| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 228.00 | 230.00 | 220.00 | 224.00 | 4,525,800 | 0 |
| 08-Dec-2025 | 226.00 | 230.00 | 224.00 | 226.00 | 1,833,400 | 0 |
| 05-Dec-2025 | 226.00 | 234.00 | 224.00 | 228.00 | 1,956,300 | 0 |
| 04-Dec-2025 | 228.00 | 228.00 | 224.00 | 226.00 | 1,152,300 | 0 |
| 03-Dec-2025 | 230.00 | 230.00 | 222.00 | 228.00 | 1,405,900 | 0 |
| 02-Dec-2025 | 226.00 | 230.00 | 224.00 | 228.00 | 1,495,800 | 0 |
| 01-Dec-2025 | 224.00 | 228.00 | 224.00 | 226.00 | 594,500 | 0 |
| 28-Nov-2025 | 232.00 | 234.00 | 224.00 | 226.00 | 1,927,200 | 0 |
| 27-Nov-2025 | 234.00 | 236.00 | 228.00 | 230.00 | 971,200 | 0 |
| 26-Nov-2025 | 236.00 | 236.00 | 230.00 | 232.00 | 1,719,100 | 0 |
| 25-Nov-2025 | 232.00 | 236.00 | 228.00 | 232.00 | 1,292,000 | 0 |
| 24-Nov-2025 | 230.00 | 236.00 | 228.00 | 228.00 | 934,200 | 0 |
| 21-Nov-2025 | 234.00 | 236.00 | 226.00 | 228.00 | 1,854,200 | 0 |
| 20-Nov-2025 | 240.00 | 258.00 | 230.00 | 230.00 | 8,754,400 | 0 |
| 19-Nov-2025 | 226.00 | 238.00 | 222.00 | 236.00 | 4,339,100 | 0 |
| 18-Nov-2025 | 226.00 | 228.00 | 224.00 | 224.00 | 944,500 | 0 |
| 17-Nov-2025 | 224.00 | 228.00 | 222.00 | 226.00 | 788,700 | 0 |
| 14-Nov-2025 | 226.00 | 226.00 | 222.00 | 226.00 | 1,121,600 | 0 |
| 13-Nov-2025 | 226.00 | 230.00 | 222.00 | 226.00 | 1,683,400 | 0 |
| 12-Nov-2025 | 226.00 | 228.00 | 224.00 | 226.00 | 1,668,300 | 0 |
| 11-Nov-2025 | 226.00 | 230.00 | 220.00 | 228.00 | 1,648,800 | 0 |
| 10-Nov-2025 | 232.00 | 232.00 | 226.00 | 228.00 | 1,613,600 | 0 |
| 07-Nov-2025 | 228.00 | 234.00 | 228.00 | 232.00 | 874,100 | 0 |
| 06-Nov-2025 | 234.00 | 236.00 | 222.00 | 228.00 | 4,457,600 | 0 |
| 05-Nov-2025 | 240.00 | 244.00 | 232.00 | 234.00 | 1,010,300 | 0 |
| 04-Nov-2025 | 232.00 | 244.00 | 230.00 | 238.00 | 3,240,200 | 0 |
| 03-Nov-2025 | 230.00 | 236.00 | 228.00 | 230.00 | 2,953,600 | 0 |
| 31-Oct-2025 | 228.00 | 232.00 | 226.00 | 230.00 | 3,629,800 | 0 |
| 30-Oct-2025 | 236.00 | 236.00 | 224.00 | 228.00 | 4,355,000 | 0 |
| 29-Oct-2025 | 226.00 | 234.00 | 220.00 | 232.00 | 5,966,000 | 0 |
| 28-Oct-2025 | 250.00 | 250.00 | 220.00 | 224.00 | 31,409,500 | 0 |
| 27-Oct-2025 | 268.00 | 268.00 | 252.00 | 258.00 | 2,446,400 | 0 |
| 24-Oct-2025 | 270.00 | 276.00 | 264.00 | 268.00 | 3,407,100 | 0 |
| 23-Oct-2025 | 264.00 | 272.00 | 260.00 | 270.00 | 1,756,700 | 0 |
| 22-Oct-2025 | 256.00 | 264.00 | 252.00 | 262.00 | 1,612,500 | 0 |
| 21-Oct-2025 | 258.00 | 264.00 | 254.00 | 254.00 | 3,169,100 | 0 |
| 20-Oct-2025 | 248.00 | 266.00 | 248.00 | 258.00 | 1,236,800 | 0 |
| 17-Oct-2025 | 250.00 | 260.00 | 246.00 | 246.00 | 2,966,300 | 0 |
| 16-Oct-2025 | 248.00 | 254.00 | 244.00 | 248.00 | 1,962,800 | 0 |
| 15-Oct-2025 | 240.00 | 254.00 | 240.00 | 248.00 | 1,128,100 | 0 |
| 14-Oct-2025 | 250.00 | 256.00 | 238.00 | 240.00 | 2,773,200 | 0 |
| 13-Oct-2025 | 248.00 | 258.00 | 242.00 | 250.00 | 2,483,400 | 0 |
| 10-Oct-2025 | 252.00 | 256.00 | 246.00 | 250.00 | 1,373,000 | 0 |
| 09-Oct-2025 | 254.00 | 268.00 | 246.00 | 252.00 | 2,144,100 | 0 |
| 08-Oct-2025 | 250.00 | 258.00 | 248.00 | 252.00 | 2,654,600 | 0 |
| 07-Oct-2025 | 260.00 | 268.00 | 246.00 | 246.00 | 4,390,200 | 0 |
| 06-Oct-2025 | 268.00 | 268.00 | 250.00 | 260.00 | 5,499,400 | 0 |
| 03-Oct-2025 | 274.00 | 274.00 | 266.00 | 270.00 | 1,332,400 | 0 |
| 02-Oct-2025 | 278.00 | 280.00 | 270.00 | 274.00 | 1,702,100 | 0 |
| 01-Oct-2025 | 268.00 | 282.00 | 262.00 | 276.00 | 4,232,500 | 0 |
| 30-Sep-2025 | 284.00 | 286.00 | 246.00 | 266.00 | 16,399,800 | 0 |
| 29-Sep-2025 | 300.00 | 300.00 | 274.00 | 286.00 | 7,989,800 | 0 |
| 26-Sep-2025 | 290.00 | 300.00 | 280.00 | 290.00 | 4,038,500 | 0 |
| 25-Sep-2025 | 288.00 | 310.00 | 288.00 | 290.00 | 7,707,400 | 0 |
| 24-Sep-2025 | 296.00 | 298.00 | 284.00 | 290.00 | 2,884,400 | 0 |
| 23-Sep-2025 | 290.00 | 294.00 | 280.00 | 290.00 | 3,969,500 | 0 |
| 22-Sep-2025 | 288.00 | 290.00 | 270.00 | 288.00 | 5,606,500 | 0 |
| 19-Sep-2025 | 254.00 | 306.00 | 252.00 | 288.00 | 23,069,900 | 0 |
| 18-Sep-2025 | 242.00 | 252.00 | 236.00 | 250.00 | 3,173,800 | 0 |
| 17-Sep-2025 | 242.00 | 242.00 | 236.00 | 238.00 | 1,963,300 | 0 |
| 16-Sep-2025 | 238.00 | 246.00 | 232.00 | 242.00 | 4,465,500 | 0 |
| 15-Sep-2025 | 232.00 | 246.00 | 232.00 | 236.00 | 8,978,500 | 0 |
| 12-Sep-2025 | 224.00 | 234.00 | 222.00 | 230.00 | 7,154,700 | 0 |
| 11-Sep-2025 | 218.00 | 230.00 | 216.00 | 226.00 | 10,019,300 | 0 |
| 10-Sep-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 1,381,600 | 0 |
| 09-Sep-2025 | 212.00 | 220.00 | 208.00 | 216.00 | 2,229,700 | 0 |
| 08-Sep-2025 | 214.00 | 222.00 | 212.00 | 214.00 | 7,752,700 | 0 |
| 04-Sep-2025 | 210.00 | 220.00 | 206.00 | 214.00 | 5,983,300 | 0 |
| 03-Sep-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 2,748,800 | 0 |
| 02-Sep-2025 | 210.00 | 212.00 | 206.00 | 212.00 | 2,806,600 | 0 |
| 01-Sep-2025 | 208.00 | 214.00 | 200.00 | 206.00 | 8,265,900 | 0 |
| 29-Aug-2025 | 218.00 | 218.00 | 204.00 | 210.00 | 7,944,900 | 0 |
| 28-Aug-2025 | 214.00 | 222.00 | 212.00 | 218.00 | 5,010,400 | 0 |
| 27-Aug-2025 | 214.00 | 220.00 | 210.00 | 212.00 | 5,607,500 | 0 |
| 26-Aug-2025 | 210.00 | 242.00 | 202.00 | 212.00 | 31,904,100 | 0 |
| 25-Aug-2025 | 208.00 | 212.00 | 204.00 | 208.00 | 9,077,200 | 0 |
| 22-Aug-2025 | 208.00 | 210.00 | 198.00 | 206.00 | 9,411,400 | 0 |
| 21-Aug-2025 | 214.00 | 216.00 | 204.00 | 208.00 | 5,636,400 | 0 |
| 20-Aug-2025 | 212.00 | 238.00 | 204.00 | 216.00 | 21,840,000 | 0 |
| 19-Aug-2025 | 198.00 | 222.00 | 198.00 | 220.00 | 24,406,300 | 0 |
| 15-Aug-2025 | 186.00 | 197.00 | 186.00 | 194.00 | 18,099,400 | 0 |
| 14-Aug-2025 | 192.00 | 197.00 | 184.00 | 186.00 | 4,892,500 | 0 |
| 13-Aug-2025 | 188.00 | 190.00 | 184.00 | 188.00 | 5,911,200 | 0 |
| 12-Aug-2025 | 188.00 | 191.00 | 185.00 | 188.00 | 1,461,300 | 0 |
| 11-Aug-2025 | 178.00 | 195.00 | 178.00 | 185.00 | 4,858,600 | 0 |
| 08-Aug-2025 | 184.00 | 189.00 | 177.00 | 178.00 | 3,957,800 | 0 |
| 07-Aug-2025 | 190.00 | 192.00 | 184.00 | 184.00 | 4,095,900 | 0 |
| 06-Aug-2025 | 188.00 | 192.00 | 183.00 | 189.00 | 9,331,400 | 0 |
| 05-Aug-2025 | 178.00 | 191.00 | 177.00 | 186.00 | 17,969,600 | 0 |
| 04-Aug-2025 | 180.00 | 181.00 | 174.00 | 178.00 | 7,655,800 | 0 |
| 01-Aug-2025 | 182.00 | 183.00 | 174.00 | 176.00 | 4,619,600 | 0 |
| 31-Jul-2025 | 166.00 | 204.00 | 163.00 | 182.00 | 42,975,500 | 0 |
| 30-Jul-2025 | 164.00 | 165.00 | 161.00 | 163.00 | 571,200 | 0 |
| 29-Jul-2025 | 165.00 | 167.00 | 162.00 | 164.00 | 738,500 | 0 |
| 28-Jul-2025 | 162.00 | 164.00 | 155.00 | 163.00 | 873,300 | 0 |
| 25-Jul-2025 | 163.00 | 165.00 | 160.00 | 163.00 | 758,100 | 0 |
| 24-Jul-2025 | 166.00 | 170.00 | 163.00 | 163.00 | 2,802,100 | 0 |
| 23-Jul-2025 | 160.00 | 166.00 | 160.00 | 164.00 | 1,734,200 | 0 |
| 22-Jul-2025 | 163.00 | 163.00 | 156.00 | 159.00 | 1,671,900 | 0 |
| 21-Jul-2025 | 160.00 | 166.00 | 158.00 | 163.00 | 1,115,200 | 0 |