| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 270.00 | 284.00 | 270.00 | 284.00 | 756,900 | 0 |
| 08-Dec-2025 | 268.00 | 272.00 | 264.00 | 270.00 | 183,200 | 0 |
| 05-Dec-2025 | 268.00 | 274.00 | 264.00 | 270.00 | 170,500 | 0 |
| 04-Dec-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 308,400 | 0 |
| 03-Dec-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 256,800 | 0 |
| 02-Dec-2025 | 270.00 | 274.00 | 268.00 | 270.00 | 81,900 | 0 |
| 01-Dec-2025 | 274.00 | 274.00 | 268.00 | 270.00 | 333,900 | 0 |
| 28-Nov-2025 | 276.00 | 276.00 | 268.00 | 276.00 | 167,300 | 0 |
| 27-Nov-2025 | 274.00 | 304.00 | 266.00 | 276.00 | 4,327,700 | 0 |
| 26-Nov-2025 | 276.00 | 282.00 | 272.00 | 274.00 | 339,200 | 0 |
| 25-Nov-2025 | 276.00 | 280.00 | 268.00 | 276.00 | 157,300 | 0 |
| 24-Nov-2025 | 272.00 | 276.00 | 272.00 | 274.00 | 79,700 | 0 |
| 21-Nov-2025 | 270.00 | 276.00 | 270.00 | 272.00 | 61,100 | 0 |
| 20-Nov-2025 | 276.00 | 276.00 | 272.00 | 272.00 | 97,300 | 0 |
| 19-Nov-2025 | 270.00 | 276.00 | 268.00 | 272.00 | 167,200 | 0 |
| 18-Nov-2025 | 272.00 | 276.00 | 268.00 | 270.00 | 74,000 | 0 |
| 17-Nov-2025 | 276.00 | 276.00 | 268.00 | 272.00 | 141,800 | 0 |
| 14-Nov-2025 | 272.00 | 276.00 | 270.00 | 276.00 | 166,200 | 0 |
| 13-Nov-2025 | 270.00 | 274.00 | 268.00 | 272.00 | 143,400 | 0 |
| 12-Nov-2025 | 274.00 | 276.00 | 270.00 | 270.00 | 201,100 | 0 |
| 11-Nov-2025 | 266.00 | 278.00 | 266.00 | 274.00 | 694,900 | 0 |
| 10-Nov-2025 | 268.00 | 274.00 | 260.00 | 266.00 | 385,300 | 0 |
| 07-Nov-2025 | 274.00 | 274.00 | 268.00 | 274.00 | 90,300 | 0 |
| 06-Nov-2025 | 268.00 | 276.00 | 268.00 | 274.00 | 455,100 | 0 |
| 05-Nov-2025 | 274.00 | 274.00 | 268.00 | 272.00 | 382,900 | 0 |
| 04-Nov-2025 | 282.00 | 286.00 | 270.00 | 272.00 | 598,200 | 0 |
| 03-Nov-2025 | 280.00 | 292.00 | 280.00 | 282.00 | 676,300 | 0 |
| 31-Oct-2025 | 286.00 | 292.00 | 280.00 | 280.00 | 480,700 | 0 |
| 30-Oct-2025 | 298.00 | 300.00 | 280.00 | 282.00 | 715,500 | 0 |
| 29-Oct-2025 | 310.00 | 318.00 | 290.00 | 298.00 | 2,777,100 | 0 |
| 28-Oct-2025 | 302.00 | 334.00 | 282.00 | 304.00 | 12,590,600 | 0 |
| 27-Oct-2025 | 270.00 | 278.00 | 260.00 | 268.00 | 252,500 | 0 |
| 24-Oct-2025 | 274.00 | 278.00 | 266.00 | 272.00 | 74,900 | 0 |
| 23-Oct-2025 | 274.00 | 278.00 | 266.00 | 270.00 | 140,200 | 0 |
| 22-Oct-2025 | 276.00 | 276.00 | 268.00 | 274.00 | 275,400 | 0 |
| 21-Oct-2025 | 278.00 | 278.00 | 266.00 | 270.00 | 332,900 | 0 |
| 20-Oct-2025 | 270.00 | 272.00 | 256.00 | 268.00 | 190,100 | 0 |
| 17-Oct-2025 | 268.00 | 270.00 | 256.00 | 262.00 | 327,100 | 0 |
| 16-Oct-2025 | 268.00 | 270.00 | 262.00 | 266.00 | 183,200 | 0 |
| 15-Oct-2025 | 264.00 | 274.00 | 262.00 | 264.00 | 311,500 | 0 |
| 14-Oct-2025 | 280.00 | 280.00 | 262.00 | 274.00 | 751,100 | 0 |
| 13-Oct-2025 | 280.00 | 282.00 | 274.00 | 274.00 | 507,000 | 0 |
| 10-Oct-2025 | 284.00 | 290.00 | 278.00 | 280.00 | 213,000 | 0 |
| 09-Oct-2025 | 280.00 | 290.00 | 280.00 | 284.00 | 324,100 | 0 |
| 08-Oct-2025 | 286.00 | 290.00 | 278.00 | 278.00 | 858,600 | 0 |
| 07-Oct-2025 | 296.00 | 296.00 | 284.00 | 286.00 | 798,400 | 0 |
| 06-Oct-2025 | 288.00 | 326.00 | 280.00 | 292.00 | 3,881,300 | 0 |
| 03-Oct-2025 | 292.00 | 298.00 | 280.00 | 282.00 | 548,700 | 0 |
| 02-Oct-2025 | 290.00 | 296.00 | 284.00 | 292.00 | 496,700 | 0 |
| 01-Oct-2025 | 300.00 | 302.00 | 282.00 | 290.00 | 1,021,800 | 0 |
| 30-Sep-2025 | 288.00 | 306.00 | 280.00 | 298.00 | 3,073,700 | 0 |
| 29-Sep-2025 | 286.00 | 288.00 | 276.00 | 282.00 | 689,700 | 0 |
| 26-Sep-2025 | 296.00 | 296.00 | 280.00 | 286.00 | 1,058,200 | 0 |
| 25-Sep-2025 | 290.00 | 300.00 | 272.00 | 296.00 | 1,558,100 | 0 |
| 24-Sep-2025 | 312.00 | 320.00 | 284.00 | 290.00 | 2,366,000 | 0 |
| 23-Sep-2025 | 354.00 | 372.00 | 306.00 | 312.00 | 12,706,700 | 0 |
| 22-Sep-2025 | 300.00 | 340.00 | 298.00 | 340.00 | 20,678,000 | 0 |
| 19-Sep-2025 | 274.00 | 278.00 | 252.00 | 272.00 | 97,600 | 0 |
| 18-Sep-2025 | 270.00 | 280.00 | 266.00 | 274.00 | 129,100 | 0 |
| 17-Sep-2025 | 270.00 | 280.00 | 268.00 | 270.00 | 84,600 | 0 |
| 16-Sep-2025 | 264.00 | 294.00 | 260.00 | 270.00 | 1,741,600 | 0 |
| 15-Sep-2025 | 264.00 | 266.00 | 264.00 | 264.00 | 114,600 | 0 |
| 12-Sep-2025 | 252.00 | 268.00 | 252.00 | 264.00 | 220,200 | 0 |
| 11-Sep-2025 | 256.00 | 262.00 | 252.00 | 252.00 | 18,300 | 0 |
| 10-Sep-2025 | 260.00 | 262.00 | 256.00 | 256.00 | 38,100 | 0 |
| 09-Sep-2025 | 264.00 | 264.00 | 250.00 | 252.00 | 25,400 | 0 |
| 08-Sep-2025 | 258.00 | 268.00 | 258.00 | 264.00 | 41,900 | 0 |
| 04-Sep-2025 | 268.00 | 268.00 | 258.00 | 258.00 | 66,600 | 0 |
| 03-Sep-2025 | 258.00 | 270.00 | 256.00 | 260.00 | 328,100 | 0 |
| 02-Sep-2025 | 250.00 | 260.00 | 250.00 | 256.00 | 73,700 | 0 |
| 01-Sep-2025 | 256.00 | 262.00 | 246.00 | 248.00 | 183,000 | 0 |
| 29-Aug-2025 | 276.00 | 276.00 | 240.00 | 258.00 | 668,100 | 0 |
| 28-Aug-2025 | 270.00 | 278.00 | 266.00 | 276.00 | 573,700 | 0 |
| 27-Aug-2025 | 266.00 | 272.00 | 264.00 | 270.00 | 76,700 | 0 |
| 26-Aug-2025 | 270.00 | 272.00 | 266.00 | 268.00 | 25,300 | 0 |
| 25-Aug-2025 | 270.00 | 270.00 | 258.00 | 270.00 | 490,600 | 0 |
| 22-Aug-2025 | 268.00 | 270.00 | 264.00 | 270.00 | 229,500 | 0 |
| 21-Aug-2025 | 270.00 | 270.00 | 258.00 | 268.00 | 408,800 | 0 |
| 20-Aug-2025 | 270.00 | 276.00 | 260.00 | 270.00 | 463,100 | 0 |
| 19-Aug-2025 | 260.00 | 270.00 | 252.00 | 270.00 | 359,500 | 0 |
| 15-Aug-2025 | 234.00 | 268.00 | 234.00 | 260.00 | 405,300 | 0 |
| 14-Aug-2025 | 262.00 | 266.00 | 230.00 | 256.00 | 1,477,600 | 0 |
| 13-Aug-2025 | 262.00 | 274.00 | 262.00 | 262.00 | 246,400 | 0 |
| 12-Aug-2025 | 266.00 | 272.00 | 262.00 | 262.00 | 400,400 | 0 |
| 11-Aug-2025 | 266.00 | 268.00 | 262.00 | 266.00 | 52,200 | 0 |
| 08-Aug-2025 | 270.00 | 270.00 | 262.00 | 264.00 | 81,300 | 0 |
| 07-Aug-2025 | 274.00 | 274.00 | 262.00 | 270.00 | 272,600 | 0 |
| 06-Aug-2025 | 264.00 | 276.00 | 264.00 | 274.00 | 27,300 | 0 |
| 05-Aug-2025 | 276.00 | 276.00 | 266.00 | 276.00 | 7,900 | 0 |
| 04-Aug-2025 | 268.00 | 278.00 | 260.00 | 276.00 | 161,300 | 0 |
| 01-Aug-2025 | 270.00 | 276.00 | 266.00 | 274.00 | 86,800 | 0 |
| 31-Jul-2025 | 274.00 | 280.00 | 268.00 | 272.00 | 111,200 | 0 |
| 30-Jul-2025 | 280.00 | 280.00 | 272.00 | 280.00 | 73,000 | 0 |
| 29-Jul-2025 | 278.00 | 282.00 | 270.00 | 280.00 | 125,500 | 0 |
| 28-Jul-2025 | 280.00 | 282.00 | 270.00 | 280.00 | 153,400 | 0 |
| 25-Jul-2025 | 274.00 | 282.00 | 268.00 | 268.00 | 402,700 | 0 |
| 24-Jul-2025 | 286.00 | 286.00 | 266.00 | 272.00 | 591,000 | 0 |
| 23-Jul-2025 | 278.00 | 292.00 | 268.00 | 286.00 | 165,900 | 0 |
| 22-Jul-2025 | 278.00 | 278.00 | 272.00 | 278.00 | 29,600 | 0 |
| 21-Jul-2025 | 284.00 | 296.00 | 272.00 | 278.00 | 218,500 | 0 |