| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 214.00 | 218.00 | 202.00 | 210.00 | 3,975,900 | 0 |
| 08-Dec-2025 | 218.00 | 224.00 | 210.00 | 220.00 | 2,888,300 | 0 |
| 05-Dec-2025 | 220.00 | 224.00 | 212.00 | 212.00 | 6,516,900 | 0 |
| 04-Dec-2025 | 212.00 | 226.00 | 210.00 | 214.00 | 12,061,000 | 0 |
| 03-Dec-2025 | 228.00 | 230.00 | 210.00 | 212.00 | 10,960,500 | 0 |
| 02-Dec-2025 | 198.00 | 256.00 | 198.00 | 226.00 | 65,464,700 | 0 |
| 01-Dec-2025 | 198.00 | 199.00 | 195.00 | 197.00 | 192,900 | 0 |
| 28-Nov-2025 | 200.00 | 200.00 | 197.00 | 198.00 | 613,000 | 0 |
| 27-Nov-2025 | 200.00 | 200.00 | 195.00 | 197.00 | 1,606,000 | 0 |
| 26-Nov-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 909,600 | 0 |
| 25-Nov-2025 | 198.00 | 204.00 | 195.00 | 200.00 | 1,546,200 | 0 |
| 24-Nov-2025 | 196.00 | 200.00 | 195.00 | 198.00 | 1,008,200 | 0 |
| 21-Nov-2025 | 198.00 | 199.00 | 196.00 | 196.00 | 1,291,100 | 0 |
| 20-Nov-2025 | 197.00 | 204.00 | 197.00 | 197.00 | 1,598,500 | 0 |
| 19-Nov-2025 | 198.00 | 206.00 | 197.00 | 199.00 | 3,299,500 | 0 |
| 18-Nov-2025 | 208.00 | 220.00 | 197.00 | 198.00 | 18,231,700 | 0 |
| 17-Nov-2025 | 192.00 | 216.00 | 189.00 | 206.00 | 29,516,000 | 0 |
| 14-Nov-2025 | 193.00 | 193.00 | 188.00 | 192.00 | 804,200 | 0 |
| 13-Nov-2025 | 194.00 | 194.00 | 189.00 | 192.00 | 1,884,100 | 0 |
| 12-Nov-2025 | 194.00 | 195.00 | 191.00 | 194.00 | 1,726,500 | 0 |
| 11-Nov-2025 | 194.00 | 196.00 | 192.00 | 194.00 | 1,365,600 | 0 |
| 10-Nov-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 626,900 | 0 |
| 07-Nov-2025 | 194.00 | 195.00 | 192.00 | 194.00 | 457,200 | 0 |
| 06-Nov-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 1,221,500 | 0 |
| 05-Nov-2025 | 196.00 | 197.00 | 192.00 | 196.00 | 297,500 | 0 |
| 04-Nov-2025 | 194.00 | 200.00 | 191.00 | 197.00 | 645,600 | 0 |
| 03-Nov-2025 | 198.00 | 202.00 | 193.00 | 194.00 | 876,600 | 0 |
| 31-Oct-2025 | 199.00 | 204.00 | 196.00 | 198.00 | 525,700 | 0 |
| 30-Oct-2025 | 198.00 | 202.00 | 196.00 | 198.00 | 1,391,900 | 0 |
| 29-Oct-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 381,900 | 0 |
| 28-Oct-2025 | 200.00 | 202.00 | 199.00 | 199.00 | 691,900 | 0 |
| 27-Oct-2025 | 204.00 | 210.00 | 197.00 | 199.00 | 459,100 | 0 |
| 24-Oct-2025 | 210.00 | 212.00 | 202.00 | 204.00 | 1,265,100 | 0 |
| 23-Oct-2025 | 196.00 | 216.00 | 196.00 | 206.00 | 6,043,600 | 0 |
| 22-Oct-2025 | 194.00 | 196.00 | 193.00 | 195.00 | 267,500 | 0 |
| 21-Oct-2025 | 193.00 | 197.00 | 192.00 | 195.00 | 802,200 | 0 |
| 20-Oct-2025 | 194.00 | 194.00 | 189.00 | 192.00 | 571,800 | 0 |
| 17-Oct-2025 | 195.00 | 197.00 | 191.00 | 194.00 | 477,400 | 0 |
| 16-Oct-2025 | 192.00 | 198.00 | 191.00 | 195.00 | 622,400 | 0 |
| 15-Oct-2025 | 194.00 | 197.00 | 190.00 | 192.00 | 788,500 | 0 |
| 14-Oct-2025 | 194.00 | 199.00 | 192.00 | 193.00 | 1,041,500 | 0 |
| 13-Oct-2025 | 195.00 | 196.00 | 190.00 | 193.00 | 1,125,900 | 0 |
| 10-Oct-2025 | 195.00 | 200.00 | 193.00 | 195.00 | 986,500 | 0 |
| 09-Oct-2025 | 196.00 | 197.00 | 193.00 | 193.00 | 1,414,800 | 0 |
| 08-Oct-2025 | 204.00 | 204.00 | 192.00 | 196.00 | 1,167,000 | 0 |
| 07-Oct-2025 | 199.00 | 204.00 | 198.00 | 200.00 | 2,630,000 | 0 |
| 06-Oct-2025 | 204.00 | 208.00 | 197.00 | 198.00 | 2,668,400 | 0 |
| 03-Oct-2025 | 196.00 | 206.00 | 192.00 | 202.00 | 6,318,500 | 0 |
| 02-Oct-2025 | 200.00 | 200.00 | 193.00 | 193.00 | 1,257,300 | 0 |
| 01-Oct-2025 | 202.00 | 202.00 | 192.00 | 196.00 | 3,078,700 | 0 |
| 30-Sep-2025 | 191.00 | 208.00 | 189.00 | 199.00 | 2,955,400 | 0 |
| 29-Sep-2025 | 193.00 | 194.00 | 190.00 | 191.00 | 802,500 | 0 |
| 26-Sep-2025 | 186.00 | 193.00 | 185.00 | 192.00 | 1,356,600 | 0 |
| 25-Sep-2025 | 197.00 | 197.00 | 186.00 | 187.00 | 3,706,800 | 0 |
| 24-Sep-2025 | 197.00 | 198.00 | 195.00 | 195.00 | 1,625,400 | 0 |
| 23-Sep-2025 | 197.00 | 198.00 | 194.00 | 197.00 | 1,402,500 | 0 |
| 22-Sep-2025 | 199.00 | 199.00 | 194.00 | 197.00 | 2,416,200 | 0 |
| 19-Sep-2025 | 197.00 | 199.00 | 195.00 | 198.00 | 1,207,000 | 0 |
| 18-Sep-2025 | 200.00 | 202.00 | 195.00 | 197.00 | 2,970,400 | 0 |
| 17-Sep-2025 | 199.00 | 202.00 | 198.00 | 199.00 | 1,762,700 | 0 |
| 16-Sep-2025 | 202.00 | 204.00 | 197.00 | 199.00 | 3,847,700 | 0 |
| 15-Sep-2025 | 204.00 | 212.00 | 198.00 | 200.00 | 5,850,600 | 0 |
| 12-Sep-2025 | 214.00 | 228.00 | 193.00 | 202.00 | 29,473,800 | 0 |
| 11-Sep-2025 | 220.00 | 222.00 | 218.00 | 218.00 | 476,000 | 0 |
| 10-Sep-2025 | 216.00 | 224.00 | 210.00 | 220.00 | 1,241,600 | 0 |
| 09-Sep-2025 | 218.00 | 222.00 | 208.00 | 216.00 | 2,192,600 | 0 |
| 08-Sep-2025 | 232.00 | 232.00 | 214.00 | 218.00 | 3,960,000 | 0 |
| 04-Sep-2025 | 226.00 | 238.00 | 224.00 | 230.00 | 3,703,400 | 0 |
| 03-Sep-2025 | 220.00 | 228.00 | 218.00 | 224.00 | 677,800 | 0 |
| 02-Sep-2025 | 218.00 | 228.00 | 218.00 | 218.00 | 796,400 | 0 |
| 01-Sep-2025 | 214.00 | 220.00 | 204.00 | 214.00 | 1,391,300 | 0 |
| 29-Aug-2025 | 226.00 | 228.00 | 214.00 | 220.00 | 2,130,700 | 0 |
| 28-Aug-2025 | 228.00 | 230.00 | 218.00 | 226.00 | 1,671,500 | 0 |
| 27-Aug-2025 | 226.00 | 230.00 | 220.00 | 228.00 | 2,502,500 | 0 |
| 26-Aug-2025 | 234.00 | 234.00 | 220.00 | 224.00 | 4,177,400 | 0 |
| 25-Aug-2025 | 242.00 | 250.00 | 226.00 | 234.00 | 4,723,200 | 0 |
| 22-Aug-2025 | 238.00 | 248.00 | 232.00 | 236.00 | 2,485,500 | 0 |
| 21-Aug-2025 | 254.00 | 254.00 | 232.00 | 238.00 | 5,923,400 | 0 |
| 20-Aug-2025 | 240.00 | 256.00 | 230.00 | 252.00 | 13,620,200 | 0 |
| 19-Aug-2025 | 222.00 | 240.00 | 220.00 | 224.00 | 1,737,500 | 0 |
| 15-Aug-2025 | 224.00 | 226.00 | 218.00 | 220.00 | 775,300 | 0 |
| 14-Aug-2025 | 216.00 | 222.00 | 216.00 | 220.00 | 618,000 | 0 |
| 13-Aug-2025 | 216.00 | 222.00 | 208.00 | 216.00 | 1,314,600 | 0 |
| 12-Aug-2025 | 218.00 | 220.00 | 208.00 | 216.00 | 943,000 | 0 |
| 11-Aug-2025 | 210.00 | 218.00 | 208.00 | 216.00 | 813,700 | 0 |
| 08-Aug-2025 | 218.00 | 220.00 | 200.00 | 210.00 | 2,189,300 | 0 |
| 07-Aug-2025 | 224.00 | 226.00 | 220.00 | 220.00 | 1,114,800 | 0 |
| 06-Aug-2025 | 230.00 | 232.00 | 222.00 | 224.00 | 2,628,900 | 0 |
| 05-Aug-2025 | 224.00 | 232.00 | 220.00 | 230.00 | 1,689,500 | 0 |
| 04-Aug-2025 | 226.00 | 232.00 | 220.00 | 224.00 | 1,976,800 | 0 |
| 01-Aug-2025 | 230.00 | 234.00 | 224.00 | 224.00 | 3,434,700 | 0 |
| 31-Jul-2025 | 240.00 | 252.00 | 218.00 | 234.00 | 6,638,800 | 0 |
| 30-Jul-2025 | 290.00 | 298.00 | 230.00 | 240.00 | 45,344,500 | 0 |
| 29-Jul-2025 | 230.00 | 252.00 | 214.00 | 252.00 | 37,821,100 | 0 |
| 28-Jul-2025 | 186.00 | 189.00 | 185.00 | 187.00 | 566,400 | 0 |
| 25-Jul-2025 | 187.00 | 194.00 | 186.00 | 187.00 | 1,139,400 | 0 |
| 24-Jul-2025 | 187.00 | 188.00 | 186.00 | 187.00 | 1,079,700 | 0 |
| 23-Jul-2025 | 186.00 | 189.00 | 184.00 | 187.00 | 2,048,500 | 0 |
| 22-Jul-2025 | 188.00 | 189.00 | 184.00 | 187.00 | 1,371,300 | 0 |
| 21-Jul-2025 | 187.00 | 189.00 | 185.00 | 187.00 | 1,590,900 | 0 |