| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 218.00 | 218.00 | 212.00 | 216.00 | 42,200 | 0 |
| 09-Dec-2025 | 214.00 | 218.00 | 212.00 | 216.00 | 24,200 | 0 |
| 08-Dec-2025 | 218.00 | 218.00 | 214.00 | 216.00 | 19,600 | 0 |
| 05-Dec-2025 | 220.00 | 220.00 | 212.00 | 216.00 | 37,100 | 0 |
| 04-Dec-2025 | 222.00 | 222.00 | 202.00 | 218.00 | 221,600 | 0 |
| 03-Dec-2025 | 220.00 | 222.00 | 208.00 | 218.00 | 259,100 | 0 |
| 02-Dec-2025 | 224.00 | 224.00 | 214.00 | 220.00 | 22,100 | 0 |
| 01-Dec-2025 | 224.00 | 224.00 | 210.00 | 220.00 | 184,000 | 0 |
| 28-Nov-2025 | 220.00 | 228.00 | 218.00 | 222.00 | 155,900 | 0 |
| 27-Nov-2025 | 224.00 | 226.00 | 220.00 | 222.00 | 108,800 | 0 |
| 26-Nov-2025 | 220.00 | 228.00 | 212.00 | 224.00 | 554,300 | 0 |
| 25-Nov-2025 | 224.00 | 236.00 | 216.00 | 220.00 | 141,100 | 0 |
| 24-Nov-2025 | 220.00 | 222.00 | 218.00 | 218.00 | 46,400 | 0 |
| 21-Nov-2025 | 222.00 | 222.00 | 212.00 | 220.00 | 196,300 | 0 |
| 20-Nov-2025 | 214.00 | 222.00 | 206.00 | 220.00 | 397,900 | 0 |
| 19-Nov-2025 | 218.00 | 220.00 | 210.00 | 214.00 | 263,500 | 0 |
| 18-Nov-2025 | 218.00 | 222.00 | 210.00 | 214.00 | 520,900 | 0 |
| 17-Nov-2025 | 218.00 | 218.00 | 202.00 | 216.00 | 191,500 | 0 |
| 14-Nov-2025 | 218.00 | 220.00 | 212.00 | 216.00 | 21,100 | 0 |
| 13-Nov-2025 | 218.00 | 218.00 | 212.00 | 218.00 | 58,400 | 0 |
| 12-Nov-2025 | 218.00 | 220.00 | 214.00 | 218.00 | 12,200 | 0 |
| 11-Nov-2025 | 222.00 | 224.00 | 210.00 | 216.00 | 625,600 | 0 |
| 10-Nov-2025 | 218.00 | 228.00 | 212.00 | 222.00 | 88,400 | 0 |
| 07-Nov-2025 | 216.00 | 242.00 | 216.00 | 218.00 | 1,124,600 | 0 |
| 06-Nov-2025 | 220.00 | 224.00 | 214.00 | 216.00 | 263,300 | 0 |
| 05-Nov-2025 | 212.00 | 250.00 | 208.00 | 220.00 | 566,200 | 0 |
| 04-Nov-2025 | 222.00 | 224.00 | 206.00 | 212.00 | 280,900 | 0 |
| 03-Nov-2025 | 228.00 | 228.00 | 212.00 | 224.00 | 10,900 | 0 |
| 31-Oct-2025 | 220.00 | 228.00 | 210.00 | 220.00 | 18,100 | 0 |
| 30-Oct-2025 | 220.00 | 228.00 | 214.00 | 220.00 | 235,200 | 0 |
| 29-Oct-2025 | 212.00 | 228.00 | 208.00 | 220.00 | 237,700 | 0 |
| 28-Oct-2025 | 218.00 | 218.00 | 210.00 | 218.00 | 9,300 | 0 |
| 27-Oct-2025 | 222.00 | 222.00 | 212.00 | 218.00 | 21,000 | 0 |
| 24-Oct-2025 | 224.00 | 224.00 | 210.00 | 220.00 | 362,200 | 0 |
| 23-Oct-2025 | 218.00 | 228.00 | 212.00 | 218.00 | 126,700 | 0 |
| 22-Oct-2025 | 220.00 | 220.00 | 210.00 | 218.00 | 7,400 | 0 |
| 21-Oct-2025 | 208.00 | 226.00 | 204.00 | 220.00 | 270,200 | 0 |
| 20-Oct-2025 | 212.00 | 226.00 | 206.00 | 208.00 | 90,800 | 0 |
| 17-Oct-2025 | 218.00 | 218.00 | 210.00 | 212.00 | 120,900 | 0 |
| 16-Oct-2025 | 214.00 | 220.00 | 210.00 | 218.00 | 521,000 | 0 |
| 15-Oct-2025 | 204.00 | 214.00 | 200.00 | 214.00 | 277,600 | 0 |
| 14-Oct-2025 | 220.00 | 222.00 | 204.00 | 204.00 | 533,600 | 0 |
| 13-Oct-2025 | 208.00 | 228.00 | 208.00 | 218.00 | 2,065,700 | 0 |
| 10-Oct-2025 | 200.00 | 240.00 | 198.00 | 208.00 | 3,644,700 | 0 |
| 09-Oct-2025 | 195.00 | 202.00 | 194.00 | 196.00 | 318,300 | 0 |
| 08-Oct-2025 | 195.00 | 195.00 | 192.00 | 194.00 | 51,500 | 0 |
| 07-Oct-2025 | 197.00 | 197.00 | 194.00 | 195.00 | 15,400 | 0 |
| 06-Oct-2025 | 197.00 | 197.00 | 194.00 | 196.00 | 73,900 | 0 |
| 03-Oct-2025 | 199.00 | 199.00 | 195.00 | 196.00 | 39,800 | 0 |
| 02-Oct-2025 | 195.00 | 199.00 | 194.00 | 197.00 | 22,100 | 0 |
| 01-Oct-2025 | 197.00 | 197.00 | 195.00 | 195.00 | 47,800 | 0 |
| 30-Sep-2025 | 196.00 | 200.00 | 193.00 | 198.00 | 219,700 | 0 |
| 29-Sep-2025 | 200.00 | 200.00 | 195.00 | 198.00 | 69,100 | 0 |
| 26-Sep-2025 | 202.00 | 202.00 | 190.00 | 195.00 | 197,300 | 0 |
| 25-Sep-2025 | 196.00 | 206.00 | 195.00 | 195.00 | 261,300 | 0 |
| 24-Sep-2025 | 199.00 | 200.00 | 196.00 | 196.00 | 69,200 | 0 |
| 23-Sep-2025 | 199.00 | 200.00 | 197.00 | 198.00 | 48,600 | 0 |
| 22-Sep-2025 | 200.00 | 200.00 | 197.00 | 199.00 | 47,900 | 0 |
| 19-Sep-2025 | 198.00 | 198.00 | 197.00 | 198.00 | 25,200 | 0 |
| 18-Sep-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 49,200 | 0 |
| 17-Sep-2025 | 198.00 | 200.00 | 196.00 | 200.00 | 98,700 | 0 |
| 16-Sep-2025 | 204.00 | 206.00 | 200.00 | 200.00 | 184,500 | 0 |
| 15-Sep-2025 | 199.00 | 204.00 | 195.00 | 204.00 | 1,051,500 | 0 |
| 12-Sep-2025 | 200.00 | 202.00 | 197.00 | 199.00 | 236,000 | 0 |
| 11-Sep-2025 | 195.00 | 202.00 | 195.00 | 198.00 | 115,400 | 0 |
| 10-Sep-2025 | 199.00 | 199.00 | 195.00 | 196.00 | 255,500 | 0 |
| 09-Sep-2025 | 195.00 | 204.00 | 194.00 | 199.00 | 865,200 | 0 |
| 08-Sep-2025 | 194.00 | 200.00 | 194.00 | 195.00 | 265,300 | 0 |
| 04-Sep-2025 | 196.00 | 198.00 | 193.00 | 194.00 | 239,600 | 0 |
| 03-Sep-2025 | 193.00 | 202.00 | 193.00 | 193.00 | 2,610,500 | 0 |
| 02-Sep-2025 | 193.00 | 196.00 | 189.00 | 193.00 | 1,267,900 | 0 |
| 01-Sep-2025 | 187.00 | 196.00 | 187.00 | 193.00 | 2,017,100 | 0 |
| 29-Aug-2025 | 193.00 | 198.00 | 190.00 | 195.00 | 816,200 | 0 |
| 28-Aug-2025 | 204.00 | 204.00 | 190.00 | 193.00 | 999,100 | 0 |
| 27-Aug-2025 | 196.00 | 202.00 | 193.00 | 200.00 | 1,840,100 | 0 |
| 26-Aug-2025 | 195.00 | 202.00 | 193.00 | 193.00 | 2,084,400 | 0 |
| 25-Aug-2025 | 195.00 | 204.00 | 191.00 | 193.00 | 1,864,500 | 0 |
| 22-Aug-2025 | 191.00 | 204.00 | 190.00 | 192.00 | 1,106,100 | 0 |
| 21-Aug-2025 | 188.00 | 191.00 | 188.00 | 191.00 | 11,700 | 0 |
| 20-Aug-2025 | 189.00 | 193.00 | 188.00 | 188.00 | 98,000 | 0 |
| 19-Aug-2025 | 187.00 | 192.00 | 187.00 | 189.00 | 35,100 | 0 |
| 15-Aug-2025 | 190.00 | 190.00 | 189.00 | 189.00 | 41,900 | 0 |
| 14-Aug-2025 | 190.00 | 190.00 | 188.00 | 190.00 | 72,100 | 0 |
| 13-Aug-2025 | 191.00 | 191.00 | 188.00 | 188.00 | 31,200 | 0 |
| 12-Aug-2025 | 188.00 | 191.00 | 188.00 | 189.00 | 42,900 | 0 |
| 11-Aug-2025 | 190.00 | 191.00 | 188.00 | 188.00 | 39,600 | 0 |
| 08-Aug-2025 | 191.00 | 191.00 | 188.00 | 189.00 | 24,300 | 0 |
| 07-Aug-2025 | 190.00 | 191.00 | 187.00 | 190.00 | 366,300 | 0 |
| 06-Aug-2025 | 190.00 | 196.00 | 188.00 | 190.00 | 1,464,000 | 0 |
| 05-Aug-2025 | 190.00 | 198.00 | 188.00 | 190.00 | 2,429,800 | 0 |
| 04-Aug-2025 | 190.00 | 194.00 | 183.00 | 186.00 | 304,200 | 0 |
| 01-Aug-2025 | 187.00 | 192.00 | 187.00 | 190.00 | 99,600 | 0 |
| 31-Jul-2025 | 188.00 | 193.00 | 187.00 | 187.00 | 262,100 | 0 |
| 30-Jul-2025 | 190.00 | 194.00 | 186.00 | 189.00 | 398,000 | 0 |
| 29-Jul-2025 | 191.00 | 196.00 | 187.00 | 188.00 | 506,700 | 0 |
| 28-Jul-2025 | 189.00 | 198.00 | 185.00 | 192.00 | 2,895,800 | 0 |
| 25-Jul-2025 | 188.00 | 244.00 | 184.00 | 191.00 | 39,348,500 | 0 |
| 24-Jul-2025 | 187.00 | 188.00 | 181.00 | 188.00 | 72,100 | 0 |
| 23-Jul-2025 | 182.00 | 192.00 | 180.00 | 185.00 | 178,600 | 0 |
| 22-Jul-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 63,400 | 0 |