| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 290.00 | 302.00 | 274.00 | 282.00 | 1,412,500 | 0 |
| 10-Dec-2025 | 318.00 | 322.00 | 282.00 | 290.00 | 3,244,400 | 0 |
| 09-Dec-2025 | 440.00 | 440.00 | 304.00 | 318.00 | 18,031,900 | 0 |
| 08-Dec-2025 | 352.00 | 352.00 | 352.00 | 352.00 | 647,100 | 0 |
| 05-Dec-2025 | 230.00 | 282.00 | 224.00 | 282.00 | 4,872,100 | 0 |
| 04-Dec-2025 | 236.00 | 236.00 | 218.00 | 226.00 | 734,300 | 0 |
| 03-Dec-2025 | 228.00 | 240.00 | 224.00 | 224.00 | 551,400 | 0 |
| 02-Dec-2025 | 236.00 | 236.00 | 224.00 | 228.00 | 455,700 | 0 |
| 01-Dec-2025 | 252.00 | 252.00 | 236.00 | 236.00 | 283,700 | 0 |
| 28-Nov-2025 | 262.00 | 262.00 | 242.00 | 252.00 | 187,000 | 0 |
| 27-Nov-2025 | 270.00 | 274.00 | 248.00 | 262.00 | 1,154,900 | 0 |
| 26-Nov-2025 | 258.00 | 280.00 | 228.00 | 270.00 | 2,030,900 | 0 |
| 25-Nov-2025 | 272.00 | 284.00 | 254.00 | 258.00 | 742,500 | 0 |
| 24-Nov-2025 | 290.00 | 346.00 | 270.00 | 284.00 | 3,049,000 | 0 |
| 21-Nov-2025 | 252.00 | 296.00 | 238.00 | 290.00 | 593,900 | 0 |
| 20-Nov-2025 | 238.00 | 268.00 | 238.00 | 250.00 | 146,500 | 0 |
| 19-Nov-2025 | 248.00 | 254.00 | 234.00 | 248.00 | 397,600 | 0 |
| 18-Nov-2025 | 236.00 | 266.00 | 224.00 | 246.00 | 567,500 | 0 |
| 17-Nov-2025 | 220.00 | 274.00 | 220.00 | 236.00 | 2,987,600 | 0 |
| 14-Nov-2025 | 228.00 | 228.00 | 220.00 | 220.00 | 14,900 | 0 |
| 13-Nov-2025 | 226.00 | 230.00 | 224.00 | 224.00 | 99,900 | 0 |
| 12-Nov-2025 | 224.00 | 236.00 | 222.00 | 228.00 | 342,300 | 0 |
| 11-Nov-2025 | 220.00 | 272.00 | 220.00 | 224.00 | 2,892,600 | 0 |
| 10-Nov-2025 | 248.00 | 250.00 | 214.00 | 220.00 | 1,026,000 | 0 |
| 07-Nov-2025 | 210.00 | 252.00 | 210.00 | 234.00 | 2,399,900 | 0 |
| 06-Nov-2025 | 210.00 | 210.00 | 202.00 | 202.00 | 28,600 | 0 |
| 05-Nov-2025 | 212.00 | 216.00 | 200.00 | 210.00 | 119,300 | 0 |
| 04-Nov-2025 | 210.00 | 210.00 | 206.00 | 206.00 | 7,100 | 0 |
| 03-Nov-2025 | 206.00 | 212.00 | 202.00 | 206.00 | 42,700 | 0 |
| 31-Oct-2025 | 206.00 | 210.00 | 204.00 | 208.00 | 90,200 | 0 |
| 30-Oct-2025 | 220.00 | 260.00 | 190.00 | 206.00 | 1,915,600 | 0 |
| 29-Oct-2025 | 216.00 | 220.00 | 206.00 | 212.00 | 14,500 | 0 |
| 28-Oct-2025 | 214.00 | 226.00 | 200.00 | 204.00 | 38,500 | 0 |
| 27-Oct-2025 | 216.00 | 216.00 | 208.00 | 208.00 | 2,000 | 0 |
| 24-Oct-2025 | 216.00 | 216.00 | 206.00 | 210.00 | 11,100 | 0 |
| 23-Oct-2025 | 222.00 | 222.00 | 210.00 | 216.00 | 2,200 | 0 |
| 22-Oct-2025 | 212.00 | 224.00 | 212.00 | 218.00 | 49,500 | 0 |
| 21-Oct-2025 | 210.00 | 246.00 | 206.00 | 210.00 | 404,200 | 0 |
| 20-Oct-2025 | 214.00 | 236.00 | 204.00 | 210.00 | 228,900 | 0 |
| 17-Oct-2025 | 202.00 | 216.00 | 202.00 | 206.00 | 18,300 | 0 |
| 16-Oct-2025 | 208.00 | 218.00 | 200.00 | 210.00 | 338,100 | 0 |
| 15-Oct-2025 | 218.00 | 234.00 | 208.00 | 210.00 | 12,300 | 0 |
| 14-Oct-2025 | 216.00 | 220.00 | 206.00 | 212.00 | 84,200 | 0 |
| 13-Oct-2025 | 220.00 | 220.00 | 216.00 | 216.00 | 13,600 | 0 |
| 10-Oct-2025 | 218.00 | 224.00 | 216.00 | 216.00 | 40,800 | 0 |
| 09-Oct-2025 | 222.00 | 222.00 | 216.00 | 222.00 | 12,800 | 0 |
| 08-Oct-2025 | 226.00 | 226.00 | 214.00 | 216.00 | 18,700 | 0 |
| 07-Oct-2025 | 216.00 | 230.00 | 212.00 | 224.00 | 122,700 | 0 |
| 06-Oct-2025 | 230.00 | 230.00 | 206.00 | 224.00 | 97,200 | 0 |
| 03-Oct-2025 | 230.00 | 232.00 | 222.00 | 228.00 | 13,900 | 0 |
| 02-Oct-2025 | 228.00 | 230.00 | 198.00 | 224.00 | 401,500 | 0 |
| 01-Oct-2025 | 246.00 | 288.00 | 222.00 | 228.00 | 2,526,100 | 0 |
| 30-Sep-2025 | 248.00 | 248.00 | 224.00 | 236.00 | 46,000 | 0 |
| 29-Sep-2025 | 232.00 | 254.00 | 230.00 | 248.00 | 30,500 | 0 |
| 26-Sep-2025 | 240.00 | 240.00 | 232.00 | 232.00 | 58,400 | 0 |
| 25-Sep-2025 | 244.00 | 252.00 | 232.00 | 240.00 | 95,200 | 0 |
| 24-Sep-2025 | 264.00 | 264.00 | 238.00 | 256.00 | 740,700 | 0 |
| 23-Sep-2025 | 234.00 | 276.00 | 230.00 | 256.00 | 2,689,100 | 0 |
| 22-Sep-2025 | 220.00 | 250.00 | 200.00 | 250.00 | 399,200 | 0 |
| 19-Sep-2025 | 214.00 | 218.00 | 208.00 | 218.00 | 24,400 | 0 |
| 18-Sep-2025 | 214.00 | 216.00 | 202.00 | 214.00 | 10,200 | 0 |
| 17-Sep-2025 | 210.00 | 212.00 | 210.00 | 210.00 | 2,200 | 0 |
| 16-Sep-2025 | 218.00 | 218.00 | 208.00 | 212.00 | 8,900 | 0 |
| 15-Sep-2025 | 212.00 | 216.00 | 204.00 | 216.00 | 5,800 | 0 |
| 12-Sep-2025 | 212.00 | 214.00 | 206.00 | 210.00 | 29,700 | 0 |
| 11-Sep-2025 | 204.00 | 214.00 | 202.00 | 212.00 | 10,600 | 0 |
| 10-Sep-2025 | 210.00 | 214.00 | 206.00 | 206.00 | 15,300 | 0 |
| 09-Sep-2025 | 202.00 | 210.00 | 200.00 | 210.00 | 33,800 | 0 |
| 08-Sep-2025 | 197.00 | 212.00 | 197.00 | 210.00 | 26,700 | 0 |
| 04-Sep-2025 | 216.00 | 216.00 | 214.00 | 214.00 | 14,700 | 0 |
| 03-Sep-2025 | 204.00 | 220.00 | 204.00 | 216.00 | 289,000 | 0 |
| 02-Sep-2025 | 214.00 | 214.00 | 204.00 | 204.00 | 23,800 | 0 |
| 01-Sep-2025 | 199.00 | 208.00 | 195.00 | 206.00 | 36,200 | 0 |
| 29-Aug-2025 | 216.00 | 222.00 | 200.00 | 208.00 | 23,500 | 0 |
| 28-Aug-2025 | 214.00 | 218.00 | 204.00 | 210.00 | 14,000 | 0 |
| 27-Aug-2025 | 216.00 | 216.00 | 204.00 | 214.00 | 9,000 | 0 |
| 26-Aug-2025 | 216.00 | 218.00 | 208.00 | 210.00 | 19,800 | 0 |
| 25-Aug-2025 | 206.00 | 220.00 | 206.00 | 208.00 | 23,500 | 0 |
| 22-Aug-2025 | 206.00 | 220.00 | 206.00 | 220.00 | 6,000 | 0 |
| 21-Aug-2025 | 216.00 | 218.00 | 206.00 | 216.00 | 19,000 | 0 |
| 20-Aug-2025 | 214.00 | 220.00 | 208.00 | 214.00 | 24,700 | 0 |
| 19-Aug-2025 | 212.00 | 226.00 | 208.00 | 214.00 | 48,600 | 0 |
| 15-Aug-2025 | 214.00 | 214.00 | 204.00 | 204.00 | 36,100 | 0 |
| 14-Aug-2025 | 206.00 | 214.00 | 206.00 | 214.00 | 23,500 | 0 |
| 13-Aug-2025 | 212.00 | 224.00 | 210.00 | 212.00 | 12,400 | 0 |
| 12-Aug-2025 | 210.00 | 222.00 | 204.00 | 212.00 | 72,300 | 0 |
| 11-Aug-2025 | 212.00 | 212.00 | 208.00 | 210.00 | 39,400 | 0 |
| 08-Aug-2025 | 216.00 | 216.00 | 200.00 | 208.00 | 404,100 | 0 |
| 07-Aug-2025 | 222.00 | 222.00 | 220.00 | 220.00 | 8,000 | 0 |
| 06-Aug-2025 | 244.00 | 244.00 | 216.00 | 220.00 | 176,900 | 0 |
| 05-Aug-2025 | 214.00 | 256.00 | 204.00 | 234.00 | 1,502,500 | 0 |
| 04-Aug-2025 | 212.00 | 216.00 | 206.00 | 216.00 | 1,100 | 0 |
| 01-Aug-2025 | 208.00 | 212.00 | 208.00 | 212.00 | 600 | 0 |
| 31-Jul-2025 | 218.00 | 224.00 | 206.00 | 208.00 | 17,800 | 0 |
| 30-Jul-2025 | 204.00 | 228.00 | 204.00 | 216.00 | 76,600 | 0 |
| 29-Jul-2025 | 210.00 | 224.00 | 204.00 | 204.00 | 41,600 | 0 |
| 28-Jul-2025 | 216.00 | 218.00 | 204.00 | 210.00 | 94,200 | 0 |
| 25-Jul-2025 | 214.00 | 232.00 | 214.00 | 220.00 | 62,700 | 0 |
| 24-Jul-2025 | 218.00 | 218.00 | 214.00 | 214.00 | 56,600 | 0 |
| 23-Jul-2025 | 216.00 | 228.00 | 210.00 | 216.00 | 47,200 | 0 |