| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 181.00 | 192.00 | 181.00 | 188.00 | 688,100 | 0 |
| 08-Dec-2025 | 189.00 | 191.00 | 188.00 | 190.00 | 247,500 | 0 |
| 05-Dec-2025 | 190.00 | 193.00 | 186.00 | 189.00 | 432,600 | 0 |
| 04-Dec-2025 | 189.00 | 198.00 | 186.00 | 190.00 | 1,239,900 | 0 |
| 03-Dec-2025 | 187.00 | 190.00 | 186.00 | 188.00 | 179,400 | 0 |
| 02-Dec-2025 | 187.00 | 187.00 | 185.00 | 187.00 | 144,000 | 0 |
| 01-Dec-2025 | 190.00 | 191.00 | 184.00 | 186.00 | 364,100 | 0 |
| 28-Nov-2025 | 190.00 | 190.00 | 185.00 | 185.00 | 120,400 | 0 |
| 27-Nov-2025 | 188.00 | 189.00 | 184.00 | 186.00 | 447,900 | 0 |
| 26-Nov-2025 | 185.00 | 193.00 | 185.00 | 186.00 | 463,100 | 0 |
| 25-Nov-2025 | 187.00 | 187.00 | 184.00 | 185.00 | 272,800 | 0 |
| 24-Nov-2025 | 188.00 | 194.00 | 185.00 | 187.00 | 579,400 | 0 |
| 21-Nov-2025 | 189.00 | 189.00 | 184.00 | 188.00 | 294,600 | 0 |
| 20-Nov-2025 | 190.00 | 199.00 | 187.00 | 187.00 | 1,296,000 | 0 |
| 19-Nov-2025 | 195.00 | 195.00 | 187.00 | 188.00 | 1,814,400 | 0 |
| 18-Nov-2025 | 192.00 | 206.00 | 191.00 | 200.00 | 3,930,100 | 0 |
| 17-Nov-2025 | 184.00 | 226.00 | 181.00 | 191.00 | 13,199,800 | 0 |
| 14-Nov-2025 | 180.00 | 189.00 | 179.00 | 182.00 | 869,400 | 0 |
| 13-Nov-2025 | 180.00 | 183.00 | 178.00 | 180.00 | 543,900 | 0 |
| 12-Nov-2025 | 180.00 | 180.00 | 177.00 | 179.00 | 293,100 | 0 |
| 11-Nov-2025 | 181.00 | 181.00 | 178.00 | 180.00 | 109,400 | 0 |
| 10-Nov-2025 | 180.00 | 182.00 | 179.00 | 180.00 | 163,200 | 0 |
| 07-Nov-2025 | 180.00 | 181.00 | 179.00 | 179.00 | 402,700 | 0 |
| 06-Nov-2025 | 180.00 | 182.00 | 178.00 | 180.00 | 337,200 | 0 |
| 05-Nov-2025 | 178.00 | 181.00 | 178.00 | 180.00 | 471,400 | 0 |
| 04-Nov-2025 | 181.00 | 183.00 | 179.00 | 179.00 | 264,200 | 0 |
| 03-Nov-2025 | 181.00 | 191.00 | 178.00 | 180.00 | 2,130,500 | 0 |
| 31-Oct-2025 | 181.00 | 181.00 | 178.00 | 178.00 | 386,500 | 0 |
| 30-Oct-2025 | 179.00 | 181.00 | 178.00 | 179.00 | 388,000 | 0 |
| 29-Oct-2025 | 180.00 | 181.00 | 178.00 | 179.00 | 396,000 | 0 |
| 28-Oct-2025 | 183.00 | 183.00 | 179.00 | 179.00 | 118,500 | 0 |
| 27-Oct-2025 | 183.00 | 183.00 | 177.00 | 181.00 | 262,400 | 0 |
| 24-Oct-2025 | 182.00 | 182.00 | 180.00 | 180.00 | 346,900 | 0 |
| 23-Oct-2025 | 179.00 | 183.00 | 178.00 | 180.00 | 623,800 | 0 |
| 22-Oct-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 306,600 | 0 |
| 21-Oct-2025 | 183.00 | 183.00 | 176.00 | 182.00 | 409,600 | 0 |
| 20-Oct-2025 | 179.00 | 182.00 | 176.00 | 180.00 | 459,400 | 0 |
| 17-Oct-2025 | 185.00 | 185.00 | 175.00 | 179.00 | 713,500 | 0 |
| 16-Oct-2025 | 188.00 | 191.00 | 181.00 | 185.00 | 742,200 | 0 |
| 15-Oct-2025 | 187.00 | 190.00 | 186.00 | 188.00 | 124,600 | 0 |
| 14-Oct-2025 | 192.00 | 192.00 | 185.00 | 187.00 | 234,100 | 0 |
| 13-Oct-2025 | 193.00 | 195.00 | 190.00 | 190.00 | 1,404,400 | 0 |
| 10-Oct-2025 | 196.00 | 197.00 | 193.00 | 193.00 | 291,100 | 0 |
| 09-Oct-2025 | 197.00 | 197.00 | 194.00 | 196.00 | 527,300 | 0 |
| 08-Oct-2025 | 194.00 | 200.00 | 190.00 | 195.00 | 138,500 | 0 |
| 07-Oct-2025 | 204.00 | 204.00 | 194.00 | 194.00 | 213,500 | 0 |
| 06-Oct-2025 | 210.00 | 210.00 | 197.00 | 197.00 | 790,700 | 0 |
| 03-Oct-2025 | 200.00 | 210.00 | 197.00 | 210.00 | 448,500 | 0 |
| 02-Oct-2025 | 198.00 | 200.00 | 196.00 | 200.00 | 423,800 | 0 |
| 01-Oct-2025 | 199.00 | 202.00 | 195.00 | 198.00 | 319,400 | 0 |
| 30-Sep-2025 | 199.00 | 204.00 | 195.00 | 198.00 | 472,600 | 0 |
| 29-Sep-2025 | 210.00 | 210.00 | 190.00 | 199.00 | 614,200 | 0 |
| 26-Sep-2025 | 198.00 | 218.00 | 194.00 | 204.00 | 1,340,100 | 0 |
| 25-Sep-2025 | 196.00 | 206.00 | 193.00 | 194.00 | 596,300 | 0 |
| 24-Sep-2025 | 199.00 | 200.00 | 194.00 | 196.00 | 220,700 | 0 |
| 23-Sep-2025 | 198.00 | 200.00 | 193.00 | 198.00 | 199,400 | 0 |
| 22-Sep-2025 | 202.00 | 206.00 | 192.00 | 197.00 | 704,700 | 0 |
| 19-Sep-2025 | 191.00 | 202.00 | 190.00 | 199.00 | 676,900 | 0 |
| 18-Sep-2025 | 197.00 | 197.00 | 191.00 | 191.00 | 545,500 | 0 |
| 17-Sep-2025 | 188.00 | 193.00 | 186.00 | 192.00 | 516,000 | 0 |
| 16-Sep-2025 | 187.00 | 191.00 | 186.00 | 188.00 | 205,500 | 0 |
| 15-Sep-2025 | 188.00 | 191.00 | 185.00 | 189.00 | 676,000 | 0 |
| 12-Sep-2025 | 188.00 | 195.00 | 187.00 | 188.00 | 622,300 | 0 |
| 11-Sep-2025 | 186.00 | 191.00 | 185.00 | 188.00 | 421,300 | 0 |
| 10-Sep-2025 | 181.00 | 194.00 | 180.00 | 185.00 | 592,500 | 0 |
| 09-Sep-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 272,800 | 0 |
| 08-Sep-2025 | 186.00 | 192.00 | 183.00 | 184.00 | 538,500 | 0 |
| 04-Sep-2025 | 192.00 | 192.00 | 183.00 | 186.00 | 481,400 | 0 |
| 03-Sep-2025 | 192.00 | 199.00 | 187.00 | 190.00 | 1,840,900 | 0 |
| 02-Sep-2025 | 184.00 | 192.00 | 180.00 | 184.00 | 236,200 | 0 |
| 01-Sep-2025 | 180.00 | 185.00 | 177.00 | 185.00 | 742,800 | 0 |
| 29-Aug-2025 | 190.00 | 193.00 | 182.00 | 185.00 | 474,400 | 0 |
| 28-Aug-2025 | 193.00 | 195.00 | 188.00 | 190.00 | 433,600 | 0 |
| 27-Aug-2025 | 194.00 | 199.00 | 191.00 | 192.00 | 860,000 | 0 |
| 26-Aug-2025 | 206.00 | 206.00 | 190.00 | 193.00 | 1,660,600 | 0 |
| 25-Aug-2025 | 187.00 | 220.00 | 187.00 | 199.00 | 9,768,300 | 0 |
| 22-Aug-2025 | 185.00 | 193.00 | 183.00 | 187.00 | 965,300 | 0 |
| 21-Aug-2025 | 184.00 | 188.00 | 183.00 | 183.00 | 134,300 | 0 |
| 20-Aug-2025 | 183.00 | 193.00 | 181.00 | 184.00 | 852,900 | 0 |
| 19-Aug-2025 | 180.00 | 184.00 | 180.00 | 183.00 | 143,000 | 0 |
| 15-Aug-2025 | 189.00 | 189.00 | 181.00 | 181.00 | 249,600 | 0 |
| 14-Aug-2025 | 181.00 | 195.00 | 179.00 | 185.00 | 1,632,500 | 0 |
| 13-Aug-2025 | 182.00 | 186.00 | 180.00 | 180.00 | 442,200 | 0 |
| 12-Aug-2025 | 179.00 | 183.00 | 176.00 | 182.00 | 714,400 | 0 |
| 11-Aug-2025 | 177.00 | 181.00 | 176.00 | 179.00 | 368,600 | 0 |
| 08-Aug-2025 | 174.00 | 185.00 | 171.00 | 176.00 | 1,487,800 | 0 |
| 07-Aug-2025 | 184.00 | 184.00 | 170.00 | 174.00 | 2,113,600 | 0 |
| 06-Aug-2025 | 186.00 | 189.00 | 180.00 | 184.00 | 191,500 | 0 |
| 05-Aug-2025 | 190.00 | 190.00 | 185.00 | 187.00 | 144,000 | 0 |
| 04-Aug-2025 | 188.00 | 198.00 | 185.00 | 190.00 | 395,600 | 0 |
| 01-Aug-2025 | 185.00 | 189.00 | 185.00 | 185.00 | 159,800 | 0 |
| 31-Jul-2025 | 191.00 | 194.00 | 176.00 | 185.00 | 354,200 | 0 |
| 30-Jul-2025 | 191.00 | 200.00 | 187.00 | 191.00 | 967,500 | 0 |
| 29-Jul-2025 | 190.00 | 194.00 | 186.00 | 191.00 | 533,000 | 0 |
| 28-Jul-2025 | 196.00 | 198.00 | 174.00 | 191.00 | 1,063,600 | 0 |
| 25-Jul-2025 | 197.00 | 204.00 | 193.00 | 196.00 | 347,700 | 0 |
| 24-Jul-2025 | 199.00 | 210.00 | 197.00 | 197.00 | 2,084,600 | 0 |
| 23-Jul-2025 | 192.00 | 202.00 | 190.00 | 197.00 | 2,626,400 | 0 |
| 22-Jul-2025 | 196.00 | 200.00 | 192.00 | 192.00 | 1,122,600 | 0 |
| 21-Jul-2025 | 194.00 | 199.00 | 192.00 | 196.00 | 2,082,400 | 0 |