| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 216.00 | 220.00 | 210.00 | 212.00 | 10,759,100 | 0 |
| 08-Dec-2025 | 216.00 | 222.00 | 210.00 | 216.00 | 8,858,200 | 0 |
| 05-Dec-2025 | 222.00 | 222.00 | 212.00 | 216.00 | 9,089,500 | 0 |
| 04-Dec-2025 | 210.00 | 228.00 | 210.00 | 218.00 | 44,961,600 | 0 |
| 03-Dec-2025 | 208.00 | 232.00 | 206.00 | 210.00 | 102,440,400 | 0 |
| 02-Dec-2025 | 214.00 | 218.00 | 206.00 | 208.00 | 15,470,800 | 0 |
| 01-Dec-2025 | 199.00 | 216.00 | 194.00 | 214.00 | 39,103,500 | 0 |
| 28-Nov-2025 | 206.00 | 206.00 | 196.00 | 197.00 | 9,848,000 | 0 |
| 27-Nov-2025 | 206.00 | 210.00 | 202.00 | 204.00 | 9,556,100 | 0 |
| 26-Nov-2025 | 196.00 | 206.00 | 194.00 | 206.00 | 64,748,100 | 0 |
| 25-Nov-2025 | 197.00 | 202.00 | 192.00 | 193.00 | 11,038,700 | 0 |
| 24-Nov-2025 | 189.00 | 198.00 | 189.00 | 197.00 | 39,794,900 | 0 |
| 21-Nov-2025 | 190.00 | 208.00 | 188.00 | 190.00 | 99,435,600 | 0 |
| 20-Nov-2025 | 191.00 | 199.00 | 187.00 | 190.00 | 76,489,500 | 0 |
| 19-Nov-2025 | 186.00 | 202.00 | 186.00 | 191.00 | 88,517,200 | 0 |
| 18-Nov-2025 | 182.00 | 186.00 | 182.00 | 185.00 | 12,870,800 | 0 |
| 17-Nov-2025 | 185.00 | 187.00 | 181.00 | 182.00 | 27,598,800 | 0 |
| 14-Nov-2025 | 189.00 | 189.00 | 182.00 | 185.00 | 25,653,500 | 0 |
| 13-Nov-2025 | 181.00 | 190.00 | 175.00 | 188.00 | 82,619,700 | 0 |
| 12-Nov-2025 | 183.00 | 186.00 | 180.00 | 181.00 | 25,369,300 | 0 |
| 11-Nov-2025 | 175.00 | 186.00 | 174.00 | 182.00 | 88,736,400 | 0 |
| 10-Nov-2025 | 169.00 | 181.00 | 168.00 | 174.00 | 19,831,500 | 0 |
| 07-Nov-2025 | 172.00 | 173.00 | 169.00 | 170.00 | 6,353,400 | 0 |
| 06-Nov-2025 | 170.00 | 173.00 | 169.00 | 172.00 | 9,020,100 | 0 |
| 05-Nov-2025 | 163.00 | 175.00 | 161.00 | 170.00 | 21,267,400 | 0 |
| 04-Nov-2025 | 169.00 | 182.00 | 160.00 | 164.00 | 51,880,200 | 0 |
| 03-Nov-2025 | 184.00 | 188.00 | 168.00 | 168.00 | 29,597,500 | 0 |
| 31-Oct-2025 | 180.00 | 190.00 | 179.00 | 184.00 | 35,760,200 | 0 |
| 30-Oct-2025 | 171.00 | 183.00 | 166.00 | 179.00 | 83,691,900 | 0 |
| 29-Oct-2025 | 140.00 | 188.00 | 138.00 | 164.00 | 223,761,700 | 0 |
| 28-Oct-2025 | 149.00 | 150.00 | 141.00 | 141.00 | 5,190,400 | 0 |
| 27-Oct-2025 | 172.00 | 172.00 | 149.00 | 150.00 | 21,368,900 | 0 |
| 24-Oct-2025 | 157.00 | 188.00 | 154.00 | 173.00 | 70,165,700 | 0 |
| 23-Oct-2025 | 152.00 | 158.00 | 149.00 | 156.00 | 3,698,900 | 0 |
| 22-Oct-2025 | 156.00 | 159.00 | 144.00 | 153.00 | 23,922,600 | 0 |
| 21-Oct-2025 | 159.00 | 160.00 | 146.00 | 156.00 | 12,750,200 | 0 |
| 20-Oct-2025 | 160.00 | 166.00 | 159.00 | 160.00 | 5,130,500 | 0 |
| 17-Oct-2025 | 186.00 | 186.00 | 159.00 | 159.00 | 29,162,900 | 0 |
| 16-Oct-2025 | 180.00 | 190.00 | 178.00 | 185.00 | 13,319,700 | 0 |
| 15-Oct-2025 | 182.00 | 184.00 | 180.00 | 180.00 | 8,869,800 | 0 |
| 14-Oct-2025 | 182.00 | 187.00 | 181.00 | 182.00 | 7,561,100 | 0 |
| 13-Oct-2025 | 182.00 | 189.00 | 177.00 | 185.00 | 29,122,700 | 0 |
| 10-Oct-2025 | 188.00 | 188.00 | 181.00 | 182.00 | 6,334,500 | 0 |
| 09-Oct-2025 | 180.00 | 186.00 | 180.00 | 184.00 | 10,520,800 | 0 |
| 08-Oct-2025 | 202.00 | 202.00 | 176.00 | 180.00 | 35,398,000 | 0 |
| 07-Oct-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 10,945,400 | 0 |
| 06-Oct-2025 | 218.00 | 218.00 | 204.00 | 206.00 | 37,639,600 | 0 |
| 03-Oct-2025 | 204.00 | 222.00 | 200.00 | 218.00 | 93,317,000 | 0 |
| 02-Oct-2025 | 212.00 | 214.00 | 204.00 | 204.00 | 18,986,300 | 0 |
| 01-Oct-2025 | 216.00 | 222.00 | 210.00 | 212.00 | 33,659,500 | 0 |
| 30-Sep-2025 | 220.00 | 224.00 | 210.00 | 214.00 | 22,191,100 | 0 |
| 29-Sep-2025 | 254.00 | 258.00 | 216.00 | 220.00 | 137,615,100 | 0 |
| 26-Sep-2025 | 224.00 | 266.00 | 214.00 | 254.00 | 332,602,800 | 0 |
| 25-Sep-2025 | 202.00 | 216.00 | 202.00 | 214.00 | 18,675,800 | 0 |
| 24-Sep-2025 | 230.00 | 230.00 | 224.00 | 224.00 | 8,603,600 | 0 |
| 23-Sep-2025 | 230.00 | 248.00 | 230.00 | 248.00 | 23,180,400 | 0 |
| 22-Sep-2025 | 270.00 | 270.00 | 244.00 | 244.00 | 8,905,600 | 0 |
| 19-Sep-2025 | 276.00 | 276.00 | 270.00 | 270.00 | 32,748,900 | 0 |
| 18-Sep-2025 | 252.00 | 252.00 | 252.00 | 252.00 | 8,484,400 | 0 |
| 17-Sep-2025 | 230.00 | 230.00 | 230.00 | 230.00 | 11,964,700 | 0 |
| 16-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 15-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 12-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 11-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 10-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 09-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 08-Sep-2025 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 04-Sep-2025 | 190.00 | 224.00 | 188.00 | 210.00 | 95,528,100 | 0 |
| 03-Sep-2025 | 189.00 | 194.00 | 185.00 | 189.00 | 65,848,600 | 0 |
| 02-Sep-2025 | 181.00 | 189.00 | 180.00 | 188.00 | 27,965,000 | 0 |
| 01-Sep-2025 | 175.00 | 187.00 | 165.00 | 180.00 | 45,008,400 | 0 |
| 29-Aug-2025 | 192.00 | 192.00 | 192.00 | 192.00 | 0 | 0 |
| 28-Aug-2025 | 181.00 | 196.00 | 180.00 | 192.00 | 81,751,700 | 0 |
| 27-Aug-2025 | 171.00 | 188.00 | 169.00 | 180.00 | 99,939,600 | 0 |
| 26-Aug-2025 | 165.00 | 174.00 | 161.00 | 169.00 | 53,516,400 | 0 |
| 25-Aug-2025 | 159.00 | 172.00 | 156.00 | 163.00 | 57,338,900 | 0 |
| 22-Aug-2025 | 135.00 | 162.00 | 135.00 | 159.00 | 120,834,900 | 0 |
| 21-Aug-2025 | 133.00 | 138.00 | 130.00 | 135.00 | 33,207,200 | 0 |
| 20-Aug-2025 | 128.00 | 136.00 | 125.00 | 132.00 | 21,174,200 | 0 |
| 19-Aug-2025 | 126.00 | 128.00 | 122.00 | 128.00 | 15,965,400 | 0 |
| 15-Aug-2025 | 130.00 | 130.00 | 124.00 | 125.00 | 44,666,500 | 0 |
| 14-Aug-2025 | 133.00 | 135.00 | 129.00 | 130.00 | 36,053,200 | 0 |
| 13-Aug-2025 | 136.00 | 141.00 | 132.00 | 133.00 | 112,462,500 | 0 |
| 12-Aug-2025 | 135.00 | 138.00 | 132.00 | 136.00 | 141,939,400 | 0 |
| 11-Aug-2025 | 140.00 | 145.00 | 134.00 | 134.00 | 128,717,000 | 0 |
| 08-Aug-2025 | 137.00 | 143.00 | 134.00 | 140.00 | 110,646,900 | 0 |
| 07-Aug-2025 | 134.00 | 137.00 | 131.00 | 136.00 | 35,257,700 | 0 |
| 06-Aug-2025 | 129.00 | 134.00 | 128.00 | 133.00 | 45,506,300 | 0 |
| 05-Aug-2025 | 126.00 | 132.00 | 125.00 | 129.00 | 37,948,300 | 0 |
| 04-Aug-2025 | 135.00 | 139.00 | 116.00 | 125.00 | 171,168,600 | 0 |
| 01-Aug-2025 | 122.00 | 138.00 | 120.00 | 136.00 | 183,797,500 | 0 |
| 31-Jul-2025 | 122.00 | 125.00 | 120.00 | 120.00 | 89,616,300 | 0 |
| 30-Jul-2025 | 112.00 | 127.00 | 109.00 | 121.00 | 226,056,500 | 0 |
| 29-Jul-2025 | 104.00 | 115.00 | 103.00 | 110.00 | 205,881,100 | 0 |
| 28-Jul-2025 | 104.00 | 105.00 | 99.00 | 101.00 | 77,879,900 | 0 |
| 25-Jul-2025 | 94.00 | 108.00 | 91.00 | 104.00 | 169,627,500 | 0 |
| 24-Jul-2025 | 95.00 | 98.00 | 93.00 | 93.00 | 22,333,700 | 0 |
| 23-Jul-2025 | 86.00 | 98.00 | 85.00 | 95.00 | 85,362,100 | 0 |
| 22-Jul-2025 | 90.00 | 92.00 | 86.00 | 88.00 | 15,421,800 | 0 |
| 21-Jul-2025 | 91.00 | 94.00 | 88.00 | 89.00 | 14,752,900 | 0 |