| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 278.00 | 280.00 | 278.00 | 280.00 | 991,800 | 0 |
| 09-Dec-2025 | 278.00 | 280.00 | 274.00 | 276.00 | 1,033,700 | 0 |
| 08-Dec-2025 | 280.00 | 280.00 | 268.00 | 276.00 | 732,500 | 0 |
| 05-Dec-2025 | 280.00 | 282.00 | 274.00 | 276.00 | 1,239,200 | 0 |
| 04-Dec-2025 | 278.00 | 280.00 | 276.00 | 278.00 | 1,466,600 | 0 |
| 03-Dec-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 1,221,300 | 0 |
| 02-Dec-2025 | 272.00 | 272.00 | 266.00 | 268.00 | 1,611,200 | 0 |
| 01-Dec-2025 | 272.00 | 276.00 | 270.00 | 272.00 | 1,027,500 | 0 |
| 28-Nov-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 574,800 | 0 |
| 27-Nov-2025 | 278.00 | 278.00 | 270.00 | 274.00 | 1,889,400 | 0 |
| 26-Nov-2025 | 278.00 | 278.00 | 272.00 | 278.00 | 3,752,500 | 0 |
| 25-Nov-2025 | 282.00 | 284.00 | 280.00 | 284.00 | 3,248,000 | 0 |
| 24-Nov-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 1,681,700 | 0 |
| 21-Nov-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 2,417,200 | 0 |
| 20-Nov-2025 | 282.00 | 284.00 | 280.00 | 284.00 | 1,269,500 | 0 |
| 19-Nov-2025 | 284.00 | 286.00 | 278.00 | 282.00 | 3,395,900 | 0 |
| 18-Nov-2025 | 280.00 | 288.00 | 280.00 | 284.00 | 4,963,800 | 0 |
| 17-Nov-2025 | 292.00 | 296.00 | 268.00 | 280.00 | 9,611,800 | 0 |
| 14-Nov-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 1,373,000 | 0 |
| 13-Nov-2025 | 292.00 | 292.00 | 288.00 | 290.00 | 1,362,400 | 0 |
| 12-Nov-2025 | 292.00 | 292.00 | 288.00 | 292.00 | 550,700 | 0 |
| 11-Nov-2025 | 292.00 | 292.00 | 288.00 | 292.00 | 1,034,100 | 0 |
| 10-Nov-2025 | 290.00 | 292.00 | 288.00 | 292.00 | 1,277,500 | 0 |
| 07-Nov-2025 | 290.00 | 294.00 | 288.00 | 290.00 | 839,900 | 0 |
| 06-Nov-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 1,384,800 | 0 |
| 05-Nov-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 912,400 | 0 |
| 04-Nov-2025 | 288.00 | 290.00 | 282.00 | 286.00 | 1,805,200 | 0 |
| 03-Nov-2025 | 290.00 | 292.00 | 284.00 | 286.00 | 2,357,700 | 0 |
| 31-Oct-2025 | 294.00 | 296.00 | 284.00 | 290.00 | 1,131,700 | 0 |
| 30-Oct-2025 | 294.00 | 298.00 | 288.00 | 292.00 | 3,065,700 | 0 |
| 29-Oct-2025 | 288.00 | 298.00 | 284.00 | 288.00 | 6,975,100 | 0 |
| 28-Oct-2025 | 282.00 | 288.00 | 280.00 | 286.00 | 2,116,300 | 0 |
| 27-Oct-2025 | 282.00 | 284.00 | 278.00 | 280.00 | 1,573,700 | 0 |
| 24-Oct-2025 | 270.00 | 278.00 | 270.00 | 278.00 | 736,200 | 0 |
| 23-Oct-2025 | 270.00 | 276.00 | 270.00 | 276.00 | 580,800 | 0 |
| 22-Oct-2025 | 274.00 | 278.00 | 268.00 | 274.00 | 1,598,300 | 0 |
| 21-Oct-2025 | 272.00 | 274.00 | 268.00 | 272.00 | 701,900 | 0 |
| 20-Oct-2025 | 270.00 | 274.00 | 262.00 | 272.00 | 680,900 | 0 |
| 17-Oct-2025 | 272.00 | 272.00 | 262.00 | 268.00 | 1,266,400 | 0 |
| 16-Oct-2025 | 270.00 | 274.00 | 264.00 | 270.00 | 522,500 | 0 |
| 15-Oct-2025 | 270.00 | 270.00 | 262.00 | 266.00 | 1,305,700 | 0 |
| 14-Oct-2025 | 280.00 | 280.00 | 270.00 | 270.00 | 645,700 | 0 |
| 13-Oct-2025 | 278.00 | 280.00 | 274.00 | 274.00 | 895,000 | 0 |
| 10-Oct-2025 | 278.00 | 288.00 | 274.00 | 278.00 | 2,552,100 | 0 |
| 09-Oct-2025 | 272.00 | 278.00 | 266.00 | 276.00 | 1,328,500 | 0 |
| 08-Oct-2025 | 274.00 | 276.00 | 268.00 | 272.00 | 942,800 | 0 |
| 07-Oct-2025 | 280.00 | 282.00 | 270.00 | 274.00 | 1,720,200 | 0 |
| 06-Oct-2025 | 278.00 | 290.00 | 278.00 | 280.00 | 4,929,800 | 0 |
| 03-Oct-2025 | 264.00 | 300.00 | 262.00 | 278.00 | 5,320,300 | 0 |
| 02-Oct-2025 | 262.00 | 264.00 | 260.00 | 262.00 | 662,700 | 0 |
| 01-Oct-2025 | 262.00 | 264.00 | 256.00 | 262.00 | 2,140,200 | 0 |
| 30-Sep-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 797,700 | 0 |
| 29-Sep-2025 | 260.00 | 260.00 | 258.00 | 258.00 | 646,300 | 0 |
| 26-Sep-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 709,600 | 0 |
| 25-Sep-2025 | 258.00 | 260.00 | 256.00 | 258.00 | 1,197,200 | 0 |
| 24-Sep-2025 | 260.00 | 260.00 | 256.00 | 258.00 | 1,174,600 | 0 |
| 23-Sep-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 753,100 | 0 |
| 22-Sep-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 1,123,300 | 0 |
| 19-Sep-2025 | 260.00 | 260.00 | 258.00 | 260.00 | 643,900 | 0 |
| 18-Sep-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 376,100 | 0 |
| 17-Sep-2025 | 254.00 | 258.00 | 254.00 | 258.00 | 718,700 | 0 |
| 16-Sep-2025 | 260.00 | 260.00 | 256.00 | 258.00 | 1,250,100 | 0 |
| 15-Sep-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 1,156,600 | 0 |
| 12-Sep-2025 | 260.00 | 260.00 | 256.00 | 258.00 | 1,443,800 | 0 |
| 11-Sep-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 537,500 | 0 |
| 10-Sep-2025 | 258.00 | 260.00 | 252.00 | 258.00 | 1,070,100 | 0 |
| 09-Sep-2025 | 262.00 | 262.00 | 254.00 | 258.00 | 1,124,300 | 0 |
| 08-Sep-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 2,524,000 | 0 |
| 04-Sep-2025 | 258.00 | 258.00 | 254.00 | 258.00 | 994,100 | 0 |
| 03-Sep-2025 | 258.00 | 258.00 | 254.00 | 256.00 | 814,900 | 0 |
| 02-Sep-2025 | 254.00 | 260.00 | 254.00 | 258.00 | 1,325,200 | 0 |
| 01-Sep-2025 | 252.00 | 256.00 | 242.00 | 252.00 | 2,174,200 | 0 |
| 29-Aug-2025 | 256.00 | 256.00 | 250.00 | 254.00 | 2,197,100 | 0 |
| 28-Aug-2025 | 254.00 | 256.00 | 254.00 | 256.00 | 648,900 | 0 |
| 27-Aug-2025 | 258.00 | 258.00 | 254.00 | 254.00 | 464,200 | 0 |
| 26-Aug-2025 | 258.00 | 258.00 | 256.00 | 256.00 | 2,831,900 | 0 |
| 25-Aug-2025 | 252.00 | 258.00 | 250.00 | 256.00 | 5,654,400 | 0 |
| 22-Aug-2025 | 250.00 | 254.00 | 250.00 | 252.00 | 1,319,500 | 0 |
| 21-Aug-2025 | 250.00 | 252.00 | 248.00 | 250.00 | 1,545,500 | 0 |
| 20-Aug-2025 | 242.00 | 250.00 | 242.00 | 250.00 | 1,386,800 | 0 |
| 19-Aug-2025 | 246.00 | 248.00 | 246.00 | 246.00 | 395,700 | 0 |
| 15-Aug-2025 | 246.00 | 248.00 | 244.00 | 246.00 | 985,300 | 0 |
| 14-Aug-2025 | 248.00 | 250.00 | 238.00 | 246.00 | 4,269,700 | 0 |
| 13-Aug-2025 | 248.00 | 250.00 | 246.00 | 248.00 | 1,435,400 | 0 |
| 12-Aug-2025 | 252.00 | 252.00 | 244.00 | 248.00 | 2,180,100 | 0 |
| 11-Aug-2025 | 250.00 | 254.00 | 246.00 | 252.00 | 1,561,500 | 0 |
| 08-Aug-2025 | 252.00 | 254.00 | 248.00 | 254.00 | 553,100 | 0 |
| 07-Aug-2025 | 256.00 | 256.00 | 248.00 | 252.00 | 1,936,400 | 0 |
| 06-Aug-2025 | 256.00 | 256.00 | 252.00 | 254.00 | 720,400 | 0 |
| 05-Aug-2025 | 250.00 | 256.00 | 248.00 | 256.00 | 4,345,400 | 0 |
| 04-Aug-2025 | 246.00 | 250.00 | 244.00 | 250.00 | 3,237,500 | 0 |
| 01-Aug-2025 | 240.00 | 246.00 | 240.00 | 244.00 | 1,309,800 | 0 |
| 31-Jul-2025 | 246.00 | 248.00 | 240.00 | 240.00 | 1,739,500 | 0 |
| 30-Jul-2025 | 244.00 | 246.00 | 240.00 | 244.00 | 3,067,900 | 0 |
| 29-Jul-2025 | 242.00 | 244.00 | 238.00 | 244.00 | 7,129,200 | 0 |
| 28-Jul-2025 | 234.00 | 234.00 | 230.00 | 232.00 | 1,401,800 | 0 |
| 25-Jul-2025 | 234.00 | 234.00 | 232.00 | 234.00 | 423,400 | 0 |
| 24-Jul-2025 | 232.00 | 234.00 | 230.00 | 234.00 | 878,000 | 0 |
| 23-Jul-2025 | 232.00 | 234.00 | 230.00 | 232.00 | 455,800 | 0 |
| 22-Jul-2025 | 232.00 | 234.00 | 228.00 | 232.00 | 1,530,600 | 0 |