| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 274.00 | 280.00 | 272.00 | 278.00 | 483,700 | 0 |
| 08-Dec-2025 | 276.00 | 276.00 | 272.00 | 274.00 | 393,300 | 0 |
| 05-Dec-2025 | 274.00 | 276.00 | 270.00 | 276.00 | 328,500 | 0 |
| 04-Dec-2025 | 276.00 | 278.00 | 270.00 | 274.00 | 705,100 | 0 |
| 03-Dec-2025 | 278.00 | 284.00 | 274.00 | 276.00 | 598,600 | 0 |
| 02-Dec-2025 | 284.00 | 288.00 | 276.00 | 278.00 | 272,600 | 0 |
| 01-Dec-2025 | 280.00 | 288.00 | 278.00 | 284.00 | 455,800 | 0 |
| 28-Nov-2025 | 280.00 | 284.00 | 274.00 | 276.00 | 206,100 | 0 |
| 27-Nov-2025 | 278.00 | 292.00 | 274.00 | 278.00 | 1,193,300 | 0 |
| 26-Nov-2025 | 276.00 | 280.00 | 272.00 | 278.00 | 497,200 | 0 |
| 25-Nov-2025 | 278.00 | 278.00 | 274.00 | 276.00 | 107,700 | 0 |
| 24-Nov-2025 | 280.00 | 282.00 | 274.00 | 278.00 | 223,600 | 0 |
| 21-Nov-2025 | 278.00 | 282.00 | 272.00 | 278.00 | 704,200 | 0 |
| 20-Nov-2025 | 276.00 | 278.00 | 274.00 | 278.00 | 440,200 | 0 |
| 19-Nov-2025 | 274.00 | 276.00 | 274.00 | 276.00 | 166,500 | 0 |
| 18-Nov-2025 | 276.00 | 276.00 | 272.00 | 274.00 | 203,700 | 0 |
| 17-Nov-2025 | 276.00 | 276.00 | 272.00 | 276.00 | 135,200 | 0 |
| 14-Nov-2025 | 278.00 | 278.00 | 272.00 | 276.00 | 159,600 | 0 |
| 13-Nov-2025 | 276.00 | 280.00 | 274.00 | 278.00 | 152,900 | 0 |
| 12-Nov-2025 | 276.00 | 282.00 | 274.00 | 276.00 | 294,600 | 0 |
| 11-Nov-2025 | 274.00 | 282.00 | 274.00 | 276.00 | 652,500 | 0 |
| 10-Nov-2025 | 276.00 | 280.00 | 274.00 | 274.00 | 302,600 | 0 |
| 07-Nov-2025 | 278.00 | 336.00 | 274.00 | 276.00 | 7,382,800 | 0 |
| 06-Nov-2025 | 274.00 | 278.00 | 274.00 | 278.00 | 332,700 | 0 |
| 05-Nov-2025 | 274.00 | 276.00 | 270.00 | 272.00 | 281,300 | 0 |
| 04-Nov-2025 | 274.00 | 278.00 | 270.00 | 274.00 | 308,300 | 0 |
| 03-Nov-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 368,700 | 0 |
| 31-Oct-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 465,200 | 0 |
| 30-Oct-2025 | 274.00 | 276.00 | 270.00 | 274.00 | 483,900 | 0 |
| 29-Oct-2025 | 282.00 | 282.00 | 266.00 | 274.00 | 1,091,200 | 0 |
| 28-Oct-2025 | 298.00 | 300.00 | 270.00 | 280.00 | 1,250,700 | 0 |
| 27-Oct-2025 | 300.00 | 302.00 | 294.00 | 294.00 | 117,100 | 0 |
| 24-Oct-2025 | 304.00 | 306.00 | 288.00 | 298.00 | 620,000 | 0 |
| 23-Oct-2025 | 306.00 | 308.00 | 288.00 | 304.00 | 961,700 | 0 |
| 22-Oct-2025 | 286.00 | 312.00 | 284.00 | 302.00 | 2,656,000 | 0 |
| 21-Oct-2025 | 284.00 | 286.00 | 280.00 | 286.00 | 373,800 | 0 |
| 20-Oct-2025 | 284.00 | 284.00 | 274.00 | 284.00 | 210,200 | 0 |
| 17-Oct-2025 | 284.00 | 284.00 | 276.00 | 278.00 | 319,700 | 0 |
| 16-Oct-2025 | 284.00 | 286.00 | 278.00 | 284.00 | 229,000 | 0 |
| 15-Oct-2025 | 282.00 | 284.00 | 278.00 | 284.00 | 302,700 | 0 |
| 14-Oct-2025 | 286.00 | 288.00 | 280.00 | 282.00 | 331,000 | 0 |
| 13-Oct-2025 | 286.00 | 286.00 | 280.00 | 286.00 | 317,500 | 0 |
| 10-Oct-2025 | 290.00 | 290.00 | 286.00 | 286.00 | 522,800 | 0 |
| 09-Oct-2025 | 290.00 | 290.00 | 286.00 | 290.00 | 383,000 | 0 |
| 08-Oct-2025 | 294.00 | 294.00 | 284.00 | 288.00 | 556,900 | 0 |
| 07-Oct-2025 | 290.00 | 296.00 | 284.00 | 294.00 | 558,700 | 0 |
| 06-Oct-2025 | 298.00 | 298.00 | 284.00 | 290.00 | 304,600 | 0 |
| 03-Oct-2025 | 296.00 | 300.00 | 290.00 | 294.00 | 339,000 | 0 |
| 02-Oct-2025 | 292.00 | 306.00 | 292.00 | 292.00 | 408,000 | 0 |
| 01-Oct-2025 | 294.00 | 298.00 | 290.00 | 296.00 | 262,200 | 0 |
| 30-Sep-2025 | 296.00 | 302.00 | 290.00 | 296.00 | 308,300 | 0 |
| 29-Sep-2025 | 302.00 | 302.00 | 290.00 | 298.00 | 321,800 | 0 |
| 26-Sep-2025 | 300.00 | 302.00 | 290.00 | 298.00 | 200,000 | 0 |
| 25-Sep-2025 | 296.00 | 304.00 | 282.00 | 298.00 | 629,700 | 0 |
| 24-Sep-2025 | 300.00 | 302.00 | 290.00 | 296.00 | 308,000 | 0 |
| 23-Sep-2025 | 296.00 | 302.00 | 286.00 | 298.00 | 416,000 | 0 |
| 22-Sep-2025 | 296.00 | 296.00 | 286.00 | 294.00 | 1,108,300 | 0 |
| 19-Sep-2025 | 302.00 | 302.00 | 286.00 | 296.00 | 378,000 | 0 |
| 18-Sep-2025 | 306.00 | 306.00 | 298.00 | 300.00 | 157,300 | 0 |
| 17-Sep-2025 | 300.00 | 308.00 | 290.00 | 300.00 | 485,600 | 0 |
| 16-Sep-2025 | 306.00 | 308.00 | 298.00 | 300.00 | 533,800 | 0 |
| 15-Sep-2025 | 298.00 | 310.00 | 294.00 | 306.00 | 446,400 | 0 |
| 12-Sep-2025 | 292.00 | 294.00 | 286.00 | 292.00 | 294,700 | 0 |
| 11-Sep-2025 | 288.00 | 302.00 | 280.00 | 290.00 | 1,769,700 | 0 |
| 10-Sep-2025 | 296.00 | 298.00 | 284.00 | 288.00 | 1,129,000 | 0 |
| 09-Sep-2025 | 316.00 | 316.00 | 294.00 | 296.00 | 1,198,900 | 0 |
| 08-Sep-2025 | 306.00 | 314.00 | 298.00 | 310.00 | 819,900 | 0 |
| 04-Sep-2025 | 324.00 | 328.00 | 304.00 | 308.00 | 1,204,900 | 0 |
| 03-Sep-2025 | 330.00 | 338.00 | 318.00 | 318.00 | 2,210,000 | 0 |
| 02-Sep-2025 | 360.00 | 360.00 | 316.00 | 326.00 | 9,107,100 | 0 |
| 01-Sep-2025 | 316.00 | 380.00 | 314.00 | 354.00 | 3,713,200 | 0 |
| 29-Aug-2025 | 400.00 | 410.00 | 330.00 | 352.00 | 9,551,100 | 0 |
| 28-Aug-2025 | 292.00 | 360.00 | 292.00 | 360.00 | 9,130,000 | 0 |
| 27-Aug-2025 | 292.00 | 296.00 | 284.00 | 288.00 | 576,600 | 0 |
| 26-Aug-2025 | 302.00 | 304.00 | 284.00 | 294.00 | 1,349,800 | 0 |
| 25-Aug-2025 | 282.00 | 310.00 | 282.00 | 302.00 | 1,971,900 | 0 |
| 22-Aug-2025 | 276.00 | 284.00 | 276.00 | 278.00 | 756,100 | 0 |
| 21-Aug-2025 | 272.00 | 294.00 | 270.00 | 276.00 | 1,626,100 | 0 |
| 20-Aug-2025 | 272.00 | 274.00 | 268.00 | 270.00 | 568,500 | 0 |
| 19-Aug-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 361,400 | 0 |
| 15-Aug-2025 | 278.00 | 278.00 | 270.00 | 272.00 | 423,600 | 0 |
| 14-Aug-2025 | 272.00 | 280.00 | 270.00 | 278.00 | 891,200 | 0 |
| 13-Aug-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 369,800 | 0 |
| 12-Aug-2025 | 270.00 | 272.00 | 262.00 | 270.00 | 974,700 | 0 |
| 11-Aug-2025 | 272.00 | 272.00 | 262.00 | 270.00 | 884,100 | 0 |
| 08-Aug-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 412,600 | 0 |
| 07-Aug-2025 | 270.00 | 272.00 | 264.00 | 268.00 | 543,900 | 0 |
| 06-Aug-2025 | 268.00 | 288.00 | 262.00 | 268.00 | 3,018,300 | 0 |
| 05-Aug-2025 | 272.00 | 278.00 | 264.00 | 268.00 | 1,273,700 | 0 |
| 04-Aug-2025 | 264.00 | 274.00 | 256.00 | 268.00 | 1,105,600 | 0 |
| 01-Aug-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 575,400 | 0 |
| 31-Jul-2025 | 270.00 | 278.00 | 256.00 | 260.00 | 2,119,300 | 0 |
| 30-Jul-2025 | 260.00 | 300.00 | 260.00 | 266.00 | 3,880,800 | 0 |
| 29-Jul-2025 | 260.00 | 266.00 | 256.00 | 262.00 | 173,300 | 0 |
| 28-Jul-2025 | 258.00 | 272.00 | 256.00 | 260.00 | 624,100 | 0 |
| 25-Jul-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 104,600 | 0 |
| 24-Jul-2025 | 260.00 | 264.00 | 258.00 | 262.00 | 80,200 | 0 |
| 23-Jul-2025 | 264.00 | 270.00 | 256.00 | 260.00 | 667,800 | 0 |
| 22-Jul-2025 | 264.00 | 268.00 | 262.00 | 264.00 | 68,700 | 0 |
| 21-Jul-2025 | 264.00 | 276.00 | 258.00 | 262.00 | 856,600 | 0 |