| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 194.00 | 194.00 | 189.00 | 190.00 | 355,000 | 0 |
| 08-Dec-2025 | 188.00 | 193.00 | 188.00 | 192.00 | 177,300 | 0 |
| 05-Dec-2025 | 188.00 | 190.00 | 187.00 | 188.00 | 281,900 | 0 |
| 04-Dec-2025 | 189.00 | 190.00 | 186.00 | 188.00 | 136,700 | 0 |
| 03-Dec-2025 | 190.00 | 191.00 | 188.00 | 189.00 | 75,400 | 0 |
| 02-Dec-2025 | 193.00 | 194.00 | 188.00 | 190.00 | 154,900 | 0 |
| 01-Dec-2025 | 190.00 | 192.00 | 189.00 | 190.00 | 101,000 | 0 |
| 28-Nov-2025 | 190.00 | 191.00 | 189.00 | 190.00 | 141,000 | 0 |
| 27-Nov-2025 | 192.00 | 194.00 | 190.00 | 191.00 | 230,300 | 0 |
| 26-Nov-2025 | 188.00 | 197.00 | 187.00 | 190.00 | 1,557,700 | 0 |
| 25-Nov-2025 | 189.00 | 189.00 | 186.00 | 187.00 | 106,500 | 0 |
| 24-Nov-2025 | 189.00 | 192.00 | 188.00 | 189.00 | 122,100 | 0 |
| 21-Nov-2025 | 188.00 | 188.00 | 186.00 | 187.00 | 80,600 | 0 |
| 20-Nov-2025 | 189.00 | 189.00 | 187.00 | 188.00 | 56,600 | 0 |
| 19-Nov-2025 | 187.00 | 189.00 | 186.00 | 188.00 | 190,000 | 0 |
| 18-Nov-2025 | 187.00 | 189.00 | 185.00 | 187.00 | 210,900 | 0 |
| 17-Nov-2025 | 187.00 | 188.00 | 186.00 | 187.00 | 149,700 | 0 |
| 14-Nov-2025 | 187.00 | 191.00 | 186.00 | 187.00 | 154,200 | 0 |
| 13-Nov-2025 | 187.00 | 188.00 | 185.00 | 187.00 | 43,000 | 0 |
| 12-Nov-2025 | 188.00 | 190.00 | 185.00 | 185.00 | 547,100 | 0 |
| 11-Nov-2025 | 185.00 | 190.00 | 181.00 | 188.00 | 141,900 | 0 |
| 10-Nov-2025 | 190.00 | 190.00 | 187.00 | 189.00 | 122,200 | 0 |
| 07-Nov-2025 | 187.00 | 190.00 | 186.00 | 190.00 | 420,000 | 0 |
| 06-Nov-2025 | 186.00 | 190.00 | 185.00 | 187.00 | 459,600 | 0 |
| 05-Nov-2025 | 186.00 | 186.00 | 185.00 | 185.00 | 362,100 | 0 |
| 04-Nov-2025 | 184.00 | 186.00 | 184.00 | 185.00 | 508,600 | 0 |
| 03-Nov-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 416,200 | 0 |
| 31-Oct-2025 | 181.00 | 184.00 | 181.00 | 183.00 | 322,700 | 0 |
| 30-Oct-2025 | 184.00 | 184.00 | 182.00 | 183.00 | 393,800 | 0 |
| 29-Oct-2025 | 183.00 | 184.00 | 181.00 | 184.00 | 155,300 | 0 |
| 28-Oct-2025 | 182.00 | 184.00 | 182.00 | 182.00 | 236,700 | 0 |
| 27-Oct-2025 | 184.00 | 184.00 | 181.00 | 183.00 | 73,200 | 0 |
| 24-Oct-2025 | 185.00 | 186.00 | 184.00 | 184.00 | 75,900 | 0 |
| 23-Oct-2025 | 185.00 | 187.00 | 183.00 | 184.00 | 425,500 | 0 |
| 22-Oct-2025 | 182.00 | 185.00 | 182.00 | 183.00 | 299,200 | 0 |
| 21-Oct-2025 | 182.00 | 182.00 | 179.00 | 182.00 | 79,100 | 0 |
| 20-Oct-2025 | 181.00 | 181.00 | 178.00 | 180.00 | 170,500 | 0 |
| 17-Oct-2025 | 181.00 | 182.00 | 179.00 | 180.00 | 124,000 | 0 |
| 16-Oct-2025 | 181.00 | 181.00 | 180.00 | 180.00 | 378,800 | 0 |
| 15-Oct-2025 | 181.00 | 184.00 | 175.00 | 181.00 | 867,900 | 0 |
| 14-Oct-2025 | 180.00 | 183.00 | 180.00 | 181.00 | 96,500 | 0 |
| 13-Oct-2025 | 180.00 | 182.00 | 179.00 | 180.00 | 451,200 | 0 |
| 10-Oct-2025 | 182.00 | 184.00 | 180.00 | 182.00 | 312,900 | 0 |
| 09-Oct-2025 | 181.00 | 183.00 | 180.00 | 182.00 | 281,000 | 0 |
| 08-Oct-2025 | 181.00 | 183.00 | 180.00 | 181.00 | 182,400 | 0 |
| 07-Oct-2025 | 182.00 | 184.00 | 179.00 | 181.00 | 806,600 | 0 |
| 06-Oct-2025 | 184.00 | 185.00 | 180.00 | 181.00 | 526,600 | 0 |
| 03-Oct-2025 | 186.00 | 186.00 | 183.00 | 184.00 | 213,500 | 0 |
| 02-Oct-2025 | 184.00 | 185.00 | 183.00 | 183.00 | 98,200 | 0 |
| 01-Oct-2025 | 185.00 | 186.00 | 182.00 | 184.00 | 816,500 | 0 |
| 30-Sep-2025 | 184.00 | 185.00 | 183.00 | 185.00 | 479,800 | 0 |
| 29-Sep-2025 | 182.00 | 186.00 | 182.00 | 183.00 | 250,300 | 0 |
| 26-Sep-2025 | 185.00 | 186.00 | 182.00 | 182.00 | 296,000 | 0 |
| 25-Sep-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 530,800 | 0 |
| 24-Sep-2025 | 187.00 | 187.00 | 184.00 | 186.00 | 304,000 | 0 |
| 23-Sep-2025 | 186.00 | 188.00 | 185.00 | 187.00 | 977,900 | 0 |
| 22-Sep-2025 | 188.00 | 188.00 | 185.00 | 186.00 | 723,900 | 0 |
| 19-Sep-2025 | 188.00 | 190.00 | 185.00 | 185.00 | 754,300 | 0 |
| 18-Sep-2025 | 189.00 | 190.00 | 185.00 | 187.00 | 109,700 | 0 |
| 17-Sep-2025 | 189.00 | 189.00 | 187.00 | 188.00 | 87,200 | 0 |
| 16-Sep-2025 | 188.00 | 190.00 | 185.00 | 189.00 | 318,700 | 0 |
| 15-Sep-2025 | 188.00 | 190.00 | 187.00 | 188.00 | 59,900 | 0 |
| 12-Sep-2025 | 190.00 | 190.00 | 186.00 | 188.00 | 135,000 | 0 |
| 11-Sep-2025 | 190.00 | 191.00 | 188.00 | 190.00 | 151,200 | 0 |
| 10-Sep-2025 | 190.00 | 192.00 | 188.00 | 190.00 | 53,300 | 0 |
| 09-Sep-2025 | 191.00 | 192.00 | 187.00 | 188.00 | 422,800 | 0 |
| 08-Sep-2025 | 187.00 | 191.00 | 187.00 | 190.00 | 216,700 | 0 |
| 04-Sep-2025 | 187.00 | 189.00 | 185.00 | 187.00 | 124,600 | 0 |
| 03-Sep-2025 | 188.00 | 189.00 | 185.00 | 188.00 | 20,300 | 0 |
| 02-Sep-2025 | 185.00 | 188.00 | 184.00 | 188.00 | 134,100 | 0 |
| 01-Sep-2025 | 182.00 | 186.00 | 180.00 | 185.00 | 315,600 | 0 |
| 29-Aug-2025 | 190.00 | 190.00 | 185.00 | 188.00 | 162,000 | 0 |
| 28-Aug-2025 | 191.00 | 191.00 | 189.00 | 190.00 | 137,900 | 0 |
| 27-Aug-2025 | 188.00 | 190.00 | 187.00 | 190.00 | 150,500 | 0 |
| 26-Aug-2025 | 191.00 | 191.00 | 188.00 | 188.00 | 136,100 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 188.00 | 191.00 | 183,000 | 0 |
| 22-Aug-2025 | 187.00 | 189.00 | 185.00 | 188.00 | 663,100 | 0 |
| 21-Aug-2025 | 187.00 | 188.00 | 184.00 | 186.00 | 161,500 | 0 |
| 20-Aug-2025 | 185.00 | 187.00 | 184.00 | 186.00 | 180,200 | 0 |
| 19-Aug-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 111,900 | 0 |
| 15-Aug-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 39,000 | 0 |
| 14-Aug-2025 | 186.00 | 186.00 | 180.00 | 185.00 | 255,000 | 0 |
| 13-Aug-2025 | 183.00 | 185.00 | 183.00 | 183.00 | 176,300 | 0 |
| 12-Aug-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 117,300 | 0 |
| 11-Aug-2025 | 183.00 | 184.00 | 180.00 | 183.00 | 42,600 | 0 |
| 08-Aug-2025 | 183.00 | 183.00 | 180.00 | 182.00 | 168,300 | 0 |
| 07-Aug-2025 | 184.00 | 185.00 | 182.00 | 183.00 | 99,000 | 0 |
| 06-Aug-2025 | 184.00 | 185.00 | 182.00 | 184.00 | 113,100 | 0 |
| 05-Aug-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 118,900 | 0 |
| 04-Aug-2025 | 184.00 | 185.00 | 183.00 | 185.00 | 179,700 | 0 |
| 01-Aug-2025 | 185.00 | 186.00 | 183.00 | 185.00 | 376,400 | 0 |
| 31-Jul-2025 | 184.00 | 185.00 | 182.00 | 184.00 | 418,900 | 0 |
| 30-Jul-2025 | 185.00 | 187.00 | 184.00 | 185.00 | 889,200 | 0 |
| 29-Jul-2025 | 185.00 | 186.00 | 184.00 | 184.00 | 201,600 | 0 |
| 28-Jul-2025 | 185.00 | 187.00 | 182.00 | 185.00 | 275,400 | 0 |
| 25-Jul-2025 | 185.00 | 186.00 | 184.00 | 185.00 | 49,800 | 0 |
| 24-Jul-2025 | 185.00 | 186.00 | 183.00 | 184.00 | 199,300 | 0 |
| 23-Jul-2025 | 185.00 | 185.00 | 183.00 | 185.00 | 127,000 | 0 |
| 22-Jul-2025 | 186.00 | 187.00 | 182.00 | 185.00 | 160,600 | 0 |
| 21-Jul-2025 | 188.00 | 188.00 | 182.00 | 186.00 | 294,700 | 0 |