| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 130.00 | 131.00 | 125.00 | 127.00 | 12,214,100 | 0 |
| 08-Dec-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 13,529,700 | 0 |
| 05-Dec-2025 | 131.00 | 132.00 | 128.00 | 129.00 | 23,142,400 | 0 |
| 04-Dec-2025 | 126.00 | 131.00 | 125.00 | 128.00 | 32,281,900 | 0 |
| 03-Dec-2025 | 126.00 | 128.00 | 125.00 | 126.00 | 15,025,500 | 0 |
| 02-Dec-2025 | 122.00 | 128.00 | 121.00 | 124.00 | 30,290,300 | 0 |
| 01-Dec-2025 | 121.00 | 123.00 | 120.00 | 121.00 | 7,472,000 | 0 |
| 28-Nov-2025 | 121.00 | 123.00 | 120.00 | 121.00 | 8,087,100 | 0 |
| 27-Nov-2025 | 122.00 | 123.00 | 121.00 | 122.00 | 5,996,700 | 0 |
| 26-Nov-2025 | 123.00 | 124.00 | 120.00 | 122.00 | 11,051,900 | 0 |
| 25-Nov-2025 | 126.00 | 126.00 | 122.00 | 123.00 | 13,173,400 | 0 |
| 24-Nov-2025 | 128.00 | 129.00 | 124.00 | 126.00 | 13,147,800 | 0 |
| 21-Nov-2025 | 124.00 | 128.00 | 123.00 | 127.00 | 18,614,700 | 0 |
| 20-Nov-2025 | 123.00 | 125.00 | 123.00 | 124.00 | 7,818,300 | 0 |
| 19-Nov-2025 | 124.00 | 127.00 | 122.00 | 122.00 | 15,803,200 | 0 |
| 18-Nov-2025 | 124.00 | 127.00 | 122.00 | 124.00 | 16,506,100 | 0 |
| 17-Nov-2025 | 124.00 | 127.00 | 122.00 | 122.00 | 11,905,100 | 0 |
| 14-Nov-2025 | 127.00 | 128.00 | 122.00 | 124.00 | 16,240,300 | 0 |
| 13-Nov-2025 | 132.00 | 132.00 | 125.00 | 126.00 | 49,357,600 | 0 |
| 12-Nov-2025 | 122.00 | 138.00 | 122.00 | 132.00 | 184,802,700 | 0 |
| 11-Nov-2025 | 121.00 | 122.00 | 120.00 | 120.00 | 4,236,000 | 0 |
| 10-Nov-2025 | 119.00 | 123.00 | 119.00 | 120.00 | 13,869,900 | 0 |
| 07-Nov-2025 | 118.00 | 120.00 | 117.00 | 119.00 | 6,132,700 | 0 |
| 06-Nov-2025 | 116.00 | 120.00 | 115.00 | 118.00 | 10,506,200 | 0 |
| 05-Nov-2025 | 116.00 | 117.00 | 114.00 | 115.00 | 6,323,300 | 0 |
| 04-Nov-2025 | 119.00 | 119.00 | 115.00 | 116.00 | 10,706,400 | 0 |
| 03-Nov-2025 | 119.00 | 120.00 | 118.00 | 118.00 | 8,904,500 | 0 |
| 31-Oct-2025 | 120.00 | 120.00 | 118.00 | 120.00 | 5,233,900 | 0 |
| 30-Oct-2025 | 121.00 | 121.00 | 118.00 | 120.00 | 10,182,500 | 0 |
| 29-Oct-2025 | 122.00 | 123.00 | 119.00 | 121.00 | 15,070,600 | 0 |
| 28-Oct-2025 | 118.00 | 129.00 | 116.00 | 121.00 | 67,280,100 | 0 |
| 27-Oct-2025 | 120.00 | 122.00 | 115.00 | 118.00 | 10,512,300 | 0 |
| 24-Oct-2025 | 119.00 | 121.00 | 118.00 | 119.00 | 7,722,700 | 0 |
| 23-Oct-2025 | 121.00 | 122.00 | 119.00 | 120.00 | 8,105,100 | 0 |
| 22-Oct-2025 | 124.00 | 125.00 | 119.00 | 121.00 | 12,752,800 | 0 |
| 21-Oct-2025 | 115.00 | 130.00 | 114.00 | 124.00 | 65,701,700 | 0 |
| 20-Oct-2025 | 111.00 | 116.00 | 110.00 | 115.00 | 12,122,000 | 0 |
| 17-Oct-2025 | 116.00 | 118.00 | 109.00 | 110.00 | 21,122,900 | 0 |
| 16-Oct-2025 | 114.00 | 123.00 | 114.00 | 116.00 | 18,513,300 | 0 |
| 15-Oct-2025 | 119.00 | 121.00 | 112.00 | 114.00 | 22,249,300 | 0 |
| 14-Oct-2025 | 121.00 | 125.00 | 119.00 | 119.00 | 21,853,000 | 0 |
| 13-Oct-2025 | 124.00 | 125.00 | 120.00 | 121.00 | 21,951,800 | 0 |
| 10-Oct-2025 | 127.00 | 128.00 | 124.00 | 124.00 | 15,155,300 | 0 |
| 09-Oct-2025 | 126.00 | 129.00 | 124.00 | 127.00 | 16,478,000 | 0 |
| 08-Oct-2025 | 130.00 | 131.00 | 124.00 | 126.00 | 29,952,900 | 0 |
| 07-Oct-2025 | 133.00 | 134.00 | 129.00 | 130.00 | 20,545,000 | 0 |
| 06-Oct-2025 | 135.00 | 137.00 | 131.00 | 133.00 | 31,604,400 | 0 |
| 03-Oct-2025 | 134.00 | 134.00 | 132.00 | 132.00 | 14,285,200 | 0 |
| 02-Oct-2025 | 137.00 | 137.00 | 133.00 | 134.00 | 11,887,800 | 0 |
| 01-Oct-2025 | 136.00 | 138.00 | 132.00 | 135.00 | 8,404,000 | 0 |
| 30-Sep-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 9,226,600 | 0 |
| 29-Sep-2025 | 134.00 | 139.00 | 134.00 | 137.00 | 11,537,700 | 0 |
| 26-Sep-2025 | 134.00 | 136.00 | 131.00 | 134.00 | 12,745,000 | 0 |
| 25-Sep-2025 | 138.00 | 139.00 | 132.00 | 133.00 | 15,900,000 | 0 |
| 24-Sep-2025 | 141.00 | 142.00 | 137.00 | 137.00 | 20,278,600 | 0 |
| 23-Sep-2025 | 134.00 | 141.00 | 132.00 | 138.00 | 36,586,800 | 0 |
| 22-Sep-2025 | 133.00 | 134.00 | 128.00 | 132.00 | 31,933,800 | 0 |
| 19-Sep-2025 | 138.00 | 138.00 | 132.00 | 134.00 | 24,882,100 | 0 |
| 18-Sep-2025 | 140.00 | 140.00 | 137.00 | 138.00 | 13,508,500 | 0 |
| 17-Sep-2025 | 141.00 | 142.00 | 138.00 | 139.00 | 15,458,400 | 0 |
| 16-Sep-2025 | 138.00 | 144.00 | 138.00 | 140.00 | 33,066,400 | 0 |
| 15-Sep-2025 | 138.00 | 141.00 | 136.00 | 137.00 | 27,753,300 | 0 |
| 12-Sep-2025 | 141.00 | 142.00 | 137.00 | 137.00 | 16,564,400 | 0 |
| 11-Sep-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 10,929,400 | 0 |
| 10-Sep-2025 | 137.00 | 146.00 | 136.00 | 139.00 | 26,465,000 | 0 |
| 09-Sep-2025 | 142.00 | 142.00 | 136.00 | 137.00 | 23,123,300 | 0 |
| 08-Sep-2025 | 146.00 | 147.00 | 142.00 | 142.00 | 18,727,300 | 0 |
| 04-Sep-2025 | 147.00 | 148.00 | 145.00 | 146.00 | 13,803,500 | 0 |
| 03-Sep-2025 | 148.00 | 150.00 | 144.00 | 147.00 | 23,389,100 | 0 |
| 02-Sep-2025 | 142.00 | 150.00 | 141.00 | 148.00 | 23,724,100 | 0 |
| 01-Sep-2025 | 139.00 | 148.00 | 135.00 | 142.00 | 26,263,300 | 0 |
| 29-Aug-2025 | 153.00 | 154.00 | 132.00 | 148.00 | 65,365,200 | 0 |
| 28-Aug-2025 | 155.00 | 157.00 | 152.00 | 153.00 | 28,126,100 | 0 |
| 27-Aug-2025 | 154.00 | 159.00 | 152.00 | 155.00 | 42,948,900 | 0 |
| 26-Aug-2025 | 157.00 | 157.00 | 154.00 | 154.00 | 45,315,800 | 0 |
| 25-Aug-2025 | 161.00 | 162.00 | 156.00 | 158.00 | 74,808,400 | 0 |
| 22-Aug-2025 | 164.00 | 164.00 | 159.00 | 161.00 | 67,496,500 | 0 |
| 21-Aug-2025 | 165.00 | 167.00 | 157.00 | 161.00 | 135,762,300 | 0 |
| 20-Aug-2025 | 180.00 | 193.00 | 161.00 | 164.00 | 821,052,100 | 0 |
| 19-Aug-2025 | 165.00 | 175.00 | 162.00 | 174.00 | 153,783,800 | 0 |
| 15-Aug-2025 | 161.00 | 177.00 | 156.00 | 161.00 | 212,975,300 | 0 |
| 14-Aug-2025 | 160.00 | 191.00 | 159.00 | 161.00 | 288,878,100 | 0 |
| 13-Aug-2025 | 160.00 | 160.00 | 156.00 | 157.00 | 5,923,800 | 0 |
| 12-Aug-2025 | 159.00 | 159.00 | 156.00 | 157.00 | 6,498,300 | 0 |
| 11-Aug-2025 | 155.00 | 159.00 | 155.00 | 158.00 | 5,596,600 | 0 |
| 08-Aug-2025 | 158.00 | 159.00 | 154.00 | 155.00 | 10,346,100 | 0 |
| 07-Aug-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 5,487,900 | 0 |
| 06-Aug-2025 | 160.00 | 162.00 | 154.00 | 157.00 | 11,825,100 | 0 |
| 05-Aug-2025 | 154.00 | 162.00 | 150.00 | 159.00 | 16,836,800 | 0 |
| 04-Aug-2025 | 155.00 | 156.00 | 152.00 | 153.00 | 11,895,600 | 0 |
| 01-Aug-2025 | 158.00 | 159.00 | 153.00 | 156.00 | 8,900,000 | 0 |
| 31-Jul-2025 | 160.00 | 173.00 | 156.00 | 158.00 | 74,306,500 | 0 |
| 30-Jul-2025 | 160.00 | 161.00 | 158.00 | 160.00 | 4,407,400 | 0 |
| 29-Jul-2025 | 160.00 | 161.00 | 158.00 | 159.00 | 6,960,600 | 0 |
| 28-Jul-2025 | 162.00 | 162.00 | 158.00 | 160.00 | 6,332,100 | 0 |
| 25-Jul-2025 | 161.00 | 162.00 | 159.00 | 159.00 | 8,062,700 | 0 |
| 24-Jul-2025 | 160.00 | 168.00 | 159.00 | 161.00 | 16,908,400 | 0 |
| 23-Jul-2025 | 160.00 | 162.00 | 158.00 | 159.00 | 8,651,000 | 0 |
| 22-Jul-2025 | 160.00 | 163.00 | 157.00 | 158.00 | 6,708,400 | 0 |
| 21-Jul-2025 | 162.00 | 164.00 | 158.00 | 160.00 | 7,292,700 | 0 |