| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 202.00 | 204.00 | 196.00 | 198.00 | 15,965,700 | 0 |
| 08-Dec-2025 | 208.00 | 212.00 | 198.00 | 206.00 | 17,699,000 | 0 |
| 05-Dec-2025 | 196.00 | 208.00 | 196.00 | 206.00 | 22,603,300 | 0 |
| 04-Dec-2025 | 183.00 | 216.00 | 183.00 | 193.00 | 52,311,400 | 0 |
| 03-Dec-2025 | 188.00 | 188.00 | 181.00 | 182.00 | 9,231,100 | 0 |
| 02-Dec-2025 | 178.00 | 191.00 | 178.00 | 186.00 | 27,999,700 | 0 |
| 01-Dec-2025 | 174.00 | 194.00 | 174.00 | 177.00 | 36,780,700 | 0 |
| 28-Nov-2025 | 172.00 | 179.00 | 170.00 | 174.00 | 9,914,500 | 0 |
| 27-Nov-2025 | 172.00 | 173.00 | 169.00 | 170.00 | 5,118,200 | 0 |
| 26-Nov-2025 | 179.00 | 179.00 | 170.00 | 172.00 | 12,824,300 | 0 |
| 25-Nov-2025 | 168.00 | 179.00 | 166.00 | 175.00 | 20,495,200 | 0 |
| 24-Nov-2025 | 167.00 | 171.00 | 162.00 | 167.00 | 9,270,400 | 0 |
| 21-Nov-2025 | 170.00 | 172.00 | 165.00 | 167.00 | 6,398,800 | 0 |
| 20-Nov-2025 | 172.00 | 173.00 | 169.00 | 169.00 | 7,001,300 | 0 |
| 19-Nov-2025 | 171.00 | 173.00 | 168.00 | 169.00 | 7,270,100 | 0 |
| 18-Nov-2025 | 174.00 | 177.00 | 169.00 | 172.00 | 18,600,900 | 0 |
| 17-Nov-2025 | 165.00 | 180.00 | 163.00 | 174.00 | 52,383,700 | 0 |
| 14-Nov-2025 | 161.00 | 179.00 | 157.00 | 162.00 | 56,618,500 | 0 |
| 13-Nov-2025 | 159.00 | 162.00 | 158.00 | 160.00 | 6,752,800 | 0 |
| 12-Nov-2025 | 161.00 | 162.00 | 156.00 | 159.00 | 9,756,400 | 0 |
| 11-Nov-2025 | 159.00 | 162.00 | 155.00 | 160.00 | 14,412,300 | 0 |
| 10-Nov-2025 | 150.00 | 164.00 | 150.00 | 159.00 | 77,096,500 | 0 |
| 07-Nov-2025 | 148.00 | 152.00 | 147.00 | 150.00 | 3,792,200 | 0 |
| 06-Nov-2025 | 147.00 | 150.00 | 143.00 | 148.00 | 4,433,000 | 0 |
| 05-Nov-2025 | 150.00 | 152.00 | 146.00 | 146.00 | 6,672,700 | 0 |
| 04-Nov-2025 | 144.00 | 155.00 | 143.00 | 149.00 | 22,504,800 | 0 |
| 03-Nov-2025 | 147.00 | 147.00 | 141.00 | 144.00 | 6,327,600 | 0 |
| 31-Oct-2025 | 150.00 | 150.00 | 143.00 | 143.00 | 7,074,700 | 0 |
| 30-Oct-2025 | 148.00 | 153.00 | 147.00 | 148.00 | 18,836,900 | 0 |
| 29-Oct-2025 | 146.00 | 148.00 | 144.00 | 148.00 | 5,857,500 | 0 |
| 28-Oct-2025 | 148.00 | 150.00 | 145.00 | 147.00 | 9,569,900 | 0 |
| 27-Oct-2025 | 149.00 | 156.00 | 143.00 | 147.00 | 22,304,700 | 0 |
| 24-Oct-2025 | 150.00 | 151.00 | 143.00 | 147.00 | 10,279,900 | 0 |
| 23-Oct-2025 | 141.00 | 148.00 | 140.00 | 146.00 | 9,064,900 | 0 |
| 22-Oct-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 3,720,500 | 0 |
| 21-Oct-2025 | 142.00 | 144.00 | 140.00 | 140.00 | 3,741,200 | 0 |
| 20-Oct-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 3,124,700 | 0 |
| 17-Oct-2025 | 142.00 | 144.00 | 137.00 | 143.00 | 6,098,200 | 0 |
| 16-Oct-2025 | 136.00 | 142.00 | 135.00 | 141.00 | 4,555,800 | 0 |
| 15-Oct-2025 | 141.00 | 143.00 | 135.00 | 136.00 | 5,630,300 | 0 |
| 14-Oct-2025 | 140.00 | 144.00 | 137.00 | 141.00 | 7,801,300 | 0 |
| 13-Oct-2025 | 139.00 | 144.00 | 134.00 | 140.00 | 8,090,100 | 0 |
| 10-Oct-2025 | 143.00 | 148.00 | 141.00 | 141.00 | 6,040,700 | 0 |
| 09-Oct-2025 | 146.00 | 147.00 | 142.00 | 144.00 | 4,077,300 | 0 |
| 08-Oct-2025 | 149.00 | 149.00 | 135.00 | 143.00 | 15,259,100 | 0 |
| 07-Oct-2025 | 151.00 | 152.00 | 146.00 | 147.00 | 14,957,000 | 0 |
| 06-Oct-2025 | 149.00 | 165.00 | 148.00 | 151.00 | 60,353,700 | 0 |
| 03-Oct-2025 | 150.00 | 152.00 | 146.00 | 148.00 | 7,032,200 | 0 |
| 02-Oct-2025 | 150.00 | 151.00 | 145.00 | 150.00 | 9,481,200 | 0 |
| 01-Oct-2025 | 151.00 | 159.00 | 148.00 | 150.00 | 42,014,500 | 0 |
| 30-Sep-2025 | 153.00 | 153.00 | 148.00 | 148.00 | 10,956,100 | 0 |
| 29-Sep-2025 | 148.00 | 154.00 | 146.00 | 151.00 | 8,004,100 | 0 |
| 26-Sep-2025 | 151.00 | 151.00 | 146.00 | 148.00 | 5,515,400 | 0 |
| 25-Sep-2025 | 147.00 | 155.00 | 145.00 | 148.00 | 14,673,100 | 0 |
| 24-Sep-2025 | 150.00 | 150.00 | 145.00 | 147.00 | 6,449,200 | 0 |
| 23-Sep-2025 | 143.00 | 150.00 | 142.00 | 149.00 | 14,946,100 | 0 |
| 22-Sep-2025 | 151.00 | 152.00 | 143.00 | 143.00 | 27,306,900 | 0 |
| 19-Sep-2025 | 150.00 | 153.00 | 149.00 | 150.00 | 5,606,600 | 0 |
| 18-Sep-2025 | 155.00 | 155.00 | 148.00 | 150.00 | 8,797,600 | 0 |
| 17-Sep-2025 | 155.00 | 155.00 | 151.00 | 152.00 | 8,666,900 | 0 |
| 16-Sep-2025 | 156.00 | 160.00 | 152.00 | 154.00 | 15,985,900 | 0 |
| 15-Sep-2025 | 156.00 | 158.00 | 152.00 | 154.00 | 13,687,100 | 0 |
| 12-Sep-2025 | 149.00 | 157.00 | 146.00 | 156.00 | 19,664,700 | 0 |
| 11-Sep-2025 | 152.00 | 153.00 | 145.00 | 147.00 | 17,540,100 | 0 |
| 10-Sep-2025 | 151.00 | 158.00 | 148.00 | 151.00 | 18,051,000 | 0 |
| 09-Sep-2025 | 151.00 | 157.00 | 143.00 | 149.00 | 24,469,000 | 0 |
| 08-Sep-2025 | 154.00 | 166.00 | 150.00 | 150.00 | 56,838,200 | 0 |
| 04-Sep-2025 | 170.00 | 172.00 | 152.00 | 153.00 | 90,352,700 | 0 |
| 03-Sep-2025 | 133.00 | 169.00 | 131.00 | 165.00 | 222,840,800 | 0 |
| 02-Sep-2025 | 135.00 | 136.00 | 130.00 | 132.00 | 20,751,500 | 0 |
| 01-Sep-2025 | 122.00 | 129.00 | 117.00 | 128.00 | 14,208,300 | 0 |
| 29-Aug-2025 | 135.00 | 135.00 | 119.00 | 128.00 | 34,774,000 | 0 |
| 28-Aug-2025 | 130.00 | 140.00 | 130.00 | 135.00 | 57,198,700 | 0 |
| 27-Aug-2025 | 130.00 | 133.00 | 127.00 | 129.00 | 18,661,900 | 0 |
| 26-Aug-2025 | 127.00 | 130.00 | 124.00 | 128.00 | 13,238,600 | 0 |
| 25-Aug-2025 | 123.00 | 132.00 | 123.00 | 127.00 | 35,477,100 | 0 |
| 22-Aug-2025 | 125.00 | 126.00 | 122.00 | 125.00 | 10,751,900 | 0 |
| 21-Aug-2025 | 129.00 | 133.00 | 123.00 | 125.00 | 34,852,100 | 0 |
| 20-Aug-2025 | 121.00 | 133.00 | 121.00 | 128.00 | 85,612,700 | 0 |
| 19-Aug-2025 | 118.00 | 120.00 | 117.00 | 120.00 | 11,488,900 | 0 |
| 15-Aug-2025 | 118.00 | 123.00 | 117.00 | 117.00 | 14,519,700 | 0 |
| 14-Aug-2025 | 117.00 | 120.00 | 116.00 | 118.00 | 8,011,800 | 0 |
| 13-Aug-2025 | 118.00 | 128.00 | 117.00 | 118.00 | 59,081,700 | 0 |
| 12-Aug-2025 | 115.00 | 123.00 | 114.00 | 118.00 | 39,143,900 | 0 |
| 11-Aug-2025 | 115.00 | 115.00 | 112.00 | 115.00 | 12,419,600 | 0 |
| 08-Aug-2025 | 116.00 | 117.00 | 113.00 | 113.00 | 12,215,800 | 0 |
| 07-Aug-2025 | 114.00 | 119.00 | 112.00 | 115.00 | 38,172,800 | 0 |
| 06-Aug-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 14,488,800 | 0 |
| 05-Aug-2025 | 117.00 | 118.00 | 112.00 | 112.00 | 22,845,200 | 0 |
| 04-Aug-2025 | 116.00 | 123.00 | 111.00 | 117.00 | 69,251,600 | 0 |
| 01-Aug-2025 | 130.00 | 134.00 | 111.00 | 114.00 | 179,639,800 | 0 |
| 31-Jul-2025 | 98.00 | 130.00 | 98.00 | 130.00 | 524,638,900 | 0 |
| 30-Jul-2025 | 97.00 | 99.00 | 96.00 | 97.00 | 12,283,600 | 0 |
| 29-Jul-2025 | 94.00 | 97.00 | 94.00 | 95.00 | 9,316,900 | 0 |
| 28-Jul-2025 | 95.00 | 97.00 | 93.00 | 94.00 | 6,369,400 | 0 |
| 25-Jul-2025 | 94.00 | 99.00 | 93.00 | 95.00 | 22,188,100 | 0 |
| 24-Jul-2025 | 92.00 | 94.00 | 92.00 | 93.00 | 4,619,700 | 0 |
| 23-Jul-2025 | 92.00 | 93.00 | 91.00 | 92.00 | 3,025,500 | 0 |
| 22-Jul-2025 | 93.00 | 94.00 | 91.00 | 92.00 | 4,308,900 | 0 |
| 21-Jul-2025 | 94.00 | 95.00 | 92.00 | 93.00 | 5,876,000 | 0 |