| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 53,366,900 | 0 |
| 09-Dec-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 68,303,800 | 0 |
| 08-Dec-2025 | 139.00 | 145.00 | 139.00 | 142.00 | 43,556,800 | 0 |
| 05-Dec-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 66,048,900 | 0 |
| 04-Dec-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 28,983,800 | 0 |
| 03-Dec-2025 | 139.00 | 140.00 | 138.00 | 140.00 | 69,234,200 | 0 |
| 02-Dec-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 60,219,800 | 0 |
| 01-Dec-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 41,011,600 | 0 |
| 28-Nov-2025 | 141.00 | 141.00 | 140.00 | 141.00 | 24,964,100 | 0 |
| 27-Nov-2025 | 140.00 | 142.00 | 140.00 | 141.00 | 30,213,100 | 0 |
| 26-Nov-2025 | 142.00 | 142.00 | 140.00 | 140.00 | 15,406,700 | 0 |
| 25-Nov-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 41,036,000 | 0 |
| 24-Nov-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 16,022,600 | 0 |
| 21-Nov-2025 | 142.00 | 142.00 | 140.00 | 142.00 | 16,352,000 | 0 |
| 20-Nov-2025 | 143.00 | 143.00 | 141.00 | 142.00 | 13,456,200 | 0 |
| 19-Nov-2025 | 143.00 | 144.00 | 141.00 | 143.00 | 16,843,600 | 0 |
| 18-Nov-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 37,051,900 | 0 |
| 17-Nov-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 53,488,500 | 0 |
| 14-Nov-2025 | 150.00 | 150.00 | 144.00 | 145.00 | 44,400,800 | 0 |
| 13-Nov-2025 | 144.00 | 156.00 | 143.00 | 150.00 | 152,618,100 | 0 |
| 12-Nov-2025 | 143.00 | 144.00 | 142.00 | 144.00 | 14,934,300 | 0 |
| 11-Nov-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 47,437,000 | 0 |
| 10-Nov-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 55,025,500 | 0 |
| 07-Nov-2025 | 142.00 | 143.00 | 141.00 | 141.00 | 53,808,500 | 0 |
| 06-Nov-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 33,303,100 | 0 |
| 05-Nov-2025 | 141.00 | 142.00 | 140.00 | 142.00 | 19,843,300 | 0 |
| 04-Nov-2025 | 140.00 | 144.00 | 140.00 | 142.00 | 26,098,300 | 0 |
| 03-Nov-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 30,751,000 | 0 |
| 31-Oct-2025 | 144.00 | 145.00 | 143.00 | 144.00 | 12,297,000 | 0 |
| 30-Oct-2025 | 144.00 | 145.00 | 142.00 | 144.00 | 51,156,900 | 0 |
| 29-Oct-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 29,329,900 | 0 |
| 28-Oct-2025 | 144.00 | 145.00 | 142.00 | 145.00 | 39,141,400 | 0 |
| 27-Oct-2025 | 144.00 | 144.00 | 140.00 | 144.00 | 39,457,000 | 0 |
| 24-Oct-2025 | 142.00 | 145.00 | 141.00 | 144.00 | 38,668,300 | 0 |
| 23-Oct-2025 | 145.00 | 146.00 | 141.00 | 142.00 | 36,650,400 | 0 |
| 22-Oct-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 35,945,400 | 0 |
| 21-Oct-2025 | 144.00 | 148.00 | 142.00 | 146.00 | 52,943,700 | 0 |
| 20-Oct-2025 | 139.00 | 144.00 | 139.00 | 144.00 | 27,448,100 | 0 |
| 17-Oct-2025 | 143.00 | 143.00 | 139.00 | 139.00 | 45,263,800 | 0 |
| 16-Oct-2025 | 145.00 | 146.00 | 142.00 | 143.00 | 34,973,100 | 0 |
| 15-Oct-2025 | 143.00 | 147.00 | 141.00 | 145.00 | 34,981,700 | 0 |
| 14-Oct-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 33,005,800 | 0 |
| 13-Oct-2025 | 144.00 | 149.00 | 142.00 | 147.00 | 43,396,700 | 0 |
| 10-Oct-2025 | 150.00 | 150.00 | 145.00 | 146.00 | 44,933,500 | 0 |
| 09-Oct-2025 | 146.00 | 156.00 | 146.00 | 151.00 | 77,466,600 | 0 |
| 08-Oct-2025 | 147.00 | 147.00 | 143.00 | 146.00 | 41,606,300 | 0 |
| 07-Oct-2025 | 151.00 | 152.00 | 144.00 | 147.00 | 74,828,800 | 0 |
| 06-Oct-2025 | 153.00 | 153.00 | 148.00 | 151.00 | 41,991,300 | 0 |
| 03-Oct-2025 | 158.00 | 158.00 | 152.00 | 153.00 | 46,082,200 | 0 |
| 02-Oct-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 37,844,800 | 0 |
| 01-Oct-2025 | 160.00 | 161.00 | 156.00 | 158.00 | 46,855,500 | 0 |
| 30-Sep-2025 | 168.00 | 168.00 | 159.00 | 160.00 | 86,715,200 | 0 |
| 29-Sep-2025 | 162.00 | 171.00 | 159.00 | 168.00 | 170,959,300 | 0 |
| 26-Sep-2025 | 155.00 | 163.00 | 155.00 | 161.00 | 134,665,700 | 0 |
| 25-Sep-2025 | 166.00 | 167.00 | 155.00 | 155.00 | 186,280,100 | 0 |
| 24-Sep-2025 | 140.00 | 173.00 | 139.00 | 166.00 | 694,706,100 | 0 |
| 23-Sep-2025 | 138.00 | 140.00 | 136.00 | 140.00 | 43,384,000 | 0 |
| 22-Sep-2025 | 138.00 | 138.00 | 136.00 | 138.00 | 43,388,500 | 0 |
| 19-Sep-2025 | 140.00 | 141.00 | 137.00 | 138.00 | 30,843,000 | 0 |
| 18-Sep-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 42,863,500 | 0 |
| 17-Sep-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 38,523,300 | 0 |
| 16-Sep-2025 | 144.00 | 145.00 | 142.00 | 144.00 | 38,657,300 | 0 |
| 15-Sep-2025 | 140.00 | 144.00 | 139.00 | 144.00 | 43,476,300 | 0 |
| 12-Sep-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 37,802,700 | 0 |
| 11-Sep-2025 | 141.00 | 143.00 | 140.00 | 141.00 | 45,170,400 | 0 |
| 10-Sep-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 38,697,000 | 0 |
| 09-Sep-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 65,788,200 | 0 |
| 08-Sep-2025 | 148.00 | 148.00 | 142.00 | 143.00 | 44,757,600 | 0 |
| 04-Sep-2025 | 145.00 | 149.00 | 145.00 | 148.00 | 75,709,000 | 0 |
| 03-Sep-2025 | 143.00 | 145.00 | 141.00 | 145.00 | 43,667,700 | 0 |
| 02-Sep-2025 | 140.00 | 144.00 | 140.00 | 143.00 | 30,019,900 | 0 |
| 01-Sep-2025 | 140.00 | 141.00 | 132.00 | 140.00 | 47,975,900 | 0 |
| 29-Aug-2025 | 147.00 | 147.00 | 140.00 | 142.00 | 50,559,200 | 0 |
| 28-Aug-2025 | 144.00 | 148.00 | 142.00 | 148.00 | 61,033,500 | 0 |
| 27-Aug-2025 | 149.00 | 149.00 | 143.00 | 144.00 | 39,148,000 | 0 |
| 26-Aug-2025 | 147.00 | 152.00 | 146.00 | 149.00 | 103,640,800 | 0 |
| 25-Aug-2025 | 142.00 | 148.00 | 142.00 | 147.00 | 71,912,700 | 0 |
| 22-Aug-2025 | 141.00 | 143.00 | 139.00 | 142.00 | 40,762,200 | 0 |
| 21-Aug-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 32,793,700 | 0 |
| 20-Aug-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 38,001,600 | 0 |
| 19-Aug-2025 | 140.00 | 140.00 | 137.00 | 140.00 | 32,726,100 | 0 |
| 15-Aug-2025 | 144.00 | 145.00 | 140.00 | 140.00 | 42,296,600 | 0 |
| 14-Aug-2025 | 147.00 | 147.00 | 144.00 | 144.00 | 21,629,300 | 0 |
| 13-Aug-2025 | 149.00 | 149.00 | 146.00 | 147.00 | 21,045,100 | 0 |
| 12-Aug-2025 | 145.00 | 149.00 | 144.00 | 149.00 | 49,445,100 | 0 |
| 11-Aug-2025 | 142.00 | 145.00 | 140.00 | 145.00 | 71,501,500 | 0 |
| 08-Aug-2025 | 145.00 | 146.00 | 140.00 | 142.00 | 27,090,500 | 0 |
| 07-Aug-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 32,359,700 | 0 |
| 06-Aug-2025 | 150.00 | 150.00 | 145.00 | 145.00 | 60,333,700 | 0 |
| 05-Aug-2025 | 143.00 | 151.00 | 139.00 | 150.00 | 95,928,900 | 0 |
| 04-Aug-2025 | 139.00 | 146.00 | 137.00 | 143.00 | 78,974,100 | 0 |
| 01-Aug-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 24,601,900 | 0 |
| 31-Jul-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 31,396,800 | 0 |
| 30-Jul-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 40,229,600 | 0 |
| 29-Jul-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 55,766,000 | 0 |
| 28-Jul-2025 | 138.00 | 143.00 | 138.00 | 143.00 | 42,975,700 | 0 |
| 25-Jul-2025 | 140.00 | 146.00 | 138.00 | 138.00 | 47,538,800 | 0 |
| 24-Jul-2025 | 147.00 | 147.00 | 138.00 | 140.00 | 68,610,400 | 0 |
| 23-Jul-2025 | 133.00 | 153.00 | 133.00 | 146.00 | 238,107,200 | 0 |
| 22-Jul-2025 | 136.00 | 138.00 | 133.00 | 133.00 | 48,896,300 | 0 |