 198.00 | 13,007,300 | 0 |
| 04-Nov-2025 | 202.00 | 204.00 | 195.00 | 197.00 | 18,763,500 | 0 |
| 03-Nov-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 10,714,900 | 0 |
| 31-Oct-2025 | 208.00 | 216.00 | 202.00 | 204.00 | 13,569,700 | 0 |
| 30-Oct-2025 | 204.00 | 210.00 | 200.00 | 208.00 | 15,931,300 | 0 |
| 29-Oct-2025 | 204.00 | 206.00 | 200.00 | 204.00 | 10,155,100 | 0 |
| 28-Oct-2025 | 204.00 | 208.00 | 200.00 | 200.00 | 10,681,400 | 0 |
| 27-Oct-2025 | 216.00 | 224.00 | 197.00 | 202.00 | 59,033,000 | 0 |
| 24-Oct-2025 | 210.00 | 222.00 | 200.00 | 214.00 | 33,214,300 | 0 |
| 23-Oct-2025 | 208.00 | 216.00 | 206.00 | 206.00 | 20,654,700 | 0 |
| 22-Oct-2025 | 220.00 | 220.00 | 204.00 | 208.00 | 23,281,100 | 0 |
| 21-Oct-2025 | 222.00 | 224.00 | 212.00 | 218.00 | 26,886,200 | 0 |
| 20-Oct-2025 | 210.00 | 226.00 | 194.00 | 224.00 | 42,419,100 | 0 |
| 17-Oct-2025 | 234.00 | 234.00 | 204.00 | 210.00 | 87,798,200 | 0 |
| 16-Oct-2025 | 193.00 | 254.00 | 193.00 | 234.00 | 383,146,600 | 0 |
| 15-Oct-2025 | 195.00 | 208.00 | 190.00 | 192.00 | 40,675,300 | 0 |
| 14-Oct-2025 | 212.00 | 216.00 | 188.00 | 197.00 | 104,528,800 | 0 |
| 13-Oct-2025 | 176.00 | 218.00 | 173.00 | 208.00 | 347,775,800 | 0 |
| 10-Oct-2025 | 184.00 | 184.00 | 177.00 | 178.00 | 11,445,400 | 0 |
| 09-Oct-2025 | 180.00 | 187.00 | 174.00 | 180.00 | 41,691,700 | 0 |
| 08-Oct-2025 | 173.00 | 184.00 | 167.00 | 180.00 | 57,520,400 | 0 |
| 07-Oct-2025 | 170.00 | 171.00 | 164.00 | 171.00 | 14,653,500 | 0 |
| 06-Oct-2025 | 172.00 | 173.00 | 167.00 | 169.00 | 11,864,400 | 0 |
| 03-Oct-2025 | 175.00 | 177.00 | 171.00 | 172.00 | 10,353,700 | 0 |
| 02-Oct-2025 | 176.00 | 179.00 | 161.00 | 175.00 | 30,733,100 | 0 |
| 01-Oct-2025 | 177.00 | 190.00 | 175.00 | 175.00 | 47,375,400 | 0 |
| 30-Sep-2025 | 177.00 | 180.00 | 174.00 | 177.00 | 8,108,300 | 0 |
| 29-Sep-2025 | 181.00 | 182.00 | 174.00 | 177.00 | 17,471,500 | 0 |
| 26-Sep-2025 | 182.00 | 183.00 | 175.00 | 178.00 | 25,941,700 | 0 |
| 25-Sep-2025 | 171.00 | 181.00 | 171.00 | 177.00 | 32,172,500 | 0 |
| 24-Sep-2025 | 173.00 | 182.00 | 170.00 | 170.00 | 22,098,000 | 0 |
| 23-Sep-2025 | 172.00 | 175.00 | 170.00 | 170.00 | 10,489,500 | 0 |
| 22-Sep-2025 | 176.00 | 177.00 | 170.00 | 171.00 | 12,032,600 | 0 |
| 19-Sep-2025 | 176.00 | 180.00 | 174.00 | 175.00 | 9,067,600 | 0 |
| 18-Sep-2025 | 175.00 | 182.00 | 173.00 | 175.00 | 15,889,800 | 0 |
| 17-Sep-2025 | 179.00 | 180.00 | 173.00 | 175.00 | 18,601,500 | 0 |
| 16-Sep-2025 | 167.00 | 189.00 | 167.00 | 177.00 | 107,398,100 | 0 |
| 15-Sep-2025 | 169.00 | 171.00 | 165.00 | 167.00 | 6,802,300 | 0 |
| 12-Sep-2025 | 161.00 | 174.00 | 161.00 | 169.00 | 20,891,900 | 0 |
| 11-Sep-2025 | 161.00 | 164.00 | 159.00 | 161.00 | 6,853,100 | 0 |
| 10-Sep-2025 | 166.00 | 166.00 | 159.00 | 161.00 | 7,477,100 | 0 |
| 09-Sep-2025 | 167.00 | 169.00 | 159.00 | 166.00 | 15,874,400 | 0 |
| 08-Sep-2025 | 174.00 | 175.00 | 166.00 | 167.00 | 13,476,700 | 0 |
| 04-Sep-2025 | 178.00 | 180.00 | 171.00 | 173.00 | 11,942,600 | 0 |
| 03-Sep-2025 | 178.00 | 183.00 | 173.00 | 178.00 | 17,385,700 | 0 |
| 02-Sep-2025 | 172.00 | 178.00 | 170.00 | 178.00 | 20,930,900 | 0 |
| 01-Sep-2025 | 165.00 | 170.00 | 148.00 | 167.00 | 29,366,300 | 0 |
| 29-Aug-2025 | 178.00 | 183.00 | 164.00 | 173.00 | 38,155,000 | 0 |
| 28-Aug-2025 | 182.00 | 192.00 | 168.00 | 178.00 | 61,480,600 | 0 |
| 27-Aug-2025 | 183.00 | 186.00 | 181.00 | 182.00 | 12,213,800 | 0 |
| 26-Aug-2025 | 186.00 | 194.00 | 181.00 | 182.00 | 47,388,600 | 0 |
| 25-Aug-2025 | 185.00 | 191.00 | 183.00 | 184.00 | 23,212,000 | 0 |
| 22-Aug-2025 | 185.00 | 189.00 | 181.00 | 183.00 | 26,077,800 | 0 |
| 21-Aug-2025 | 186.00 | 191.00 | 181.00 | 185.00 | 50,238,100 | 0 |
| 20-Aug-2025 | 166.00 | 212.00 | 166.00 | 186.00 | 382,016,300 | 0 |
| 19-Aug-2025 | 153.00 | 174.00 | 153.00 | 165.00 | 67,904,200 | 0 |
| 15-Aug-2025 | 163.00 | 164.00 | 150.00 | 152.00 | 25,220,200 | 0 |
| 14-Aug-2025 | 158.00 | 171.00 | 158.00 | 160.00 | 63,822,800 | 0 |
| 13-Aug-2025 | 157.00 | 161.00 | 154.00 | 158.00 | 26,628,300 | 0 |
| 12-Aug-2025 | 163.00 | 165.00 | 154.00 | 156.00 | 46,959,000 | 0 |
| 11-Aug-2025 | 147.00 | 163.00 | 145.00 | 162.00 | 84,534,300 | 0 |
| 08-Aug-2025 | 146.00 | 147.00 | 143.00 | 144.00 | 11,840,800 | 0 |
| 07-Aug-2025 | 149.00 | 151.00 | 145.00 | 146.00 | 16,407,300 | 0 |
| 06-Aug-2025 | 147.00 | 156.00 | 145.00 | 148.00 | 38,328,200 | 0 |
| 05-Aug-2025 | 149.00 | 150.00 | 136.00 | 146.00 | 28,919,600 | 0 |
| 04-Aug-2025 | 150.00 | 154.00 | 143.00 | 149.00 | 26,081,800 | 0 |
| 01-Aug-2025 | 150.00 | 159.00 | 143.00 | 150.00 | 49,276,800 | 0 |
| 31-Jul-2025 | 163.00 | 169.00 | 144.00 | 153.00 | 62,420,500 | 0 |
| 30-Jul-2025 | 163.00 | 173.00 | 152.00 | 163.00 | 134,503,400 | 0 |
| 29-Jul-2025 | 131.00 | 174.00 | 127.00 | 162.00 | 377,262,400 | 0 |
| 28-Jul-2025 | 127.00 | 132.00 | 127.00 | 129.00 | 13,132,300 | 0 |
| 25-Jul-2025 | 132.00 | 134.00 | 119.00 | 127.00 | 19,463,600 | 0 |
| 24-Jul-2025 | 136.00 | 138.00 | 130.00 | 131.00 | 31,286,800 | 0 |
| 23-Jul-2025 | 130.00 | 137.00 | 128.00 | 132.00 | 37,066,100 | 0 |
| 22-Jul-2025 | 136.00 | 140.00 | 126.00 | 127.00 | 53,313,900 | 0 |
| 21-Jul-2025 | 107.00 | 139.00 | 105.00 | 134.00 | 217,126,000 | 0 |