| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 143.00 | 145.00 | 141.00 | 142.00 | 819,600 | 0 |
| 08-Dec-2025 | 143.00 | 143.00 | 139.00 | 143.00 | 881,000 | 0 |
| 05-Dec-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 959,900 | 0 |
| 04-Dec-2025 | 143.00 | 145.00 | 141.00 | 141.00 | 895,100 | 0 |
| 03-Dec-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 641,800 | 0 |
| 02-Dec-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 798,300 | 0 |
| 01-Dec-2025 | 145.00 | 145.00 | 139.00 | 140.00 | 2,426,500 | 0 |
| 28-Nov-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 777,100 | 0 |
| 27-Nov-2025 | 141.00 | 146.00 | 141.00 | 145.00 | 1,499,900 | 0 |
| 26-Nov-2025 | 147.00 | 148.00 | 142.00 | 144.00 | 1,704,600 | 0 |
| 25-Nov-2025 | 159.00 | 159.00 | 145.00 | 147.00 | 8,948,800 | 0 |
| 24-Nov-2025 | 142.00 | 165.00 | 141.00 | 157.00 | 37,234,900 | 0 |
| 21-Nov-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 851,300 | 0 |
| 20-Nov-2025 | 141.00 | 143.00 | 139.00 | 143.00 | 791,200 | 0 |
| 19-Nov-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 1,102,000 | 0 |
| 18-Nov-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 991,500 | 0 |
| 17-Nov-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 1,143,600 | 0 |
| 14-Nov-2025 | 142.00 | 143.00 | 140.00 | 143.00 | 972,200 | 0 |
| 13-Nov-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,144,500 | 0 |
| 12-Nov-2025 | 144.00 | 144.00 | 139.00 | 141.00 | 1,212,900 | 0 |
| 11-Nov-2025 | 142.00 | 144.00 | 142.00 | 144.00 | 1,166,100 | 0 |
| 10-Nov-2025 | 144.00 | 144.00 | 141.00 | 142.00 | 1,153,400 | 0 |
| 07-Nov-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 1,118,400 | 0 |
| 06-Nov-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 960,800 | 0 |
| 05-Nov-2025 | 144.00 | 144.00 | 143.00 | 144.00 | 830,400 | 0 |
| 04-Nov-2025 | 142.00 | 144.00 | 141.00 | 144.00 | 1,119,700 | 0 |
| 03-Nov-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 1,148,500 | 0 |
| 31-Oct-2025 | 143.00 | 144.00 | 140.00 | 144.00 | 1,593,600 | 0 |
| 30-Oct-2025 | 142.00 | 144.00 | 135.00 | 143.00 | 1,852,200 | 0 |
| 29-Oct-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 1,691,800 | 0 |
| 28-Oct-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 2,062,800 | 0 |
| 27-Oct-2025 | 143.00 | 144.00 | 139.00 | 141.00 | 1,855,600 | 0 |
| 24-Oct-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 1,831,300 | 0 |
| 23-Oct-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 1,897,600 | 0 |
| 22-Oct-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,921,900 | 0 |
| 21-Oct-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,070,900 | 0 |
| 20-Oct-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 936,200 | 0 |
| 17-Oct-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 1,004,400 | 0 |
| 16-Oct-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 1,129,900 | 0 |
| 15-Oct-2025 | 141.00 | 141.00 | 139.00 | 141.00 | 882,900 | 0 |
| 14-Oct-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 1,389,500 | 0 |
| 13-Oct-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 2,817,000 | 0 |
| 10-Oct-2025 | 142.00 | 149.00 | 139.00 | 144.00 | 3,460,600 | 0 |
| 09-Oct-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 1,560,200 | 0 |
| 08-Oct-2025 | 141.00 | 142.00 | 138.00 | 141.00 | 2,074,400 | 0 |
| 07-Oct-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 1,409,700 | 0 |
| 06-Oct-2025 | 142.00 | 142.00 | 140.00 | 142.00 | 1,322,600 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 1,214,100 | 0 |
| 02-Oct-2025 | 142.00 | 142.00 | 137.00 | 142.00 | 789,900 | 0 |
| 01-Oct-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 1,493,500 | 0 |
| 30-Sep-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 1,419,800 | 0 |
| 29-Sep-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 1,558,500 | 0 |
| 26-Sep-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 1,428,200 | 0 |
| 25-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 1,474,100 | 0 |
| 24-Sep-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 813,800 | 0 |
| 23-Sep-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 1,431,000 | 0 |
| 22-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 1,273,100 | 0 |
| 19-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 211,000 | 0 |
| 18-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 1,449,700 | 0 |
| 17-Sep-2025 | 144.00 | 144.00 | 140.00 | 143.00 | 722,900 | 0 |
| 16-Sep-2025 | 143.00 | 144.00 | 142.00 | 144.00 | 378,300 | 0 |
| 15-Sep-2025 | 142.00 | 144.00 | 142.00 | 143.00 | 439,900 | 0 |
| 12-Sep-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 314,000 | 0 |
| 11-Sep-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 434,800 | 0 |
| 10-Sep-2025 | 140.00 | 142.00 | 139.00 | 141.00 | 798,400 | 0 |
| 09-Sep-2025 | 142.00 | 142.00 | 137.00 | 139.00 | 732,600 | 0 |
| 08-Sep-2025 | 141.00 | 142.00 | 140.00 | 142.00 | 127,500 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 512,600 | 0 |
| 03-Sep-2025 | 141.00 | 144.00 | 140.00 | 144.00 | 747,200 | 0 |
| 02-Sep-2025 | 139.00 | 140.00 | 136.00 | 140.00 | 822,200 | 0 |
| 01-Sep-2025 | 138.00 | 138.00 | 133.00 | 138.00 | 647,200 | 0 |
| 29-Aug-2025 | 143.00 | 145.00 | 139.00 | 140.00 | 903,800 | 0 |
| 28-Aug-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 615,600 | 0 |
| 27-Aug-2025 | 142.00 | 144.00 | 142.00 | 143.00 | 683,700 | 0 |
| 26-Aug-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 230,500 | 0 |
| 25-Aug-2025 | 141.00 | 144.00 | 140.00 | 142.00 | 630,900 | 0 |
| 22-Aug-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 369,600 | 0 |
| 21-Aug-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 776,500 | 0 |
| 20-Aug-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 467,500 | 0 |
| 19-Aug-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 1,321,100 | 0 |
| 15-Aug-2025 | 139.00 | 141.00 | 136.00 | 138.00 | 1,368,800 | 0 |
| 14-Aug-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 1,164,900 | 0 |
| 13-Aug-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 1,008,700 | 0 |
| 12-Aug-2025 | 136.00 | 138.00 | 136.00 | 137.00 | 359,800 | 0 |
| 11-Aug-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 489,100 | 0 |
| 08-Aug-2025 | 132.00 | 134.00 | 130.00 | 133.00 | 749,700 | 0 |
| 07-Aug-2025 | 133.00 | 133.00 | 127.00 | 130.00 | 772,600 | 0 |
| 06-Aug-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 553,600 | 0 |
| 05-Aug-2025 | 131.00 | 133.00 | 130.00 | 133.00 | 1,540,900 | 0 |
| 04-Aug-2025 | 128.00 | 131.00 | 128.00 | 131.00 | 1,518,400 | 0 |
| 01-Aug-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 2,511,300 | 0 |
| 31-Jul-2025 | 124.00 | 126.00 | 122.00 | 125.00 | 1,205,000 | 0 |
| 30-Jul-2025 | 127.00 | 129.00 | 120.00 | 120.00 | 3,952,700 | 0 |
| 29-Jul-2025 | 135.00 | 135.00 | 126.00 | 127.00 | 1,966,500 | 0 |
| 28-Jul-2025 | 136.00 | 138.00 | 132.00 | 133.00 | 464,800 | 0 |
| 25-Jul-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 505,000 | 0 |
| 24-Jul-2025 | 132.00 | 134.00 | 129.00 | 134.00 | 1,110,200 | 0 |
| 23-Jul-2025 | 136.00 | 138.00 | 132.00 | 132.00 | 1,125,000 | 0 |
| 22-Jul-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 307,800 | 0 |
| 21-Jul-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 237,700 | 0 |