| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 224.00 | 224.00 | 220.00 | 222.00 | 58,300 | 0 |
| 09-Dec-2025 | 222.00 | 224.00 | 222.00 | 224.00 | 39,000 | 0 |
| 08-Dec-2025 | 226.00 | 228.00 | 222.00 | 226.00 | 171,700 | 0 |
| 05-Dec-2025 | 224.00 | 226.00 | 220.00 | 226.00 | 352,900 | 0 |
| 04-Dec-2025 | 220.00 | 224.00 | 218.00 | 224.00 | 289,600 | 0 |
| 03-Dec-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 280,000 | 0 |
| 02-Dec-2025 | 224.00 | 224.00 | 218.00 | 220.00 | 203,600 | 0 |
| 01-Dec-2025 | 224.00 | 224.00 | 220.00 | 224.00 | 88,900 | 0 |
| 28-Nov-2025 | 226.00 | 226.00 | 220.00 | 224.00 | 77,700 | 0 |
| 27-Nov-2025 | 226.00 | 226.00 | 220.00 | 224.00 | 108,000 | 0 |
| 26-Nov-2025 | 224.00 | 226.00 | 222.00 | 226.00 | 181,600 | 0 |
| 25-Nov-2025 | 224.00 | 226.00 | 216.00 | 224.00 | 847,100 | 0 |
| 24-Nov-2025 | 224.00 | 232.00 | 220.00 | 224.00 | 662,200 | 0 |
| 21-Nov-2025 | 232.00 | 232.00 | 224.00 | 224.00 | 969,400 | 0 |
| 20-Nov-2025 | 234.00 | 238.00 | 230.00 | 234.00 | 2,318,300 | 0 |
| 19-Nov-2025 | 230.00 | 234.00 | 228.00 | 234.00 | 839,500 | 0 |
| 18-Nov-2025 | 230.00 | 230.00 | 226.00 | 230.00 | 679,100 | 0 |
| 17-Nov-2025 | 228.00 | 230.00 | 226.00 | 230.00 | 152,500 | 0 |
| 14-Nov-2025 | 234.00 | 234.00 | 226.00 | 228.00 | 705,000 | 0 |
| 13-Nov-2025 | 236.00 | 238.00 | 230.00 | 234.00 | 1,481,800 | 0 |
| 12-Nov-2025 | 222.00 | 240.00 | 216.00 | 234.00 | 4,869,200 | 0 |
| 11-Nov-2025 | 212.00 | 226.00 | 212.00 | 222.00 | 1,248,300 | 0 |
| 10-Nov-2025 | 228.00 | 228.00 | 218.00 | 222.00 | 649,500 | 0 |
| 07-Nov-2025 | 224.00 | 224.00 | 214.00 | 222.00 | 1,362,300 | 0 |
| 06-Nov-2025 | 224.00 | 226.00 | 218.00 | 222.00 | 862,300 | 0 |
| 05-Nov-2025 | 224.00 | 228.00 | 220.00 | 224.00 | 1,042,900 | 0 |
| 04-Nov-2025 | 228.00 | 228.00 | 220.00 | 224.00 | 501,600 | 0 |
| 03-Nov-2025 | 230.00 | 236.00 | 224.00 | 224.00 | 1,186,400 | 0 |
| 31-Oct-2025 | 224.00 | 268.00 | 224.00 | 230.00 | 18,512,000 | 0 |
| 30-Oct-2025 | 214.00 | 218.00 | 214.00 | 218.00 | 420,900 | 0 |
| 29-Oct-2025 | 218.00 | 218.00 | 212.00 | 212.00 | 120,400 | 0 |
| 28-Oct-2025 | 210.00 | 220.00 | 210.00 | 218.00 | 323,400 | 0 |
| 27-Oct-2025 | 214.00 | 214.00 | 210.00 | 210.00 | 34,800 | 0 |
| 24-Oct-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 5,900 | 0 |
| 23-Oct-2025 | 208.00 | 214.00 | 208.00 | 214.00 | 131,900 | 0 |
| 22-Oct-2025 | 210.00 | 210.00 | 206.00 | 210.00 | 34,400 | 0 |
| 21-Oct-2025 | 210.00 | 210.00 | 208.00 | 210.00 | 31,400 | 0 |
| 20-Oct-2025 | 208.00 | 212.00 | 208.00 | 210.00 | 127,100 | 0 |
| 17-Oct-2025 | 208.00 | 208.00 | 202.00 | 208.00 | 27,200 | 0 |
| 16-Oct-2025 | 206.00 | 208.00 | 202.00 | 208.00 | 34,800 | 0 |
| 15-Oct-2025 | 212.00 | 212.00 | 204.00 | 206.00 | 154,900 | 0 |
| 14-Oct-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 51,900 | 0 |
| 13-Oct-2025 | 208.00 | 214.00 | 208.00 | 214.00 | 109,900 | 0 |
| 10-Oct-2025 | 210.00 | 212.00 | 208.00 | 212.00 | 252,700 | 0 |
| 09-Oct-2025 | 210.00 | 210.00 | 206.00 | 210.00 | 30,000 | 0 |
| 08-Oct-2025 | 212.00 | 212.00 | 208.00 | 210.00 | 73,100 | 0 |
| 07-Oct-2025 | 210.00 | 212.00 | 210.00 | 212.00 | 138,000 | 0 |
| 06-Oct-2025 | 210.00 | 210.00 | 208.00 | 210.00 | 79,800 | 0 |
| 03-Oct-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210,100 | 0 |
| 02-Oct-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 82,700 | 0 |
| 01-Oct-2025 | 220.00 | 220.00 | 210.00 | 212.00 | 974,300 | 0 |
| 30-Sep-2025 | 216.00 | 220.00 | 216.00 | 220.00 | 14,400 | 0 |
| 29-Sep-2025 | 220.00 | 220.00 | 212.00 | 216.00 | 13,300 | 0 |
| 26-Sep-2025 | 218.00 | 220.00 | 212.00 | 220.00 | 45,600 | 0 |
| 25-Sep-2025 | 218.00 | 218.00 | 216.00 | 216.00 | 30,900 | 0 |
| 24-Sep-2025 | 220.00 | 222.00 | 214.00 | 218.00 | 145,300 | 0 |
| 23-Sep-2025 | 222.00 | 222.00 | 220.00 | 222.00 | 30,700 | 0 |
| 22-Sep-2025 | 218.00 | 224.00 | 218.00 | 222.00 | 280,400 | 0 |
| 19-Sep-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 2,300 | 0 |
| 18-Sep-2025 | 214.00 | 218.00 | 214.00 | 214.00 | 147,100 | 0 |
| 17-Sep-2025 | 214.00 | 218.00 | 212.00 | 214.00 | 75,300 | 0 |
| 16-Sep-2025 | 214.00 | 216.00 | 212.00 | 214.00 | 40,100 | 0 |
| 15-Sep-2025 | 216.00 | 216.00 | 206.00 | 214.00 | 320,300 | 0 |
| 12-Sep-2025 | 216.00 | 218.00 | 216.00 | 218.00 | 2,900 | 0 |
| 11-Sep-2025 | 216.00 | 222.00 | 214.00 | 216.00 | 45,300 | 0 |
| 10-Sep-2025 | 214.00 | 216.00 | 214.00 | 214.00 | 12,100 | 0 |
| 09-Sep-2025 | 220.00 | 220.00 | 200.00 | 214.00 | 118,400 | 0 |
| 08-Sep-2025 | 218.00 | 222.00 | 216.00 | 220.00 | 30,100 | 0 |
| 04-Sep-2025 | 218.00 | 222.00 | 218.00 | 220.00 | 19,200 | 0 |
| 03-Sep-2025 | 218.00 | 220.00 | 218.00 | 220.00 | 95,200 | 0 |
| 02-Sep-2025 | 218.00 | 220.00 | 210.00 | 214.00 | 107,100 | 0 |
| 01-Sep-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 143,700 | 0 |
| 29-Aug-2025 | 220.00 | 224.00 | 220.00 | 224.00 | 13,200 | 0 |
| 28-Aug-2025 | 220.00 | 226.00 | 220.00 | 224.00 | 35,900 | 0 |
| 27-Aug-2025 | 222.00 | 224.00 | 220.00 | 222.00 | 8,000 | 0 |
| 26-Aug-2025 | 222.00 | 226.00 | 220.00 | 222.00 | 88,400 | 0 |
| 25-Aug-2025 | 222.00 | 226.00 | 220.00 | 222.00 | 190,400 | 0 |
| 22-Aug-2025 | 222.00 | 224.00 | 220.00 | 222.00 | 19,800 | 0 |
| 21-Aug-2025 | 224.00 | 224.00 | 220.00 | 220.00 | 78,300 | 0 |
| 20-Aug-2025 | 218.00 | 224.00 | 218.00 | 224.00 | 59,300 | 0 |
| 19-Aug-2025 | 220.00 | 222.00 | 218.00 | 218.00 | 88,000 | 0 |
| 15-Aug-2025 | 228.00 | 228.00 | 220.00 | 220.00 | 537,000 | 0 |
| 14-Aug-2025 | 230.00 | 232.00 | 226.00 | 228.00 | 50,700 | 0 |
| 13-Aug-2025 | 230.00 | 230.00 | 228.00 | 230.00 | 14,900 | 0 |
| 12-Aug-2025 | 232.00 | 232.00 | 228.00 | 228.00 | 85,200 | 0 |
| 11-Aug-2025 | 232.00 | 232.00 | 228.00 | 230.00 | 117,800 | 0 |
| 08-Aug-2025 | 232.00 | 232.00 | 228.00 | 232.00 | 164,700 | 0 |
| 07-Aug-2025 | 226.00 | 232.00 | 226.00 | 230.00 | 131,500 | 0 |
| 06-Aug-2025 | 226.00 | 230.00 | 226.00 | 226.00 | 7,700 | 0 |
| 05-Aug-2025 | 228.00 | 228.00 | 226.00 | 228.00 | 108,800 | 0 |
| 04-Aug-2025 | 228.00 | 230.00 | 226.00 | 226.00 | 74,200 | 0 |
| 01-Aug-2025 | 228.00 | 230.00 | 228.00 | 228.00 | 117,100 | 0 |
| 31-Jul-2025 | 236.00 | 236.00 | 228.00 | 230.00 | 216,400 | 0 |
| 30-Jul-2025 | 232.00 | 232.00 | 228.00 | 232.00 | 403,700 | 0 |
| 29-Jul-2025 | 234.00 | 236.00 | 232.00 | 232.00 | 56,400 | 0 |
| 28-Jul-2025 | 238.00 | 238.00 | 232.00 | 234.00 | 195,100 | 0 |
| 25-Jul-2025 | 238.00 | 238.00 | 234.00 | 238.00 | 90,600 | 0 |
| 24-Jul-2025 | 240.00 | 240.00 | 234.00 | 238.00 | 203,700 | 0 |
| 23-Jul-2025 | 234.00 | 240.00 | 232.00 | 238.00 | 12,600 | 0 |
| 22-Jul-2025 | 238.00 | 240.00 | 228.00 | 236.00 | 61,300 | 0 |