| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 155.00 | 157.00 | 152.00 | 157.00 | 10,757,100 | 0 |
| 08-Dec-2025 | 151.00 | 155.00 | 150.00 | 152.00 | 8,126,500 | 0 |
| 05-Dec-2025 | 154.00 | 154.00 | 150.00 | 150.00 | 3,432,000 | 0 |
| 04-Dec-2025 | 156.00 | 157.00 | 152.00 | 153.00 | 7,351,900 | 0 |
| 03-Dec-2025 | 154.00 | 160.00 | 154.00 | 155.00 | 12,080,100 | 0 |
| 02-Dec-2025 | 151.00 | 154.00 | 151.00 | 154.00 | 5,280,800 | 0 |
| 01-Dec-2025 | 149.00 | 154.00 | 149.00 | 151.00 | 13,156,100 | 0 |
| 28-Nov-2025 | 147.00 | 149.00 | 144.00 | 149.00 | 7,568,700 | 0 |
| 27-Nov-2025 | 146.00 | 147.00 | 145.00 | 145.00 | 2,565,200 | 0 |
| 26-Nov-2025 | 147.00 | 150.00 | 144.00 | 146.00 | 3,583,300 | 0 |
| 25-Nov-2025 | 147.00 | 154.00 | 144.00 | 148.00 | 16,027,000 | 0 |
| 24-Nov-2025 | 147.00 | 149.00 | 146.00 | 146.00 | 3,031,300 | 0 |
| 21-Nov-2025 | 145.00 | 148.00 | 143.00 | 147.00 | 3,603,300 | 0 |
| 20-Nov-2025 | 147.00 | 147.00 | 143.00 | 146.00 | 15,493,100 | 0 |
| 19-Nov-2025 | 148.00 | 150.00 | 146.00 | 146.00 | 3,227,200 | 0 |
| 18-Nov-2025 | 149.00 | 150.00 | 145.00 | 148.00 | 4,749,500 | 0 |
| 17-Nov-2025 | 150.00 | 154.00 | 147.00 | 149.00 | 9,693,700 | 0 |
| 14-Nov-2025 | 146.00 | 149.00 | 144.00 | 148.00 | 3,330,500 | 0 |
| 13-Nov-2025 | 146.00 | 149.00 | 146.00 | 146.00 | 2,344,000 | 0 |
| 12-Nov-2025 | 148.00 | 149.00 | 146.00 | 146.00 | 1,620,800 | 0 |
| 11-Nov-2025 | 147.00 | 149.00 | 144.00 | 148.00 | 4,954,500 | 0 |
| 10-Nov-2025 | 150.00 | 152.00 | 146.00 | 147.00 | 4,367,400 | 0 |
| 07-Nov-2025 | 152.00 | 152.00 | 146.00 | 150.00 | 2,271,000 | 0 |
| 06-Nov-2025 | 149.00 | 153.00 | 149.00 | 150.00 | 4,716,800 | 0 |
| 05-Nov-2025 | 143.00 | 149.00 | 139.00 | 149.00 | 8,168,100 | 0 |
| 04-Nov-2025 | 152.00 | 152.00 | 144.00 | 144.00 | 18,795,300 | 0 |
| 03-Nov-2025 | 148.00 | 154.00 | 148.00 | 152.00 | 4,618,400 | 0 |
| 31-Oct-2025 | 150.00 | 151.00 | 148.00 | 148.00 | 2,673,700 | 0 |
| 30-Oct-2025 | 147.00 | 151.00 | 145.00 | 150.00 | 5,300,700 | 0 |
| 29-Oct-2025 | 152.00 | 153.00 | 148.00 | 148.00 | 10,445,000 | 0 |
| 28-Oct-2025 | 157.00 | 157.00 | 150.00 | 152.00 | 6,561,300 | 0 |
| 27-Oct-2025 | 155.00 | 162.00 | 151.00 | 157.00 | 23,415,400 | 0 |
| 24-Oct-2025 | 156.00 | 156.00 | 146.00 | 152.00 | 25,597,900 | 0 |
| 23-Oct-2025 | 158.00 | 162.00 | 153.00 | 156.00 | 14,434,300 | 0 |
| 22-Oct-2025 | 164.00 | 165.00 | 153.00 | 155.00 | 30,486,500 | 0 |
| 21-Oct-2025 | 150.00 | 164.00 | 146.00 | 164.00 | 78,705,700 | 0 |
| 20-Oct-2025 | 142.00 | 150.00 | 141.00 | 145.00 | 18,527,000 | 0 |
| 17-Oct-2025 | 143.00 | 145.00 | 137.00 | 140.00 | 9,075,400 | 0 |
| 16-Oct-2025 | 147.00 | 147.00 | 140.00 | 141.00 | 11,960,400 | 0 |
| 15-Oct-2025 | 138.00 | 162.00 | 138.00 | 145.00 | 100,818,300 | 0 |
| 14-Oct-2025 | 132.00 | 140.00 | 131.00 | 138.00 | 12,112,800 | 0 |
| 13-Oct-2025 | 134.00 | 135.00 | 130.00 | 132.00 | 3,544,600 | 0 |
| 10-Oct-2025 | 133.00 | 137.00 | 128.00 | 135.00 | 5,500,400 | 0 |
| 09-Oct-2025 | 131.00 | 137.00 | 128.00 | 131.00 | 7,550,800 | 0 |
| 08-Oct-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 4,007,300 | 0 |
| 07-Oct-2025 | 132.00 | 135.00 | 130.00 | 134.00 | 2,065,300 | 0 |
| 06-Oct-2025 | 130.00 | 137.00 | 128.00 | 133.00 | 5,992,700 | 0 |
| 03-Oct-2025 | 131.00 | 131.00 | 126.00 | 129.00 | 4,772,100 | 0 |
| 02-Oct-2025 | 135.00 | 135.00 | 129.00 | 130.00 | 6,255,500 | 0 |
| 01-Oct-2025 | 137.00 | 137.00 | 132.00 | 135.00 | 6,896,000 | 0 |
| 30-Sep-2025 | 136.00 | 138.00 | 134.00 | 136.00 | 5,728,500 | 0 |
| 29-Sep-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 14,003,200 | 0 |
| 26-Sep-2025 | 136.00 | 138.00 | 133.00 | 137.00 | 4,460,300 | 0 |
| 25-Sep-2025 | 139.00 | 140.00 | 130.00 | 136.00 | 10,835,100 | 0 |
| 24-Sep-2025 | 139.00 | 141.00 | 134.00 | 137.00 | 13,115,700 | 0 |
| 23-Sep-2025 | 138.00 | 138.00 | 133.00 | 138.00 | 5,029,100 | 0 |
| 22-Sep-2025 | 138.00 | 141.00 | 135.00 | 137.00 | 8,213,400 | 0 |
| 19-Sep-2025 | 129.00 | 138.00 | 129.00 | 136.00 | 10,947,400 | 0 |
| 18-Sep-2025 | 130.00 | 133.00 | 129.00 | 129.00 | 5,070,700 | 0 |
| 17-Sep-2025 | 130.00 | 132.00 | 128.00 | 130.00 | 4,042,800 | 0 |
| 16-Sep-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 2,011,200 | 0 |
| 15-Sep-2025 | 128.00 | 132.00 | 128.00 | 130.00 | 2,970,800 | 0 |
| 12-Sep-2025 | 130.00 | 131.00 | 128.00 | 128.00 | 10,707,100 | 0 |
| 11-Sep-2025 | 127.00 | 133.00 | 127.00 | 130.00 | 3,600,800 | 0 |
| 10-Sep-2025 | 129.00 | 132.00 | 127.00 | 128.00 | 3,464,100 | 0 |
| 09-Sep-2025 | 123.00 | 133.00 | 123.00 | 129.00 | 14,395,800 | 0 |
| 08-Sep-2025 | 129.00 | 131.00 | 125.00 | 125.00 | 5,000,000 | 0 |
| 04-Sep-2025 | 135.00 | 135.00 | 128.00 | 129.00 | 17,645,700 | 0 |
| 03-Sep-2025 | 125.00 | 136.00 | 125.00 | 135.00 | 23,221,400 | 0 |
| 02-Sep-2025 | 121.00 | 130.00 | 121.00 | 125.00 | 13,439,300 | 0 |
| 01-Sep-2025 | 117.00 | 123.00 | 115.00 | 120.00 | 7,051,100 | 0 |
| 29-Aug-2025 | 131.00 | 131.00 | 120.00 | 125.00 | 9,928,200 | 0 |
| 28-Aug-2025 | 132.00 | 136.00 | 125.00 | 130.00 | 14,088,700 | 0 |
| 27-Aug-2025 | 134.00 | 137.00 | 131.00 | 132.00 | 9,467,700 | 0 |
| 26-Aug-2025 | 139.00 | 144.00 | 134.00 | 134.00 | 26,000,900 | 0 |
| 25-Aug-2025 | 126.00 | 141.00 | 123.00 | 140.00 | 72,399,700 | 0 |
| 22-Aug-2025 | 123.00 | 131.00 | 122.00 | 124.00 | 47,180,700 | 0 |
| 21-Aug-2025 | 124.00 | 124.00 | 121.00 | 122.00 | 3,867,200 | 0 |
| 20-Aug-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 4,662,900 | 0 |
| 19-Aug-2025 | 123.00 | 124.00 | 119.00 | 121.00 | 6,337,300 | 0 |
| 15-Aug-2025 | 122.00 | 124.00 | 121.00 | 122.00 | 4,405,800 | 0 |
| 14-Aug-2025 | 125.00 | 126.00 | 121.00 | 122.00 | 7,754,800 | 0 |
| 13-Aug-2025 | 119.00 | 130.00 | 117.00 | 123.00 | 32,680,000 | 0 |
| 12-Aug-2025 | 115.00 | 118.00 | 113.00 | 117.00 | 13,426,100 | 0 |
| 11-Aug-2025 | 113.00 | 116.00 | 112.00 | 115.00 | 8,106,700 | 0 |
| 08-Aug-2025 | 115.00 | 115.00 | 112.00 | 113.00 | 7,537,400 | 0 |
| 07-Aug-2025 | 118.00 | 119.00 | 115.00 | 115.00 | 5,752,500 | 0 |
| 06-Aug-2025 | 115.00 | 121.00 | 111.00 | 117.00 | 28,326,800 | 0 |
| 05-Aug-2025 | 120.00 | 121.00 | 115.00 | 116.00 | 16,071,600 | 0 |
| 04-Aug-2025 | 121.00 | 123.00 | 119.00 | 120.00 | 10,152,600 | 0 |
| 01-Aug-2025 | 125.00 | 126.00 | 122.00 | 122.00 | 7,615,900 | 0 |
| 31-Jul-2025 | 125.00 | 131.00 | 123.00 | 124.00 | 31,582,400 | 0 |
| 30-Jul-2025 | 123.00 | 126.00 | 121.00 | 124.00 | 14,464,900 | 0 |
| 29-Jul-2025 | 121.00 | 125.00 | 119.00 | 122.00 | 13,572,500 | 0 |
| 28-Jul-2025 | 123.00 | 123.00 | 119.00 | 121.00 | 9,571,100 | 0 |
| 25-Jul-2025 | 123.00 | 124.00 | 120.00 | 123.00 | 8,067,400 | 0 |
| 24-Jul-2025 | 124.00 | 128.00 | 122.00 | 123.00 | 14,592,500 | 0 |
| 23-Jul-2025 | 124.00 | 124.00 | 121.00 | 124.00 | 8,663,000 | 0 |
| 22-Jul-2025 | 124.00 | 132.00 | 121.00 | 124.00 | 60,822,600 | 0 |
| 21-Jul-2025 | 125.00 | 140.00 | 117.00 | 124.00 | 88,896,100 | 0 |