| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 322.00 | 324.00 | 318.00 | 322.00 | 2,476,100 | 0 |
| 09-Dec-2025 | 324.00 | 326.00 | 320.00 | 322.00 | 1,987,700 | 0 |
| 08-Dec-2025 | 328.00 | 330.00 | 324.00 | 326.00 | 861,000 | 0 |
| 05-Dec-2025 | 326.00 | 330.00 | 324.00 | 328.00 | 766,200 | 0 |
| 04-Dec-2025 | 330.00 | 330.00 | 324.00 | 328.00 | 1,409,400 | 0 |
| 03-Dec-2025 | 326.00 | 330.00 | 326.00 | 328.00 | 1,688,100 | 0 |
| 02-Dec-2025 | 324.00 | 328.00 | 322.00 | 326.00 | 586,400 | 0 |
| 01-Dec-2025 | 330.00 | 334.00 | 324.00 | 324.00 | 1,621,000 | 0 |
| 28-Nov-2025 | 330.00 | 330.00 | 324.00 | 330.00 | 1,405,000 | 0 |
| 27-Nov-2025 | 336.00 | 340.00 | 328.00 | 330.00 | 4,615,900 | 0 |
| 26-Nov-2025 | 328.00 | 336.00 | 326.00 | 334.00 | 17,391,500 | 0 |
| 25-Nov-2025 | 328.00 | 332.00 | 326.00 | 330.00 | 1,329,900 | 0 |
| 24-Nov-2025 | 324.00 | 328.00 | 324.00 | 326.00 | 433,600 | 0 |
| 21-Nov-2025 | 322.00 | 330.00 | 322.00 | 324.00 | 2,067,400 | 0 |
| 20-Nov-2025 | 324.00 | 330.00 | 322.00 | 324.00 | 1,798,500 | 0 |
| 19-Nov-2025 | 334.00 | 334.00 | 324.00 | 324.00 | 6,574,200 | 0 |
| 18-Nov-2025 | 344.00 | 344.00 | 330.00 | 334.00 | 2,307,200 | 0 |
| 17-Nov-2025 | 334.00 | 344.00 | 330.00 | 336.00 | 9,037,100 | 0 |
| 14-Nov-2025 | 324.00 | 332.00 | 324.00 | 328.00 | 5,472,700 | 0 |
| 13-Nov-2025 | 324.00 | 326.00 | 320.00 | 324.00 | 2,163,000 | 0 |
| 12-Nov-2025 | 320.00 | 322.00 | 318.00 | 320.00 | 485,900 | 0 |
| 11-Nov-2025 | 320.00 | 322.00 | 316.00 | 320.00 | 1,071,900 | 0 |
| 10-Nov-2025 | 322.00 | 322.00 | 318.00 | 320.00 | 1,897,800 | 0 |
| 07-Nov-2025 | 320.00 | 322.00 | 318.00 | 320.00 | 762,500 | 0 |
| 06-Nov-2025 | 318.00 | 322.00 | 318.00 | 320.00 | 573,300 | 0 |
| 05-Nov-2025 | 316.00 | 320.00 | 314.00 | 318.00 | 2,476,200 | 0 |
| 04-Nov-2025 | 320.00 | 320.00 | 314.00 | 318.00 | 1,800,700 | 0 |
| 03-Nov-2025 | 324.00 | 328.00 | 320.00 | 320.00 | 1,640,100 | 0 |
| 31-Oct-2025 | 322.00 | 326.00 | 320.00 | 322.00 | 1,861,100 | 0 |
| 30-Oct-2025 | 318.00 | 322.00 | 316.00 | 322.00 | 1,742,400 | 0 |
| 29-Oct-2025 | 316.00 | 318.00 | 314.00 | 318.00 | 942,100 | 0 |
| 28-Oct-2025 | 316.00 | 322.00 | 316.00 | 316.00 | 1,675,500 | 0 |
| 27-Oct-2025 | 316.00 | 324.00 | 312.00 | 316.00 | 2,941,300 | 0 |
| 24-Oct-2025 | 312.00 | 316.00 | 308.00 | 310.00 | 1,216,600 | 0 |
| 23-Oct-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 793,000 | 0 |
| 22-Oct-2025 | 310.00 | 312.00 | 308.00 | 310.00 | 709,200 | 0 |
| 21-Oct-2025 | 306.00 | 312.00 | 306.00 | 310.00 | 1,794,700 | 0 |
| 20-Oct-2025 | 304.00 | 310.00 | 302.00 | 306.00 | 1,662,800 | 0 |
| 17-Oct-2025 | 308.00 | 310.00 | 304.00 | 304.00 | 1,752,400 | 0 |
| 16-Oct-2025 | 310.00 | 312.00 | 308.00 | 308.00 | 1,322,400 | 0 |
| 15-Oct-2025 | 312.00 | 314.00 | 308.00 | 310.00 | 2,296,000 | 0 |
| 14-Oct-2025 | 310.00 | 316.00 | 308.00 | 312.00 | 2,871,800 | 0 |
| 13-Oct-2025 | 314.00 | 314.00 | 308.00 | 310.00 | 1,479,300 | 0 |
| 10-Oct-2025 | 318.00 | 320.00 | 302.00 | 314.00 | 2,101,300 | 0 |
| 09-Oct-2025 | 318.00 | 322.00 | 316.00 | 318.00 | 2,834,900 | 0 |
| 08-Oct-2025 | 314.00 | 318.00 | 312.00 | 316.00 | 4,090,700 | 0 |
| 07-Oct-2025 | 312.00 | 316.00 | 312.00 | 314.00 | 1,348,400 | 0 |
| 06-Oct-2025 | 314.00 | 314.00 | 310.00 | 314.00 | 991,600 | 0 |
| 03-Oct-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,091,400 | 0 |
| 02-Oct-2025 | 316.00 | 318.00 | 314.00 | 316.00 | 1,261,400 | 0 |
| 01-Oct-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 2,452,500 | 0 |
| 30-Sep-2025 | 312.00 | 314.00 | 310.00 | 312.00 | 1,138,100 | 0 |
| 29-Sep-2025 | 314.00 | 314.00 | 312.00 | 312.00 | 1,050,400 | 0 |
| 26-Sep-2025 | 314.00 | 314.00 | 312.00 | 314.00 | 1,135,200 | 0 |
| 25-Sep-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 1,399,300 | 0 |
| 24-Sep-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 1,562,500 | 0 |
| 23-Sep-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 1,338,000 | 0 |
| 22-Sep-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 1,551,800 | 0 |
| 19-Sep-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 437,400 | 0 |
| 18-Sep-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,273,700 | 0 |
| 17-Sep-2025 | 312.00 | 318.00 | 312.00 | 316.00 | 1,566,800 | 0 |
| 16-Sep-2025 | 316.00 | 318.00 | 312.00 | 312.00 | 1,758,500 | 0 |
| 15-Sep-2025 | 314.00 | 316.00 | 310.00 | 314.00 | 6,123,600 | 0 |
| 12-Sep-2025 | 324.00 | 324.00 | 314.00 | 316.00 | 13,014,800 | 0 |
| 11-Sep-2025 | 314.00 | 320.00 | 312.00 | 320.00 | 25,795,300 | 0 |
| 10-Sep-2025 | 316.00 | 318.00 | 310.00 | 314.00 | 1,706,600 | 0 |
| 09-Sep-2025 | 316.00 | 318.00 | 310.00 | 316.00 | 1,856,300 | 0 |
| 08-Sep-2025 | 316.00 | 320.00 | 314.00 | 314.00 | 3,045,200 | 0 |
| 04-Sep-2025 | 314.00 | 318.00 | 312.00 | 316.00 | 800,300 | 0 |
| 03-Sep-2025 | 316.00 | 320.00 | 312.00 | 314.00 | 1,151,800 | 0 |
| 02-Sep-2025 | 312.00 | 320.00 | 310.00 | 316.00 | 1,858,500 | 0 |
| 01-Sep-2025 | 310.00 | 316.00 | 300.00 | 312.00 | 3,777,400 | 0 |
| 29-Aug-2025 | 328.00 | 330.00 | 312.00 | 320.00 | 5,229,500 | 0 |
| 28-Aug-2025 | 332.00 | 332.00 | 326.00 | 328.00 | 953,200 | 0 |
| 27-Aug-2025 | 332.00 | 332.00 | 326.00 | 330.00 | 1,944,900 | 0 |
| 26-Aug-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 2,661,300 | 0 |
| 25-Aug-2025 | 330.00 | 340.00 | 328.00 | 334.00 | 3,801,300 | 0 |
| 22-Aug-2025 | 334.00 | 336.00 | 328.00 | 328.00 | 3,365,400 | 0 |
| 21-Aug-2025 | 328.00 | 334.00 | 328.00 | 334.00 | 5,729,700 | 0 |
| 20-Aug-2025 | 322.00 | 328.00 | 322.00 | 328.00 | 5,165,400 | 0 |
| 19-Aug-2025 | 316.00 | 322.00 | 314.00 | 322.00 | 2,746,100 | 0 |
| 15-Aug-2025 | 320.00 | 320.00 | 312.00 | 316.00 | 1,576,700 | 0 |
| 14-Aug-2025 | 324.00 | 328.00 | 314.00 | 318.00 | 2,513,400 | 0 |
| 13-Aug-2025 | 322.00 | 324.00 | 320.00 | 322.00 | 3,445,100 | 0 |
| 12-Aug-2025 | 316.00 | 320.00 | 314.00 | 320.00 | 2,520,100 | 0 |
| 11-Aug-2025 | 314.00 | 320.00 | 310.00 | 314.00 | 1,890,500 | 0 |
| 08-Aug-2025 | 314.00 | 316.00 | 312.00 | 312.00 | 1,503,100 | 0 |
| 07-Aug-2025 | 314.00 | 318.00 | 314.00 | 314.00 | 1,345,300 | 0 |
| 06-Aug-2025 | 314.00 | 316.00 | 310.00 | 314.00 | 1,811,900 | 0 |
| 05-Aug-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,185,700 | 0 |
| 04-Aug-2025 | 312.00 | 316.00 | 308.00 | 316.00 | 17,037,000 | 0 |
| 01-Aug-2025 | 308.00 | 316.00 | 306.00 | 312.00 | 1,995,300 | 0 |
| 31-Jul-2025 | 316.00 | 316.00 | 306.00 | 310.00 | 2,086,400 | 0 |
| 30-Jul-2025 | 316.00 | 318.00 | 312.00 | 316.00 | 1,215,000 | 0 |
| 29-Jul-2025 | 318.00 | 318.00 | 312.00 | 314.00 | 1,369,400 | 0 |
| 28-Jul-2025 | 314.00 | 320.00 | 310.00 | 318.00 | 3,220,800 | 0 |
| 25-Jul-2025 | 316.00 | 316.00 | 310.00 | 312.00 | 2,156,700 | 0 |
| 24-Jul-2025 | 314.00 | 316.00 | 310.00 | 316.00 | 2,110,200 | 0 |
| 23-Jul-2025 | 310.00 | 316.00 | 306.00 | 310.00 | 2,021,500 | 0 |
| 22-Jul-2025 | 314.00 | 316.00 | 310.00 | 312.00 | 2,396,400 | 0 |