| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 332.00 | 340.00 | 322.00 | 340.00 | 346,300 | 0 |
| 08-Dec-2025 | 332.00 | 332.00 | 324.00 | 332.00 | 222,000 | 0 |
| 05-Dec-2025 | 334.00 | 336.00 | 326.00 | 332.00 | 183,700 | 0 |
| 04-Dec-2025 | 342.00 | 342.00 | 330.00 | 334.00 | 214,900 | 0 |
| 03-Dec-2025 | 334.00 | 338.00 | 328.00 | 338.00 | 423,900 | 0 |
| 02-Dec-2025 | 332.00 | 356.00 | 330.00 | 336.00 | 1,219,400 | 0 |
| 01-Dec-2025 | 344.00 | 344.00 | 326.00 | 326.00 | 948,300 | 0 |
| 28-Nov-2025 | 326.00 | 398.00 | 312.00 | 344.00 | 11,026,500 | 0 |
| 27-Nov-2025 | 322.00 | 330.00 | 304.00 | 326.00 | 499,600 | 0 |
| 26-Nov-2025 | 324.00 | 324.00 | 310.00 | 322.00 | 316,900 | 0 |
| 25-Nov-2025 | 320.00 | 332.00 | 316.00 | 322.00 | 352,800 | 0 |
| 24-Nov-2025 | 324.00 | 328.00 | 320.00 | 320.00 | 717,500 | 0 |
| 21-Nov-2025 | 326.00 | 328.00 | 316.00 | 328.00 | 255,600 | 0 |
| 20-Nov-2025 | 320.00 | 328.00 | 310.00 | 324.00 | 420,400 | 0 |
| 19-Nov-2025 | 400.00 | 400.00 | 318.00 | 320.00 | 8,472,300 | 0 |
| 18-Nov-2025 | 288.00 | 356.00 | 286.00 | 356.00 | 11,766,600 | 0 |
| 17-Nov-2025 | 284.00 | 286.00 | 272.00 | 286.00 | 1,746,900 | 0 |
| 14-Nov-2025 | 274.00 | 278.00 | 272.00 | 278.00 | 286,600 | 0 |
| 13-Nov-2025 | 272.00 | 284.00 | 270.00 | 274.00 | 389,100 | 0 |
| 12-Nov-2025 | 270.00 | 278.00 | 262.00 | 270.00 | 453,400 | 0 |
| 11-Nov-2025 | 272.00 | 278.00 | 270.00 | 270.00 | 256,800 | 0 |
| 10-Nov-2025 | 274.00 | 286.00 | 270.00 | 272.00 | 328,500 | 0 |
| 07-Nov-2025 | 292.00 | 298.00 | 272.00 | 274.00 | 690,300 | 0 |
| 06-Nov-2025 | 262.00 | 316.00 | 252.00 | 290.00 | 6,292,300 | 0 |
| 05-Nov-2025 | 268.00 | 268.00 | 262.00 | 262.00 | 130,700 | 0 |
| 04-Nov-2025 | 272.00 | 280.00 | 258.00 | 268.00 | 447,800 | 0 |
| 03-Nov-2025 | 266.00 | 278.00 | 262.00 | 270.00 | 605,600 | 0 |
| 31-Oct-2025 | 278.00 | 290.00 | 260.00 | 266.00 | 1,460,200 | 0 |
| 30-Oct-2025 | 268.00 | 312.00 | 268.00 | 278.00 | 5,739,700 | 0 |
| 29-Oct-2025 | 250.00 | 308.00 | 250.00 | 268.00 | 15,276,100 | 0 |
| 28-Oct-2025 | 272.00 | 278.00 | 236.00 | 248.00 | 2,167,800 | 0 |
| 27-Oct-2025 | 300.00 | 370.00 | 256.00 | 260.00 | 18,337,200 | 0 |
| 24-Oct-2025 | 234.00 | 296.00 | 234.00 | 296.00 | 10,595,800 | 0 |
| 23-Oct-2025 | 232.00 | 250.00 | 228.00 | 238.00 | 738,300 | 0 |
| 22-Oct-2025 | 230.00 | 240.00 | 222.00 | 232.00 | 271,800 | 0 |
| 21-Oct-2025 | 226.00 | 274.00 | 200.00 | 230.00 | 2,710,300 | 0 |
| 20-Oct-2025 | 222.00 | 228.00 | 220.00 | 226.00 | 59,200 | 0 |
| 17-Oct-2025 | 232.00 | 232.00 | 216.00 | 220.00 | 266,100 | 0 |
| 16-Oct-2025 | 238.00 | 238.00 | 224.00 | 232.00 | 164,800 | 0 |
| 15-Oct-2025 | 220.00 | 236.00 | 220.00 | 232.00 | 164,300 | 0 |
| 14-Oct-2025 | 222.00 | 238.00 | 220.00 | 220.00 | 176,800 | 0 |
| 13-Oct-2025 | 224.00 | 224.00 | 218.00 | 224.00 | 365,300 | 0 |
| 10-Oct-2025 | 228.00 | 232.00 | 222.00 | 224.00 | 97,600 | 0 |
| 09-Oct-2025 | 224.00 | 234.00 | 222.00 | 228.00 | 233,000 | 0 |
| 08-Oct-2025 | 234.00 | 242.00 | 222.00 | 222.00 | 1,001,500 | 0 |
| 07-Oct-2025 | 226.00 | 260.00 | 208.00 | 226.00 | 2,033,700 | 0 |
| 06-Oct-2025 | 246.00 | 252.00 | 216.00 | 224.00 | 1,999,500 | 0 |
| 03-Oct-2025 | 294.00 | 296.00 | 246.00 | 246.00 | 3,253,900 | 0 |
| 02-Oct-2025 | 294.00 | 320.00 | 282.00 | 288.00 | 12,319,700 | 0 |
| 01-Oct-2025 | 220.00 | 256.00 | 200.00 | 256.00 | 4,680,700 | 0 |
| 30-Sep-2025 | 204.00 | 206.00 | 198.00 | 206.00 | 146,500 | 0 |
| 29-Sep-2025 | 204.00 | 204.00 | 199.00 | 204.00 | 115,400 | 0 |
| 26-Sep-2025 | 197.00 | 204.00 | 197.00 | 199.00 | 353,900 | 0 |
| 25-Sep-2025 | 197.00 | 198.00 | 192.00 | 197.00 | 29,600 | 0 |
| 24-Sep-2025 | 199.00 | 200.00 | 195.00 | 195.00 | 108,100 | 0 |
| 23-Sep-2025 | 200.00 | 202.00 | 195.00 | 199.00 | 33,700 | 0 |
| 22-Sep-2025 | 196.00 | 200.00 | 195.00 | 200.00 | 139,300 | 0 |
| 19-Sep-2025 | 194.00 | 195.00 | 191.00 | 195.00 | 293,800 | 0 |
| 18-Sep-2025 | 194.00 | 195.00 | 192.00 | 194.00 | 219,300 | 0 |
| 17-Sep-2025 | 190.00 | 195.00 | 190.00 | 194.00 | 77,700 | 0 |
| 16-Sep-2025 | 194.00 | 194.00 | 190.00 | 190.00 | 27,500 | 0 |
| 15-Sep-2025 | 189.00 | 196.00 | 189.00 | 192.00 | 117,500 | 0 |
| 12-Sep-2025 | 191.00 | 191.00 | 182.00 | 189.00 | 431,500 | 0 |
| 11-Sep-2025 | 190.00 | 194.00 | 187.00 | 189.00 | 97,600 | 0 |
| 10-Sep-2025 | 190.00 | 192.00 | 188.00 | 190.00 | 106,700 | 0 |
| 09-Sep-2025 | 193.00 | 194.00 | 188.00 | 189.00 | 29,700 | 0 |
| 08-Sep-2025 | 186.00 | 195.00 | 186.00 | 193.00 | 152,900 | 0 |
| 04-Sep-2025 | 197.00 | 199.00 | 191.00 | 192.00 | 158,600 | 0 |
| 03-Sep-2025 | 198.00 | 258.00 | 192.00 | 194.00 | 2,984,800 | 0 |
| 02-Sep-2025 | 194.00 | 199.00 | 190.00 | 198.00 | 51,400 | 0 |
| 01-Sep-2025 | 191.00 | 198.00 | 187.00 | 194.00 | 232,400 | 0 |
| 29-Aug-2025 | 202.00 | 204.00 | 190.00 | 200.00 | 85,900 | 0 |
| 28-Aug-2025 | 204.00 | 206.00 | 183.00 | 202.00 | 131,600 | 0 |
| 27-Aug-2025 | 202.00 | 210.00 | 199.00 | 204.00 | 154,600 | 0 |
| 26-Aug-2025 | 199.00 | 210.00 | 191.00 | 202.00 | 499,700 | 0 |
| 25-Aug-2025 | 208.00 | 214.00 | 185.00 | 199.00 | 646,000 | 0 |
| 22-Aug-2025 | 185.00 | 248.00 | 185.00 | 204.00 | 4,341,500 | 0 |
| 21-Aug-2025 | 180.00 | 186.00 | 180.00 | 185.00 | 87,100 | 0 |
| 20-Aug-2025 | 183.00 | 185.00 | 180.00 | 181.00 | 76,800 | 0 |
| 19-Aug-2025 | 185.00 | 185.00 | 180.00 | 183.00 | 113,100 | 0 |
| 15-Aug-2025 | 180.00 | 186.00 | 180.00 | 186.00 | 73,000 | 0 |
| 14-Aug-2025 | 183.00 | 184.00 | 179.00 | 182.00 | 21,700 | 0 |
| 13-Aug-2025 | 177.00 | 192.00 | 177.00 | 181.00 | 114,700 | 0 |
| 12-Aug-2025 | 180.00 | 185.00 | 177.00 | 177.00 | 138,900 | 0 |
| 11-Aug-2025 | 173.00 | 199.00 | 173.00 | 176.00 | 307,300 | 0 |
| 08-Aug-2025 | 179.00 | 180.00 | 177.00 | 178.00 | 221,600 | 0 |
| 07-Aug-2025 | 181.00 | 181.00 | 179.00 | 179.00 | 480,000 | 0 |
| 06-Aug-2025 | 183.00 | 184.00 | 180.00 | 181.00 | 107,700 | 0 |
| 05-Aug-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 27,400 | 0 |
| 04-Aug-2025 | 185.00 | 187.00 | 183.00 | 183.00 | 96,800 | 0 |
| 01-Aug-2025 | 182.00 | 184.00 | 181.00 | 184.00 | 39,900 | 0 |
| 31-Jul-2025 | 185.00 | 186.00 | 182.00 | 182.00 | 108,200 | 0 |
| 30-Jul-2025 | 186.00 | 186.00 | 184.00 | 186.00 | 71,600 | 0 |
| 29-Jul-2025 | 188.00 | 189.00 | 183.00 | 184.00 | 46,600 | 0 |
| 28-Jul-2025 | 185.00 | 193.00 | 185.00 | 186.00 | 42,900 | 0 |
| 25-Jul-2025 | 188.00 | 189.00 | 185.00 | 185.00 | 56,300 | 0 |
| 24-Jul-2025 | 185.00 | 188.00 | 185.00 | 188.00 | 285,500 | 0 |
| 23-Jul-2025 | 185.00 | 186.00 | 185.00 | 185.00 | 107,800 | 0 |
| 22-Jul-2025 | 185.00 | 186.00 | 185.00 | 185.00 | 13,500 | 0 |
| 21-Jul-2025 | 188.00 | 188.00 | 184.00 | 185.00 | 88,700 | 0 |