| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 262.00 | 266.00 | 256.00 | 262.00 | 572,200 | 0 |
| 08-Dec-2025 | 264.00 | 270.00 | 260.00 | 260.00 | 250,200 | 0 |
| 05-Dec-2025 | 268.00 | 270.00 | 242.00 | 258.00 | 1,067,300 | 0 |
| 04-Dec-2025 | 270.00 | 272.00 | 264.00 | 266.00 | 567,700 | 0 |
| 03-Dec-2025 | 276.00 | 276.00 | 262.00 | 266.00 | 262,200 | 0 |
| 02-Dec-2025 | 270.00 | 270.00 | 264.00 | 266.00 | 626,500 | 0 |
| 01-Dec-2025 | 266.00 | 274.00 | 264.00 | 268.00 | 678,900 | 0 |
| 28-Nov-2025 | 268.00 | 276.00 | 260.00 | 266.00 | 667,200 | 0 |
| 27-Nov-2025 | 276.00 | 280.00 | 262.00 | 268.00 | 1,731,700 | 0 |
| 26-Nov-2025 | 320.00 | 322.00 | 272.00 | 274.00 | 15,975,700 | 0 |
| 25-Nov-2025 | 264.00 | 320.00 | 250.00 | 320.00 | 22,369,500 | 0 |
| 24-Nov-2025 | 258.00 | 264.00 | 250.00 | 256.00 | 273,200 | 0 |
| 21-Nov-2025 | 264.00 | 264.00 | 258.00 | 258.00 | 122,500 | 0 |
| 20-Nov-2025 | 260.00 | 266.00 | 256.00 | 260.00 | 128,700 | 0 |
| 19-Nov-2025 | 262.00 | 274.00 | 260.00 | 260.00 | 424,900 | 0 |
| 18-Nov-2025 | 260.00 | 284.00 | 258.00 | 262.00 | 2,026,600 | 0 |
| 17-Nov-2025 | 260.00 | 268.00 | 256.00 | 260.00 | 342,800 | 0 |
| 14-Nov-2025 | 268.00 | 270.00 | 262.00 | 262.00 | 306,000 | 0 |
| 13-Nov-2025 | 270.00 | 270.00 | 264.00 | 266.00 | 235,900 | 0 |
| 12-Nov-2025 | 268.00 | 272.00 | 260.00 | 270.00 | 360,100 | 0 |
| 11-Nov-2025 | 272.00 | 280.00 | 262.00 | 268.00 | 1,315,200 | 0 |
| 10-Nov-2025 | 268.00 | 310.00 | 244.00 | 272.00 | 5,777,100 | 0 |
| 07-Nov-2025 | 260.00 | 268.00 | 256.00 | 258.00 | 167,100 | 0 |
| 06-Nov-2025 | 268.00 | 268.00 | 248.00 | 260.00 | 233,300 | 0 |
| 05-Nov-2025 | 266.00 | 270.00 | 262.00 | 268.00 | 504,600 | 0 |
| 04-Nov-2025 | 272.00 | 276.00 | 266.00 | 270.00 | 175,900 | 0 |
| 03-Nov-2025 | 274.00 | 278.00 | 266.00 | 272.00 | 413,400 | 0 |
| 31-Oct-2025 | 278.00 | 278.00 | 270.00 | 272.00 | 162,300 | 0 |
| 30-Oct-2025 | 284.00 | 284.00 | 272.00 | 276.00 | 381,300 | 0 |
| 29-Oct-2025 | 288.00 | 300.00 | 270.00 | 282.00 | 379,900 | 0 |
| 28-Oct-2025 | 274.00 | 280.00 | 268.00 | 274.00 | 175,000 | 0 |
| 27-Oct-2025 | 290.00 | 298.00 | 268.00 | 274.00 | 838,900 | 0 |
| 24-Oct-2025 | 274.00 | 318.00 | 272.00 | 288.00 | 4,604,900 | 0 |
| 23-Oct-2025 | 272.00 | 286.00 | 264.00 | 270.00 | 361,500 | 0 |
| 22-Oct-2025 | 276.00 | 290.00 | 268.00 | 272.00 | 615,100 | 0 |
| 21-Oct-2025 | 300.00 | 320.00 | 270.00 | 276.00 | 1,607,100 | 0 |
| 20-Oct-2025 | 240.00 | 298.00 | 238.00 | 278.00 | 3,823,100 | 0 |
| 17-Oct-2025 | 242.00 | 250.00 | 236.00 | 240.00 | 559,100 | 0 |
| 16-Oct-2025 | 258.00 | 278.00 | 246.00 | 248.00 | 826,700 | 0 |
| 15-Oct-2025 | 270.00 | 290.00 | 254.00 | 258.00 | 578,800 | 0 |
| 14-Oct-2025 | 284.00 | 284.00 | 264.00 | 270.00 | 442,900 | 0 |
| 13-Oct-2025 | 284.00 | 284.00 | 272.00 | 278.00 | 731,300 | 0 |
| 10-Oct-2025 | 284.00 | 308.00 | 282.00 | 290.00 | 2,284,700 | 0 |
| 09-Oct-2025 | 280.00 | 290.00 | 274.00 | 284.00 | 584,100 | 0 |
| 08-Oct-2025 | 286.00 | 286.00 | 260.00 | 280.00 | 1,393,600 | 0 |
| 07-Oct-2025 | 294.00 | 298.00 | 282.00 | 288.00 | 1,398,000 | 0 |
| 06-Oct-2025 | 334.00 | 340.00 | 290.00 | 294.00 | 5,921,900 | 0 |
| 03-Oct-2025 | 344.00 | 354.00 | 314.00 | 336.00 | 4,455,400 | 0 |
| 02-Oct-2025 | 322.00 | 384.00 | 300.00 | 344.00 | 4,719,300 | 0 |
| 01-Oct-2025 | 322.00 | 338.00 | 312.00 | 324.00 | 1,897,700 | 0 |
| 30-Sep-2025 | 360.00 | 362.00 | 316.00 | 322.00 | 3,749,000 | 0 |
| 29-Sep-2025 | 390.00 | 404.00 | 334.00 | 350.00 | 11,932,000 | 0 |
| 26-Sep-2025 | 290.00 | 334.00 | 290.00 | 334.00 | 15,551,700 | 0 |
| 25-Sep-2025 | 258.00 | 288.00 | 246.00 | 268.00 | 5,641,300 | 0 |
| 24-Sep-2025 | 242.00 | 260.00 | 232.00 | 252.00 | 4,393,500 | 0 |
| 23-Sep-2025 | 242.00 | 250.00 | 238.00 | 240.00 | 1,099,400 | 0 |
| 22-Sep-2025 | 260.00 | 262.00 | 230.00 | 236.00 | 4,096,500 | 0 |
| 19-Sep-2025 | 222.00 | 242.00 | 220.00 | 230.00 | 3,104,500 | 0 |
| 18-Sep-2025 | 216.00 | 224.00 | 214.00 | 222.00 | 1,538,300 | 0 |
| 17-Sep-2025 | 216.00 | 218.00 | 210.00 | 216.00 | 430,000 | 0 |
| 16-Sep-2025 | 218.00 | 222.00 | 208.00 | 214.00 | 471,700 | 0 |
| 15-Sep-2025 | 224.00 | 224.00 | 214.00 | 218.00 | 925,300 | 0 |
| 12-Sep-2025 | 208.00 | 222.00 | 208.00 | 220.00 | 2,415,900 | 0 |
| 11-Sep-2025 | 216.00 | 216.00 | 206.00 | 208.00 | 1,430,700 | 0 |
| 10-Sep-2025 | 222.00 | 224.00 | 208.00 | 210.00 | 1,705,200 | 0 |
| 09-Sep-2025 | 254.00 | 260.00 | 214.00 | 216.00 | 7,582,500 | 0 |
| 08-Sep-2025 | 202.00 | 266.00 | 200.00 | 248.00 | 24,496,600 | 0 |
| 04-Sep-2025 | 198.00 | 204.00 | 197.00 | 200.00 | 1,096,000 | 0 |
| 03-Sep-2025 | 200.00 | 200.00 | 197.00 | 198.00 | 159,600 | 0 |
| 02-Sep-2025 | 196.00 | 200.00 | 195.00 | 198.00 | 359,900 | 0 |
| 01-Sep-2025 | 198.00 | 198.00 | 195.00 | 197.00 | 168,100 | 0 |
| 29-Aug-2025 | 199.00 | 199.00 | 196.00 | 198.00 | 251,300 | 0 |
| 28-Aug-2025 | 198.00 | 200.00 | 196.00 | 199.00 | 680,200 | 0 |
| 27-Aug-2025 | 200.00 | 200.00 | 197.00 | 198.00 | 1,023,500 | 0 |
| 26-Aug-2025 | 200.00 | 200.00 | 198.00 | 199.00 | 962,100 | 0 |
| 25-Aug-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 1,264,000 | 0 |
| 22-Aug-2025 | 199.00 | 200.00 | 196.00 | 200.00 | 955,500 | 0 |
| 21-Aug-2025 | 200.00 | 202.00 | 197.00 | 200.00 | 960,700 | 0 |
| 20-Aug-2025 | 200.00 | 202.00 | 198.00 | 200.00 | 582,200 | 0 |
| 19-Aug-2025 | 199.00 | 200.00 | 197.00 | 200.00 | 283,000 | 0 |
| 15-Aug-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 274,900 | 0 |
| 14-Aug-2025 | 200.00 | 202.00 | 197.00 | 200.00 | 344,100 | 0 |
| 13-Aug-2025 | 202.00 | 202.00 | 199.00 | 200.00 | 262,000 | 0 |
| 12-Aug-2025 | 210.00 | 210.00 | 198.00 | 202.00 | 369,500 | 0 |
| 11-Aug-2025 | 202.00 | 212.00 | 199.00 | 200.00 | 222,700 | 0 |
| 08-Aug-2025 | 202.00 | 202.00 | 200.00 | 202.00 | 29,700 | 0 |
| 07-Aug-2025 | 202.00 | 202.00 | 199.00 | 202.00 | 179,600 | 0 |
| 06-Aug-2025 | 200.00 | 202.00 | 199.00 | 202.00 | 234,400 | 0 |
| 05-Aug-2025 | 202.00 | 204.00 | 199.00 | 202.00 | 222,100 | 0 |
| 04-Aug-2025 | 202.00 | 208.00 | 198.00 | 202.00 | 350,700 | 0 |
| 01-Aug-2025 | 202.00 | 202.00 | 198.00 | 202.00 | 147,600 | 0 |
| 31-Jul-2025 | 200.00 | 204.00 | 198.00 | 202.00 | 140,400 | 0 |
| 30-Jul-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 109,100 | 0 |
| 29-Jul-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 138,200 | 0 |
| 28-Jul-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 138,000 | 0 |
| 25-Jul-2025 | 204.00 | 206.00 | 199.00 | 204.00 | 227,700 | 0 |
| 24-Jul-2025 | 204.00 | 206.00 | 199.00 | 204.00 | 378,700 | 0 |
| 23-Jul-2025 | 202.00 | 202.00 | 200.00 | 202.00 | 41,400 | 0 |
| 22-Jul-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 840,800 | 0 |
| 21-Jul-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 243,200 | 0 |