| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 202.00 | 218.00 | 202.00 | 212.00 | 8,979,000 | 0 |
| 08-Dec-2025 | 199.00 | 202.00 | 198.00 | 202.00 | 1,610,500 | 0 |
| 05-Dec-2025 | 199.00 | 202.00 | 199.00 | 200.00 | 907,800 | 0 |
| 04-Dec-2025 | 199.00 | 200.00 | 198.00 | 200.00 | 1,194,200 | 0 |
| 03-Dec-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 2,245,900 | 0 |
| 02-Dec-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 2,024,200 | 0 |
| 01-Dec-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 3,187,700 | 0 |
| 28-Nov-2025 | 200.00 | 204.00 | 199.00 | 200.00 | 2,476,400 | 0 |
| 27-Nov-2025 | 202.00 | 204.00 | 199.00 | 200.00 | 4,921,800 | 0 |
| 26-Nov-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 4,460,700 | 0 |
| 25-Nov-2025 | 200.00 | 212.00 | 198.00 | 202.00 | 11,207,000 | 0 |
| 24-Nov-2025 | 199.00 | 224.00 | 199.00 | 199.00 | 29,533,200 | 0 |
| 21-Nov-2025 | 199.00 | 202.00 | 198.00 | 200.00 | 1,357,500 | 0 |
| 20-Nov-2025 | 199.00 | 202.00 | 197.00 | 200.00 | 1,310,900 | 0 |
| 19-Nov-2025 | 199.00 | 202.00 | 199.00 | 200.00 | 1,310,600 | 0 |
| 18-Nov-2025 | 198.00 | 200.00 | 197.00 | 200.00 | 6,035,000 | 0 |
| 17-Nov-2025 | 199.00 | 200.00 | 198.00 | 200.00 | 1,274,700 | 0 |
| 14-Nov-2025 | 200.00 | 200.00 | 193.00 | 200.00 | 5,576,700 | 0 |
| 13-Nov-2025 | 200.00 | 202.00 | 197.00 | 200.00 | 6,016,300 | 0 |
| 12-Nov-2025 | 198.00 | 200.00 | 194.00 | 199.00 | 8,461,200 | 0 |
| 11-Nov-2025 | 199.00 | 199.00 | 197.00 | 199.00 | 1,352,100 | 0 |
| 10-Nov-2025 | 199.00 | 200.00 | 196.00 | 199.00 | 2,018,700 | 0 |
| 07-Nov-2025 | 196.00 | 198.00 | 194.00 | 197.00 | 806,800 | 0 |
| 06-Nov-2025 | 200.00 | 202.00 | 195.00 | 195.00 | 13,861,600 | 0 |
| 05-Nov-2025 | 199.00 | 200.00 | 197.00 | 200.00 | 2,957,400 | 0 |
| 04-Nov-2025 | 197.00 | 199.00 | 196.00 | 198.00 | 1,618,300 | 0 |
| 03-Nov-2025 | 197.00 | 197.00 | 194.00 | 197.00 | 29,674,300 | 0 |
| 31-Oct-2025 | 196.00 | 196.00 | 194.00 | 195.00 | 481,500 | 0 |
| 30-Oct-2025 | 195.00 | 197.00 | 193.00 | 194.00 | 1,154,600 | 0 |
| 29-Oct-2025 | 189.00 | 196.00 | 187.00 | 193.00 | 3,295,300 | 0 |
| 28-Oct-2025 | 187.00 | 190.00 | 185.00 | 189.00 | 1,154,600 | 0 |
| 27-Oct-2025 | 186.00 | 189.00 | 183.00 | 187.00 | 2,380,600 | 0 |
| 24-Oct-2025 | 198.00 | 218.00 | 180.00 | 187.00 | 27,174,400 | 0 |
| 23-Oct-2025 | 198.00 | 198.00 | 196.00 | 198.00 | 629,900 | 0 |
| 22-Oct-2025 | 198.00 | 199.00 | 196.00 | 198.00 | 575,400 | 0 |
| 21-Oct-2025 | 198.00 | 198.00 | 196.00 | 198.00 | 592,500 | 0 |
| 20-Oct-2025 | 200.00 | 200.00 | 196.00 | 198.00 | 1,127,400 | 0 |
| 17-Oct-2025 | 197.00 | 200.00 | 195.00 | 197.00 | 698,500 | 0 |
| 16-Oct-2025 | 198.00 | 200.00 | 195.00 | 197.00 | 882,500 | 0 |
| 15-Oct-2025 | 197.00 | 200.00 | 197.00 | 197.00 | 911,100 | 0 |
| 14-Oct-2025 | 195.00 | 198.00 | 194.00 | 197.00 | 802,800 | 0 |
| 13-Oct-2025 | 196.00 | 197.00 | 195.00 | 196.00 | 746,200 | 0 |
| 10-Oct-2025 | 197.00 | 197.00 | 195.00 | 196.00 | 872,700 | 0 |
| 09-Oct-2025 | 196.00 | 200.00 | 196.00 | 197.00 | 763,100 | 0 |
| 08-Oct-2025 | 195.00 | 198.00 | 195.00 | 198.00 | 249,700 | 0 |
| 07-Oct-2025 | 198.00 | 200.00 | 196.00 | 196.00 | 779,800 | 0 |
| 06-Oct-2025 | 199.00 | 200.00 | 197.00 | 199.00 | 687,800 | 0 |
| 03-Oct-2025 | 198.00 | 200.00 | 196.00 | 199.00 | 747,700 | 0 |
| 02-Oct-2025 | 199.00 | 200.00 | 190.00 | 198.00 | 458,200 | 0 |
| 01-Oct-2025 | 200.00 | 202.00 | 197.00 | 197.00 | 788,200 | 0 |
| 30-Sep-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 760,400 | 0 |
| 29-Sep-2025 | 200.00 | 200.00 | 199.00 | 200.00 | 885,200 | 0 |
| 26-Sep-2025 | 198.00 | 200.00 | 198.00 | 200.00 | 807,400 | 0 |
| 25-Sep-2025 | 199.00 | 200.00 | 195.00 | 198.00 | 1,332,200 | 0 |
| 24-Sep-2025 | 200.00 | 202.00 | 195.00 | 199.00 | 1,772,700 | 0 |
| 23-Sep-2025 | 192.00 | 200.00 | 190.00 | 199.00 | 6,747,700 | 0 |
| 22-Sep-2025 | 190.00 | 191.00 | 189.00 | 191.00 | 486,600 | 0 |
| 19-Sep-2025 | 187.00 | 190.00 | 187.00 | 190.00 | 228,900 | 0 |
| 18-Sep-2025 | 189.00 | 189.00 | 188.00 | 189.00 | 588,900 | 0 |
| 17-Sep-2025 | 188.00 | 189.00 | 188.00 | 189.00 | 205,500 | 0 |
| 16-Sep-2025 | 188.00 | 190.00 | 187.00 | 188.00 | 161,900 | 0 |
| 15-Sep-2025 | 190.00 | 190.00 | 187.00 | 188.00 | 775,200 | 0 |
| 12-Sep-2025 | 190.00 | 190.00 | 184.00 | 190.00 | 479,300 | 0 |
| 11-Sep-2025 | 188.00 | 190.00 | 188.00 | 189.00 | 173,700 | 0 |
| 10-Sep-2025 | 189.00 | 190.00 | 187.00 | 189.00 | 204,500 | 0 |
| 09-Sep-2025 | 189.00 | 190.00 | 181.00 | 189.00 | 1,215,200 | 0 |
| 08-Sep-2025 | 188.00 | 190.00 | 187.00 | 189.00 | 202,100 | 0 |
| 04-Sep-2025 | 187.00 | 190.00 | 184.00 | 187.00 | 255,300 | 0 |
| 03-Sep-2025 | 187.00 | 190.00 | 187.00 | 187.00 | 449,400 | 0 |
| 02-Sep-2025 | 186.00 | 188.00 | 185.00 | 187.00 | 626,200 | 0 |
| 01-Sep-2025 | 185.00 | 188.00 | 181.00 | 186.00 | 785,100 | 0 |
| 29-Aug-2025 | 190.00 | 191.00 | 183.00 | 188.00 | 1,493,000 | 0 |
| 28-Aug-2025 | 187.00 | 190.00 | 185.00 | 189.00 | 392,400 | 0 |
| 27-Aug-2025 | 186.00 | 190.00 | 185.00 | 187.00 | 975,600 | 0 |
| 26-Aug-2025 | 199.00 | 200.00 | 180.00 | 184.00 | 4,471,300 | 0 |
| 25-Aug-2025 | 197.00 | 200.00 | 195.00 | 199.00 | 1,793,500 | 0 |
| 22-Aug-2025 | 189.00 | 200.00 | 188.00 | 196.00 | 5,491,500 | 0 |
| 21-Aug-2025 | 186.00 | 191.00 | 180.00 | 188.00 | 3,222,100 | 0 |
| 20-Aug-2025 | 190.00 | 190.00 | 183.00 | 186.00 | 1,353,700 | 0 |
| 19-Aug-2025 | 190.00 | 194.00 | 188.00 | 188.00 | 2,820,200 | 0 |
| 15-Aug-2025 | 186.00 | 188.00 | 185.00 | 188.00 | 1,811,300 | 0 |
| 14-Aug-2025 | 186.00 | 190.00 | 185.00 | 186.00 | 1,090,100 | 0 |
| 13-Aug-2025 | 187.00 | 187.00 | 185.00 | 186.00 | 863,100 | 0 |
| 12-Aug-2025 | 185.00 | 187.00 | 184.00 | 186.00 | 1,098,000 | 0 |
| 11-Aug-2025 | 184.00 | 185.00 | 182.00 | 185.00 | 971,000 | 0 |
| 08-Aug-2025 | 184.00 | 185.00 | 182.00 | 183.00 | 564,900 | 0 |
| 07-Aug-2025 | 184.00 | 185.00 | 180.00 | 184.00 | 906,200 | 0 |
| 06-Aug-2025 | 185.00 | 187.00 | 183.00 | 184.00 | 1,734,400 | 0 |
| 05-Aug-2025 | 184.00 | 185.00 | 181.00 | 185.00 | 3,419,900 | 0 |
| 04-Aug-2025 | 180.00 | 184.00 | 179.00 | 183.00 | 3,740,900 | 0 |
| 01-Aug-2025 | 180.00 | 181.00 | 175.00 | 180.00 | 929,200 | 0 |
| 31-Jul-2025 | 179.00 | 180.00 | 177.00 | 180.00 | 1,023,900 | 0 |
| 30-Jul-2025 | 180.00 | 180.00 | 177.00 | 179.00 | 1,519,900 | 0 |
| 29-Jul-2025 | 176.00 | 181.00 | 174.00 | 178.00 | 2,671,600 | 0 |
| 28-Jul-2025 | 175.00 | 182.00 | 174.00 | 176.00 | 5,747,500 | 0 |
| 25-Jul-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 3,134,500 | 0 |
| 24-Jul-2025 | 175.00 | 175.00 | 174.00 | 175.00 | 606,900 | 0 |
| 23-Jul-2025 | 175.00 | 176.00 | 170.00 | 175.00 | 3,699,100 | 0 |
| 22-Jul-2025 | 173.00 | 175.00 | 171.00 | 175.00 | 1,719,100 | 0 |
| 21-Jul-2025 | 175.00 | 175.00 | 171.00 | 173.00 | 825,700 | 0 |