| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 220.00 | 222.00 | 204.00 | 208.00 | 31,273,700 | 0 |
| 08-Dec-2025 | 208.00 | 234.00 | 206.00 | 220.00 | 93,460,200 | 0 |
| 05-Dec-2025 | 190.00 | 240.00 | 185.00 | 202.00 | 257,811,100 | 0 |
| 04-Dec-2025 | 179.00 | 199.00 | 179.00 | 182.00 | 76,640,900 | 0 |
| 03-Dec-2025 | 218.00 | 220.00 | 175.00 | 179.00 | 193,932,400 | 0 |
| 02-Dec-2025 | 142.00 | 187.00 | 138.00 | 187.00 | 262,584,700 | 0 |
| 01-Dec-2025 | 128.00 | 155.00 | 126.00 | 139.00 | 123,914,800 | 0 |
| 28-Nov-2025 | 133.00 | 133.00 | 125.00 | 128.00 | 7,025,500 | 0 |
| 27-Nov-2025 | 132.00 | 134.00 | 127.00 | 129.00 | 4,825,200 | 0 |
| 26-Nov-2025 | 133.00 | 133.00 | 129.00 | 131.00 | 2,932,700 | 0 |
| 25-Nov-2025 | 133.00 | 134.00 | 130.00 | 133.00 | 2,457,400 | 0 |
| 24-Nov-2025 | 134.00 | 137.00 | 131.00 | 133.00 | 8,046,300 | 0 |
| 21-Nov-2025 | 135.00 | 141.00 | 130.00 | 134.00 | 11,015,500 | 0 |
| 20-Nov-2025 | 132.00 | 139.00 | 132.00 | 134.00 | 11,402,700 | 0 |
| 19-Nov-2025 | 127.00 | 142.00 | 125.00 | 131.00 | 27,894,800 | 0 |
| 18-Nov-2025 | 126.00 | 127.00 | 124.00 | 127.00 | 1,580,600 | 0 |
| 17-Nov-2025 | 129.00 | 129.00 | 126.00 | 126.00 | 2,942,600 | 0 |
| 14-Nov-2025 | 132.00 | 132.00 | 126.00 | 127.00 | 5,089,600 | 0 |
| 13-Nov-2025 | 132.00 | 135.00 | 126.00 | 131.00 | 5,826,200 | 0 |
| 12-Nov-2025 | 135.00 | 136.00 | 130.00 | 132.00 | 7,933,200 | 0 |
| 11-Nov-2025 | 129.00 | 136.00 | 129.00 | 132.00 | 16,456,600 | 0 |
| 10-Nov-2025 | 127.00 | 132.00 | 127.00 | 129.00 | 10,018,100 | 0 |
| 07-Nov-2025 | 126.00 | 128.00 | 125.00 | 126.00 | 5,980,500 | 0 |
| 06-Nov-2025 | 121.00 | 132.00 | 121.00 | 125.00 | 17,232,200 | 0 |
| 05-Nov-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 1,583,400 | 0 |
| 04-Nov-2025 | 122.00 | 122.00 | 119.00 | 121.00 | 2,416,900 | 0 |
| 03-Nov-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 1,976,300 | 0 |
| 31-Oct-2025 | 126.00 | 126.00 | 121.00 | 122.00 | 1,715,900 | 0 |
| 30-Oct-2025 | 126.00 | 127.00 | 122.00 | 124.00 | 6,143,000 | 0 |
| 29-Oct-2025 | 123.00 | 128.00 | 122.00 | 126.00 | 9,166,900 | 0 |
| 28-Oct-2025 | 119.00 | 130.00 | 117.00 | 123.00 | 26,232,100 | 0 |
| 27-Oct-2025 | 118.00 | 120.00 | 113.00 | 117.00 | 3,319,400 | 0 |
| 24-Oct-2025 | 122.00 | 122.00 | 116.00 | 118.00 | 3,308,100 | 0 |
| 23-Oct-2025 | 120.00 | 121.00 | 115.00 | 119.00 | 2,113,600 | 0 |
| 22-Oct-2025 | 123.00 | 124.00 | 119.00 | 120.00 | 3,546,900 | 0 |
| 21-Oct-2025 | 118.00 | 124.00 | 117.00 | 120.00 | 4,826,300 | 0 |
| 20-Oct-2025 | 116.00 | 120.00 | 115.00 | 118.00 | 3,254,200 | 0 |
| 17-Oct-2025 | 119.00 | 121.00 | 113.00 | 116.00 | 3,377,400 | 0 |
| 16-Oct-2025 | 117.00 | 122.00 | 116.00 | 118.00 | 2,999,700 | 0 |
| 15-Oct-2025 | 118.00 | 120.00 | 113.00 | 116.00 | 4,756,500 | 0 |
| 14-Oct-2025 | 122.00 | 124.00 | 113.00 | 117.00 | 10,157,700 | 0 |
| 13-Oct-2025 | 123.00 | 128.00 | 120.00 | 122.00 | 3,845,100 | 0 |
| 10-Oct-2025 | 124.00 | 136.00 | 124.00 | 125.00 | 17,988,400 | 0 |
| 09-Oct-2025 | 120.00 | 134.00 | 119.00 | 124.00 | 14,222,200 | 0 |
| 08-Oct-2025 | 120.00 | 121.00 | 114.00 | 117.00 | 7,538,700 | 0 |
| 07-Oct-2025 | 127.00 | 127.00 | 119.00 | 120.00 | 6,259,400 | 0 |
| 06-Oct-2025 | 130.00 | 130.00 | 124.00 | 127.00 | 5,044,000 | 0 |
| 03-Oct-2025 | 130.00 | 132.00 | 128.00 | 129.00 | 3,595,300 | 0 |
| 02-Oct-2025 | 129.00 | 135.00 | 127.00 | 132.00 | 8,732,700 | 0 |
| 01-Oct-2025 | 127.00 | 130.00 | 126.00 | 129.00 | 5,482,200 | 0 |
| 30-Sep-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 2,260,400 | 0 |
| 29-Sep-2025 | 129.00 | 130.00 | 125.00 | 127.00 | 2,508,400 | 0 |
| 26-Sep-2025 | 129.00 | 132.00 | 124.00 | 129.00 | 4,096,000 | 0 |
| 25-Sep-2025 | 131.00 | 133.00 | 123.00 | 129.00 | 8,049,700 | 0 |
| 24-Sep-2025 | 136.00 | 137.00 | 129.00 | 131.00 | 9,749,100 | 0 |
| 23-Sep-2025 | 132.00 | 138.00 | 129.00 | 134.00 | 17,080,100 | 0 |
| 22-Sep-2025 | 132.00 | 133.00 | 130.00 | 131.00 | 7,933,600 | 0 |
| 19-Sep-2025 | 135.00 | 136.00 | 130.00 | 132.00 | 5,354,100 | 0 |
| 18-Sep-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 8,282,800 | 0 |
| 17-Sep-2025 | 140.00 | 142.00 | 134.00 | 136.00 | 14,991,000 | 0 |
| 16-Sep-2025 | 135.00 | 152.00 | 132.00 | 140.00 | 93,771,700 | 0 |
| 15-Sep-2025 | 132.00 | 135.00 | 130.00 | 132.00 | 10,406,300 | 0 |
| 12-Sep-2025 | 132.00 | 133.00 | 129.00 | 131.00 | 12,459,700 | 0 |
| 11-Sep-2025 | 137.00 | 139.00 | 130.00 | 131.00 | 38,458,000 | 0 |
| 10-Sep-2025 | 126.00 | 156.00 | 123.00 | 137.00 | 338,360,800 | 0 |
| 09-Sep-2025 | 116.00 | 124.00 | 113.00 | 121.00 | 15,386,200 | 0 |
| 08-Sep-2025 | 122.00 | 123.00 | 117.00 | 117.00 | 11,125,000 | 0 |
| 04-Sep-2025 | 126.00 | 126.00 | 120.00 | 121.00 | 6,824,900 | 0 |
| 03-Sep-2025 | 125.00 | 130.00 | 123.00 | 124.00 | 23,343,500 | 0 |
| 02-Sep-2025 | 118.00 | 127.00 | 116.00 | 125.00 | 23,035,300 | 0 |
| 01-Sep-2025 | 111.00 | 119.00 | 100.00 | 115.00 | 13,568,400 | 0 |
| 29-Aug-2025 | 118.00 | 124.00 | 112.00 | 116.00 | 28,699,500 | 0 |
| 28-Aug-2025 | 125.00 | 126.00 | 117.00 | 118.00 | 41,454,800 | 0 |
| 27-Aug-2025 | 112.00 | 140.00 | 110.00 | 125.00 | 226,702,700 | 0 |
| 26-Aug-2025 | 110.00 | 120.00 | 109.00 | 111.00 | 32,882,400 | 0 |
| 25-Aug-2025 | 109.00 | 111.00 | 107.00 | 110.00 | 6,343,700 | 0 |
| 22-Aug-2025 | 108.00 | 110.00 | 107.00 | 109.00 | 3,287,800 | 0 |
| 21-Aug-2025 | 108.00 | 112.00 | 105.00 | 108.00 | 8,669,700 | 0 |
| 20-Aug-2025 | 109.00 | 109.00 | 106.00 | 107.00 | 3,154,600 | 0 |
| 19-Aug-2025 | 106.00 | 109.00 | 106.00 | 108.00 | 4,886,000 | 0 |
| 15-Aug-2025 | 111.00 | 111.00 | 105.00 | 106.00 | 6,038,500 | 0 |
| 14-Aug-2025 | 109.00 | 115.00 | 105.00 | 110.00 | 15,294,400 | 0 |
| 13-Aug-2025 | 114.00 | 115.00 | 108.00 | 109.00 | 20,284,200 | 0 |
| 12-Aug-2025 | 107.00 | 112.00 | 106.00 | 112.00 | 15,500,100 | 0 |
| 11-Aug-2025 | 107.00 | 109.00 | 104.00 | 107.00 | 6,373,400 | 0 |
| 08-Aug-2025 | 106.00 | 107.00 | 101.00 | 104.00 | 12,378,600 | 0 |
| 07-Aug-2025 | 110.00 | 110.00 | 105.00 | 105.00 | 7,311,800 | 0 |
| 06-Aug-2025 | 110.00 | 112.00 | 107.00 | 108.00 | 7,625,600 | 0 |
| 05-Aug-2025 | 112.00 | 112.00 | 106.00 | 110.00 | 12,388,400 | 0 |
| 04-Aug-2025 | 114.00 | 120.00 | 105.00 | 112.00 | 35,374,800 | 0 |
| 01-Aug-2025 | 119.00 | 120.00 | 109.00 | 112.00 | 50,586,300 | 0 |
| 31-Jul-2025 | 103.00 | 128.00 | 102.00 | 123.00 | 216,511,500 | 0 |
| 30-Jul-2025 | 105.00 | 106.00 | 100.00 | 100.00 | 3,016,400 | 0 |
| 29-Jul-2025 | 102.00 | 105.00 | 101.00 | 105.00 | 6,329,400 | 0 |
| 28-Jul-2025 | 98.00 | 105.00 | 98.00 | 100.00 | 12,261,400 | 0 |
| 25-Jul-2025 | 98.00 | 99.00 | 98.00 | 98.00 | 2,891,200 | 0 |
| 24-Jul-2025 | 98.00 | 99.00 | 97.00 | 98.00 | 2,119,500 | 0 |
| 23-Jul-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 2,525,600 | 0 |
| 22-Jul-2025 | 98.00 | 100.00 | 98.00 | 98.00 | 1,777,900 | 0 |
| 21-Jul-2025 | 98.00 | 100.00 | 98.00 | 98.00 | 3,697,200 | 0 |