| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 220.00 | 224.00 | 218.00 | 220.00 | 1,837,700 | 0 |
| 08-Dec-2025 | 220.00 | 224.00 | 218.00 | 220.00 | 1,834,600 | 0 |
| 05-Dec-2025 | 220.00 | 224.00 | 218.00 | 222.00 | 1,660,200 | 0 |
| 04-Dec-2025 | 220.00 | 224.00 | 216.00 | 220.00 | 3,239,600 | 0 |
| 03-Dec-2025 | 224.00 | 226.00 | 214.00 | 214.00 | 13,527,800 | 0 |
| 02-Dec-2025 | 212.00 | 242.00 | 210.00 | 222.00 | 35,105,400 | 0 |
| 01-Dec-2025 | 214.00 | 214.00 | 212.00 | 212.00 | 2,290,800 | 0 |
| 28-Nov-2025 | 212.00 | 216.00 | 212.00 | 214.00 | 1,193,100 | 0 |
| 27-Nov-2025 | 214.00 | 216.00 | 212.00 | 212.00 | 1,165,000 | 0 |
| 26-Nov-2025 | 216.00 | 216.00 | 212.00 | 214.00 | 513,000 | 0 |
| 25-Nov-2025 | 218.00 | 218.00 | 214.00 | 216.00 | 520,500 | 0 |
| 24-Nov-2025 | 216.00 | 220.00 | 214.00 | 218.00 | 1,915,800 | 0 |
| 21-Nov-2025 | 216.00 | 216.00 | 214.00 | 214.00 | 361,400 | 0 |
| 20-Nov-2025 | 214.00 | 216.00 | 212.00 | 216.00 | 844,700 | 0 |
| 19-Nov-2025 | 214.00 | 216.00 | 212.00 | 214.00 | 1,122,800 | 0 |
| 18-Nov-2025 | 214.00 | 216.00 | 212.00 | 214.00 | 1,377,200 | 0 |
| 17-Nov-2025 | 218.00 | 218.00 | 214.00 | 214.00 | 831,000 | 0 |
| 14-Nov-2025 | 214.00 | 216.00 | 214.00 | 216.00 | 588,000 | 0 |
| 13-Nov-2025 | 214.00 | 218.00 | 214.00 | 216.00 | 697,500 | 0 |
| 12-Nov-2025 | 218.00 | 218.00 | 214.00 | 214.00 | 1,021,200 | 0 |
| 11-Nov-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 1,001,600 | 0 |
| 10-Nov-2025 | 220.00 | 224.00 | 216.00 | 216.00 | 1,604,300 | 0 |
| 07-Nov-2025 | 216.00 | 220.00 | 212.00 | 218.00 | 1,748,200 | 0 |
| 06-Nov-2025 | 222.00 | 222.00 | 216.00 | 216.00 | 1,484,000 | 0 |
| 05-Nov-2025 | 220.00 | 222.00 | 218.00 | 220.00 | 1,889,900 | 0 |
| 04-Nov-2025 | 220.00 | 222.00 | 218.00 | 220.00 | 3,052,600 | 0 |
| 03-Nov-2025 | 218.00 | 224.00 | 214.00 | 220.00 | 6,154,500 | 0 |
| 31-Oct-2025 | 218.00 | 218.00 | 212.00 | 214.00 | 913,200 | 0 |
| 30-Oct-2025 | 212.00 | 218.00 | 212.00 | 214.00 | 1,534,800 | 0 |
| 29-Oct-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 1,487,000 | 0 |
| 28-Oct-2025 | 212.00 | 230.00 | 210.00 | 214.00 | 7,756,800 | 0 |
| 27-Oct-2025 | 214.00 | 216.00 | 210.00 | 212.00 | 1,474,500 | 0 |
| 24-Oct-2025 | 212.00 | 216.00 | 212.00 | 212.00 | 935,100 | 0 |
| 23-Oct-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 1,163,900 | 0 |
| 22-Oct-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 889,000 | 0 |
| 21-Oct-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 1,745,000 | 0 |
| 20-Oct-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 1,806,200 | 0 |
| 17-Oct-2025 | 218.00 | 224.00 | 208.00 | 210.00 | 12,164,700 | 0 |
| 16-Oct-2025 | 212.00 | 224.00 | 210.00 | 216.00 | 5,225,000 | 0 |
| 15-Oct-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 557,500 | 0 |
| 14-Oct-2025 | 214.00 | 222.00 | 210.00 | 210.00 | 2,918,900 | 0 |
| 13-Oct-2025 | 214.00 | 226.00 | 210.00 | 212.00 | 3,977,200 | 0 |
| 10-Oct-2025 | 212.00 | 214.00 | 210.00 | 214.00 | 996,400 | 0 |
| 09-Oct-2025 | 216.00 | 216.00 | 210.00 | 212.00 | 2,156,400 | 0 |
| 08-Oct-2025 | 220.00 | 222.00 | 210.00 | 216.00 | 2,770,500 | 0 |
| 07-Oct-2025 | 214.00 | 228.00 | 212.00 | 220.00 | 6,712,900 | 0 |
| 06-Oct-2025 | 214.00 | 216.00 | 210.00 | 210.00 | 3,051,900 | 0 |
| 03-Oct-2025 | 212.00 | 218.00 | 212.00 | 214.00 | 2,107,700 | 0 |
| 02-Oct-2025 | 216.00 | 216.00 | 210.00 | 212.00 | 1,766,000 | 0 |
| 01-Oct-2025 | 212.00 | 216.00 | 212.00 | 214.00 | 1,777,000 | 0 |
| 30-Sep-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 930,000 | 0 |
| 29-Sep-2025 | 212.00 | 216.00 | 212.00 | 212.00 | 711,200 | 0 |
| 26-Sep-2025 | 212.00 | 214.00 | 212.00 | 212.00 | 542,800 | 0 |
| 25-Sep-2025 | 216.00 | 216.00 | 210.00 | 212.00 | 2,938,400 | 0 |
| 24-Sep-2025 | 212.00 | 218.00 | 212.00 | 214.00 | 1,119,800 | 0 |
| 23-Sep-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 887,900 | 0 |
| 22-Sep-2025 | 212.00 | 218.00 | 210.00 | 210.00 | 2,278,000 | 0 |
| 19-Sep-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 899,500 | 0 |
| 18-Sep-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 2,065,900 | 0 |
| 17-Sep-2025 | 216.00 | 216.00 | 212.00 | 212.00 | 1,711,300 | 0 |
| 16-Sep-2025 | 218.00 | 220.00 | 212.00 | 216.00 | 930,900 | 0 |
| 15-Sep-2025 | 212.00 | 220.00 | 212.00 | 212.00 | 1,803,600 | 0 |
| 12-Sep-2025 | 218.00 | 218.00 | 210.00 | 214.00 | 1,675,500 | 0 |
| 11-Sep-2025 | 218.00 | 220.00 | 216.00 | 216.00 | 1,370,600 | 0 |
| 10-Sep-2025 | 216.00 | 220.00 | 214.00 | 218.00 | 838,200 | 0 |
| 09-Sep-2025 | 212.00 | 220.00 | 212.00 | 216.00 | 1,709,600 | 0 |
| 08-Sep-2025 | 212.00 | 228.00 | 212.00 | 212.00 | 8,871,500 | 0 |
| 04-Sep-2025 | 214.00 | 216.00 | 210.00 | 212.00 | 1,102,000 | 0 |
| 03-Sep-2025 | 210.00 | 214.00 | 208.00 | 214.00 | 1,613,900 | 0 |
| 02-Sep-2025 | 208.00 | 214.00 | 208.00 | 210.00 | 1,206,100 | 0 |
| 01-Sep-2025 | 208.00 | 208.00 | 191.00 | 208.00 | 7,804,400 | 0 |
| 29-Aug-2025 | 224.00 | 224.00 | 208.00 | 210.00 | 5,351,400 | 0 |
| 28-Aug-2025 | 216.00 | 228.00 | 216.00 | 224.00 | 7,388,500 | 0 |
| 27-Aug-2025 | 212.00 | 218.00 | 212.00 | 216.00 | 2,634,600 | 0 |
| 26-Aug-2025 | 212.00 | 234.00 | 208.00 | 212.00 | 20,790,900 | 0 |
| 25-Aug-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 3,382,600 | 0 |
| 22-Aug-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 5,007,200 | 0 |
| 21-Aug-2025 | 210.00 | 212.00 | 208.00 | 212.00 | 9,566,100 | 0 |
| 20-Aug-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 3,189,900 | 0 |
| 19-Aug-2025 | 208.00 | 212.00 | 206.00 | 210.00 | 1,332,800 | 0 |
| 15-Aug-2025 | 212.00 | 212.00 | 206.00 | 208.00 | 4,368,700 | 0 |
| 14-Aug-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 5,117,000 | 0 |
| 13-Aug-2025 | 208.00 | 212.00 | 208.00 | 210.00 | 1,660,500 | 0 |
| 12-Aug-2025 | 212.00 | 212.00 | 208.00 | 208.00 | 1,905,100 | 0 |
| 11-Aug-2025 | 210.00 | 212.00 | 210.00 | 212.00 | 1,633,600 | 0 |
| 08-Aug-2025 | 210.00 | 212.00 | 206.00 | 210.00 | 5,709,300 | 0 |
| 07-Aug-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 1,589,500 | 0 |
| 06-Aug-2025 | 212.00 | 216.00 | 210.00 | 210.00 | 1,413,400 | 0 |
| 05-Aug-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 2,374,200 | 0 |
| 04-Aug-2025 | 210.00 | 212.00 | 210.00 | 210.00 | 3,050,300 | 0 |
| 01-Aug-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 1,926,400 | 0 |
| 31-Jul-2025 | 210.00 | 212.00 | 208.00 | 210.00 | 2,906,900 | 0 |
| 30-Jul-2025 | 212.00 | 212.00 | 208.00 | 210.00 | 4,831,800 | 0 |
| 29-Jul-2025 | 212.00 | 212.00 | 208.00 | 212.00 | 3,575,400 | 0 |
| 28-Jul-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 2,884,600 | 0 |
| 25-Jul-2025 | 208.00 | 212.00 | 208.00 | 210.00 | 710,000 | 0 |
| 24-Jul-2025 | 208.00 | 212.00 | 206.00 | 208.00 | 1,497,100 | 0 |
| 23-Jul-2025 | 212.00 | 212.00 | 206.00 | 206.00 | 2,767,200 | 0 |
| 22-Jul-2025 | 214.00 | 214.00 | 210.00 | 210.00 | 2,205,200 | 0 |
| 21-Jul-2025 | 212.00 | 214.00 | 210.00 | 214.00 | 2,901,300 | 0 |