| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 278.00 | 284.00 | 258.00 | 278.00 | 2,493,900 | 0 |
| 08-Dec-2025 | 298.00 | 304.00 | 278.00 | 278.00 | 3,996,300 | 0 |
| 05-Dec-2025 | 272.00 | 324.00 | 270.00 | 296.00 | 11,966,200 | 0 |
| 04-Dec-2025 | 260.00 | 272.00 | 260.00 | 270.00 | 2,113,800 | 0 |
| 03-Dec-2025 | 260.00 | 264.00 | 254.00 | 256.00 | 1,363,900 | 0 |
| 02-Dec-2025 | 260.00 | 268.00 | 254.00 | 260.00 | 1,949,300 | 0 |
| 01-Dec-2025 | 252.00 | 268.00 | 252.00 | 258.00 | 1,577,700 | 0 |
| 28-Nov-2025 | 258.00 | 258.00 | 236.00 | 248.00 | 1,346,700 | 0 |
| 27-Nov-2025 | 260.00 | 262.00 | 252.00 | 254.00 | 1,244,300 | 0 |
| 26-Nov-2025 | 270.00 | 272.00 | 256.00 | 260.00 | 1,720,500 | 0 |
| 25-Nov-2025 | 278.00 | 278.00 | 256.00 | 266.00 | 1,460,200 | 0 |
| 24-Nov-2025 | 264.00 | 282.00 | 264.00 | 272.00 | 3,580,300 | 0 |
| 21-Nov-2025 | 248.00 | 264.00 | 246.00 | 264.00 | 2,871,800 | 0 |
| 20-Nov-2025 | 244.00 | 248.00 | 244.00 | 248.00 | 551,500 | 0 |
| 19-Nov-2025 | 244.00 | 246.00 | 240.00 | 244.00 | 555,100 | 0 |
| 18-Nov-2025 | 244.00 | 246.00 | 234.00 | 244.00 | 1,074,600 | 0 |
| 17-Nov-2025 | 246.00 | 250.00 | 240.00 | 244.00 | 1,000,500 | 0 |
| 14-Nov-2025 | 250.00 | 256.00 | 246.00 | 248.00 | 1,310,200 | 0 |
| 13-Nov-2025 | 250.00 | 260.00 | 246.00 | 246.00 | 1,038,400 | 0 |
| 12-Nov-2025 | 252.00 | 252.00 | 240.00 | 246.00 | 1,137,000 | 0 |
| 11-Nov-2025 | 246.00 | 254.00 | 230.00 | 246.00 | 2,287,500 | 0 |
| 10-Nov-2025 | 250.00 | 250.00 | 244.00 | 246.00 | 545,400 | 0 |
| 07-Nov-2025 | 254.00 | 254.00 | 244.00 | 248.00 | 325,600 | 0 |
| 06-Nov-2025 | 250.00 | 254.00 | 244.00 | 250.00 | 776,700 | 0 |
| 05-Nov-2025 | 250.00 | 250.00 | 242.00 | 250.00 | 421,700 | 0 |
| 04-Nov-2025 | 252.00 | 254.00 | 246.00 | 250.00 | 159,600 | 0 |
| 03-Nov-2025 | 250.00 | 252.00 | 240.00 | 252.00 | 3,920,700 | 0 |
| 31-Oct-2025 | 256.00 | 266.00 | 246.00 | 250.00 | 1,126,500 | 0 |
| 30-Oct-2025 | 254.00 | 258.00 | 248.00 | 252.00 | 1,155,600 | 0 |
| 29-Oct-2025 | 250.00 | 260.00 | 248.00 | 254.00 | 604,300 | 0 |
| 28-Oct-2025 | 250.00 | 262.00 | 244.00 | 250.00 | 3,135,600 | 0 |
| 27-Oct-2025 | 254.00 | 256.00 | 248.00 | 250.00 | 1,264,800 | 0 |
| 24-Oct-2025 | 260.00 | 262.00 | 250.00 | 254.00 | 1,703,200 | 0 |
| 23-Oct-2025 | 268.00 | 276.00 | 258.00 | 260.00 | 750,900 | 0 |
| 22-Oct-2025 | 274.00 | 280.00 | 264.00 | 264.00 | 1,389,100 | 0 |
| 21-Oct-2025 | 270.00 | 286.00 | 266.00 | 270.00 | 1,998,800 | 0 |
| 20-Oct-2025 | 254.00 | 274.00 | 254.00 | 266.00 | 1,630,900 | 0 |
| 17-Oct-2025 | 256.00 | 272.00 | 248.00 | 250.00 | 1,103,000 | 0 |
| 16-Oct-2025 | 246.00 | 256.00 | 246.00 | 254.00 | 649,700 | 0 |
| 15-Oct-2025 | 252.00 | 252.00 | 242.00 | 246.00 | 985,200 | 0 |
| 14-Oct-2025 | 258.00 | 262.00 | 248.00 | 252.00 | 1,032,600 | 0 |
| 13-Oct-2025 | 258.00 | 264.00 | 256.00 | 258.00 | 1,018,200 | 0 |
| 10-Oct-2025 | 264.00 | 280.00 | 260.00 | 260.00 | 1,419,500 | 0 |
| 09-Oct-2025 | 262.00 | 270.00 | 256.00 | 264.00 | 1,314,000 | 0 |
| 08-Oct-2025 | 268.00 | 270.00 | 256.00 | 262.00 | 772,400 | 0 |
| 07-Oct-2025 | 260.00 | 278.00 | 258.00 | 264.00 | 1,958,300 | 0 |
| 06-Oct-2025 | 256.00 | 278.00 | 254.00 | 260.00 | 3,478,200 | 0 |
| 03-Oct-2025 | 254.00 | 274.00 | 250.00 | 256.00 | 2,545,100 | 0 |
| 02-Oct-2025 | 252.00 | 258.00 | 244.00 | 254.00 | 1,294,100 | 0 |
| 01-Oct-2025 | 260.00 | 260.00 | 248.00 | 252.00 | 919,100 | 0 |
| 30-Sep-2025 | 254.00 | 260.00 | 254.00 | 256.00 | 676,000 | 0 |
| 29-Sep-2025 | 260.00 | 264.00 | 254.00 | 260.00 | 753,100 | 0 |
| 26-Sep-2025 | 260.00 | 264.00 | 252.00 | 260.00 | 387,600 | 0 |
| 25-Sep-2025 | 250.00 | 280.00 | 250.00 | 256.00 | 2,161,800 | 0 |
| 24-Sep-2025 | 260.00 | 262.00 | 244.00 | 250.00 | 1,220,200 | 0 |
| 23-Sep-2025 | 254.00 | 262.00 | 244.00 | 258.00 | 2,518,500 | 0 |
| 22-Sep-2025 | 260.00 | 266.00 | 248.00 | 256.00 | 1,507,900 | 0 |
| 19-Sep-2025 | 272.00 | 280.00 | 252.00 | 262.00 | 2,331,100 | 0 |
| 18-Sep-2025 | 280.00 | 280.00 | 270.00 | 272.00 | 1,710,000 | 0 |
| 17-Sep-2025 | 288.00 | 288.00 | 278.00 | 282.00 | 573,900 | 0 |
| 16-Sep-2025 | 290.00 | 290.00 | 272.00 | 288.00 | 1,161,000 | 0 |
| 15-Sep-2025 | 292.00 | 296.00 | 270.00 | 290.00 | 1,042,500 | 0 |
| 12-Sep-2025 | 294.00 | 306.00 | 288.00 | 294.00 | 841,900 | 0 |
| 11-Sep-2025 | 310.00 | 314.00 | 290.00 | 294.00 | 2,185,700 | 0 |
| 10-Sep-2025 | 246.00 | 330.00 | 246.00 | 302.00 | 7,305,300 | 0 |
| 09-Sep-2025 | 266.00 | 278.00 | 264.00 | 274.00 | 859,000 | 0 |
| 08-Sep-2025 | 280.00 | 282.00 | 264.00 | 266.00 | 4,434,800 | 0 |
| 04-Sep-2025 | 276.00 | 290.00 | 274.00 | 280.00 | 3,088,800 | 0 |
| 03-Sep-2025 | 288.00 | 292.00 | 270.00 | 274.00 | 4,901,200 | 0 |
| 02-Sep-2025 | 300.00 | 300.00 | 280.00 | 288.00 | 7,352,900 | 0 |
| 01-Sep-2025 | 298.00 | 310.00 | 292.00 | 300.00 | 6,455,100 | 0 |
| 29-Aug-2025 | 322.00 | 366.00 | 286.00 | 320.00 | 26,727,700 | 0 |
| 28-Aug-2025 | 292.00 | 312.00 | 292.00 | 312.00 | 13,808,400 | 0 |
| 27-Aug-2025 | 264.00 | 268.00 | 240.00 | 250.00 | 3,635,100 | 0 |
| 26-Aug-2025 | 230.00 | 270.00 | 230.00 | 254.00 | 9,196,300 | 0 |
| 25-Aug-2025 | 206.00 | 232.00 | 206.00 | 230.00 | 6,555,300 | 0 |
| 22-Aug-2025 | 206.00 | 212.00 | 206.00 | 206.00 | 1,264,100 | 0 |
| 21-Aug-2025 | 199.00 | 212.00 | 198.00 | 206.00 | 1,674,400 | 0 |
| 20-Aug-2025 | 196.00 | 210.00 | 194.00 | 198.00 | 1,681,900 | 0 |
| 19-Aug-2025 | 193.00 | 197.00 | 193.00 | 195.00 | 403,100 | 0 |
| 15-Aug-2025 | 193.00 | 195.00 | 192.00 | 194.00 | 449,000 | 0 |
| 14-Aug-2025 | 191.00 | 200.00 | 191.00 | 193.00 | 560,400 | 0 |
| 13-Aug-2025 | 193.00 | 194.00 | 188.00 | 192.00 | 595,400 | 0 |
| 12-Aug-2025 | 192.00 | 197.00 | 190.00 | 194.00 | 721,200 | 0 |
| 11-Aug-2025 | 198.00 | 198.00 | 190.00 | 194.00 | 759,200 | 0 |
| 08-Aug-2025 | 199.00 | 200.00 | 197.00 | 199.00 | 64,500 | 0 |
| 07-Aug-2025 | 200.00 | 200.00 | 197.00 | 199.00 | 280,100 | 0 |
| 06-Aug-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 350,600 | 0 |
| 05-Aug-2025 | 200.00 | 200.00 | 194.00 | 200.00 | 1,011,600 | 0 |
| 04-Aug-2025 | 198.00 | 202.00 | 197.00 | 202.00 | 171,900 | 0 |
| 01-Aug-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 321,300 | 0 |
| 31-Jul-2025 | 195.00 | 208.00 | 194.00 | 202.00 | 1,304,200 | 0 |
| 30-Jul-2025 | 194.00 | 198.00 | 194.00 | 195.00 | 899,200 | 0 |
| 29-Jul-2025 | 194.00 | 198.00 | 194.00 | 195.00 | 663,700 | 0 |
| 28-Jul-2025 | 198.00 | 198.00 | 194.00 | 195.00 | 108,200 | 0 |
| 25-Jul-2025 | 196.00 | 198.00 | 194.00 | 198.00 | 286,700 | 0 |
| 24-Jul-2025 | 208.00 | 214.00 | 186.00 | 196.00 | 2,865,300 | 0 |
| 23-Jul-2025 | 196.00 | 208.00 | 195.00 | 208.00 | 1,843,900 | 0 |
| 22-Jul-2025 | 197.00 | 197.00 | 194.00 | 195.00 | 1,022,500 | 0 |
| 21-Jul-2025 | 196.00 | 199.00 | 195.00 | 197.00 | 437,000 | 0 |