| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 204.00 | 208.00 | 204.00 | 204.00 | 3,606,000 | 0 |
| 08-Dec-2025 | 206.00 | 210.00 | 204.00 | 208.00 | 3,450,700 | 0 |
| 05-Dec-2025 | 206.00 | 210.00 | 200.00 | 206.00 | 5,243,600 | 0 |
| 04-Dec-2025 | 210.00 | 212.00 | 204.00 | 204.00 | 7,074,900 | 0 |
| 03-Dec-2025 | 200.00 | 210.00 | 199.00 | 210.00 | 5,030,100 | 0 |
| 02-Dec-2025 | 199.00 | 202.00 | 198.00 | 200.00 | 3,561,900 | 0 |
| 01-Dec-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 2,755,100 | 0 |
| 28-Nov-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 2,872,500 | 0 |
| 27-Nov-2025 | 204.00 | 206.00 | 202.00 | 202.00 | 3,432,400 | 0 |
| 26-Nov-2025 | 200.00 | 206.00 | 200.00 | 202.00 | 3,786,400 | 0 |
| 25-Nov-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 3,126,100 | 0 |
| 24-Nov-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 3,075,800 | 0 |
| 21-Nov-2025 | 199.00 | 202.00 | 199.00 | 200.00 | 2,749,900 | 0 |
| 20-Nov-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 3,229,100 | 0 |
| 19-Nov-2025 | 200.00 | 202.00 | 198.00 | 202.00 | 2,993,800 | 0 |
| 18-Nov-2025 | 208.00 | 208.00 | 199.00 | 200.00 | 3,176,200 | 0 |
| 17-Nov-2025 | 198.00 | 216.00 | 198.00 | 208.00 | 7,377,500 | 0 |
| 14-Nov-2025 | 204.00 | 206.00 | 196.00 | 197.00 | 3,247,400 | 0 |
| 13-Nov-2025 | 197.00 | 218.00 | 195.00 | 204.00 | 11,556,200 | 0 |
| 12-Nov-2025 | 198.00 | 199.00 | 196.00 | 197.00 | 2,233,400 | 0 |
| 11-Nov-2025 | 200.00 | 200.00 | 196.00 | 198.00 | 2,578,900 | 0 |
| 10-Nov-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 3,374,200 | 0 |
| 07-Nov-2025 | 200.00 | 200.00 | 196.00 | 198.00 | 2,951,100 | 0 |
| 06-Nov-2025 | 200.00 | 204.00 | 199.00 | 202.00 | 3,109,600 | 0 |
| 05-Nov-2025 | 202.00 | 202.00 | 197.00 | 200.00 | 3,385,900 | 0 |
| 04-Nov-2025 | 202.00 | 210.00 | 199.00 | 202.00 | 4,081,200 | 0 |
| 03-Nov-2025 | 198.00 | 202.00 | 193.00 | 202.00 | 5,166,800 | 0 |
| 31-Oct-2025 | 199.00 | 199.00 | 196.00 | 198.00 | 2,216,500 | 0 |
| 30-Oct-2025 | 199.00 | 200.00 | 196.00 | 198.00 | 2,997,700 | 0 |
| 29-Oct-2025 | 202.00 | 202.00 | 196.00 | 199.00 | 2,633,800 | 0 |
| 28-Oct-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 2,670,000 | 0 |
| 27-Oct-2025 | 206.00 | 206.00 | 199.00 | 206.00 | 2,097,800 | 0 |
| 24-Oct-2025 | 204.00 | 208.00 | 200.00 | 206.00 | 3,224,500 | 0 |
| 23-Oct-2025 | 202.00 | 204.00 | 199.00 | 202.00 | 3,351,600 | 0 |
| 22-Oct-2025 | 197.00 | 206.00 | 192.00 | 202.00 | 6,176,000 | 0 |
| 21-Oct-2025 | 200.00 | 200.00 | 195.00 | 197.00 | 2,868,700 | 0 |
| 20-Oct-2025 | 193.00 | 200.00 | 193.00 | 200.00 | 3,134,100 | 0 |
| 17-Oct-2025 | 197.00 | 198.00 | 193.00 | 194.00 | 2,913,000 | 0 |
| 16-Oct-2025 | 196.00 | 198.00 | 195.00 | 197.00 | 2,939,700 | 0 |
| 15-Oct-2025 | 198.00 | 198.00 | 193.00 | 196.00 | 3,207,500 | 0 |
| 14-Oct-2025 | 200.00 | 202.00 | 196.00 | 198.00 | 3,153,300 | 0 |
| 13-Oct-2025 | 200.00 | 204.00 | 198.00 | 200.00 | 4,644,200 | 0 |
| 10-Oct-2025 | 204.00 | 206.00 | 199.00 | 206.00 | 6,414,600 | 0 |
| 09-Oct-2025 | 204.00 | 210.00 | 200.00 | 208.00 | 4,177,100 | 0 |
| 08-Oct-2025 | 214.00 | 214.00 | 199.00 | 204.00 | 6,942,500 | 0 |
| 07-Oct-2025 | 208.00 | 214.00 | 206.00 | 214.00 | 4,866,200 | 0 |
| 06-Oct-2025 | 206.00 | 208.00 | 202.00 | 208.00 | 3,586,900 | 0 |
| 03-Oct-2025 | 212.00 | 212.00 | 202.00 | 202.00 | 4,178,800 | 0 |
| 02-Oct-2025 | 210.00 | 212.00 | 206.00 | 212.00 | 4,005,600 | 0 |
| 01-Oct-2025 | 210.00 | 214.00 | 208.00 | 210.00 | 4,243,800 | 0 |
| 30-Sep-2025 | 218.00 | 220.00 | 206.00 | 210.00 | 7,008,700 | 0 |
| 29-Sep-2025 | 220.00 | 224.00 | 216.00 | 218.00 | 3,897,100 | 0 |
| 26-Sep-2025 | 220.00 | 226.00 | 218.00 | 220.00 | 3,491,500 | 0 |
| 25-Sep-2025 | 224.00 | 224.00 | 218.00 | 220.00 | 3,033,400 | 0 |
| 24-Sep-2025 | 226.00 | 226.00 | 216.00 | 224.00 | 3,273,100 | 0 |
| 23-Sep-2025 | 224.00 | 228.00 | 220.00 | 224.00 | 4,769,600 | 0 |
| 22-Sep-2025 | 218.00 | 224.00 | 218.00 | 224.00 | 3,970,500 | 0 |
| 19-Sep-2025 | 216.00 | 222.00 | 214.00 | 216.00 | 3,429,600 | 0 |
| 18-Sep-2025 | 218.00 | 220.00 | 214.00 | 216.00 | 2,958,800 | 0 |
| 17-Sep-2025 | 216.00 | 224.00 | 210.00 | 218.00 | 2,730,400 | 0 |
| 16-Sep-2025 | 220.00 | 222.00 | 216.00 | 216.00 | 298,300 | 0 |
| 15-Sep-2025 | 220.00 | 224.00 | 218.00 | 220.00 | 237,800 | 0 |
| 12-Sep-2025 | 218.00 | 218.00 | 210.00 | 218.00 | 583,600 | 0 |
| 11-Sep-2025 | 222.00 | 222.00 | 210.00 | 218.00 | 331,500 | 0 |
| 10-Sep-2025 | 208.00 | 228.00 | 208.00 | 222.00 | 2,032,600 | 0 |
| 09-Sep-2025 | 210.00 | 216.00 | 204.00 | 204.00 | 674,700 | 0 |
| 08-Sep-2025 | 214.00 | 216.00 | 210.00 | 210.00 | 334,600 | 0 |
| 04-Sep-2025 | 214.00 | 218.00 | 212.00 | 214.00 | 433,200 | 0 |
| 03-Sep-2025 | 214.00 | 214.00 | 210.00 | 214.00 | 351,400 | 0 |
| 02-Sep-2025 | 212.00 | 216.00 | 210.00 | 212.00 | 104,000 | 0 |
| 01-Sep-2025 | 212.00 | 214.00 | 206.00 | 210.00 | 827,400 | 0 |
| 29-Aug-2025 | 220.00 | 224.00 | 210.00 | 214.00 | 359,500 | 0 |
| 28-Aug-2025 | 216.00 | 224.00 | 212.00 | 220.00 | 397,400 | 0 |
| 27-Aug-2025 | 216.00 | 220.00 | 214.00 | 214.00 | 514,900 | 0 |
| 26-Aug-2025 | 216.00 | 218.00 | 210.00 | 216.00 | 569,400 | 0 |
| 25-Aug-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 534,900 | 0 |
| 22-Aug-2025 | 212.00 | 214.00 | 210.00 | 214.00 | 370,500 | 0 |
| 21-Aug-2025 | 210.00 | 214.00 | 210.00 | 212.00 | 658,400 | 0 |
| 20-Aug-2025 | 210.00 | 212.00 | 206.00 | 210.00 | 1,903,800 | 0 |
| 19-Aug-2025 | 216.00 | 216.00 | 206.00 | 212.00 | 1,138,500 | 0 |
| 15-Aug-2025 | 218.00 | 218.00 | 212.00 | 216.00 | 534,800 | 0 |
| 14-Aug-2025 | 216.00 | 218.00 | 210.00 | 214.00 | 1,413,500 | 0 |
| 13-Aug-2025 | 212.00 | 218.00 | 210.00 | 214.00 | 582,400 | 0 |
| 12-Aug-2025 | 210.00 | 216.00 | 210.00 | 212.00 | 477,500 | 0 |
| 11-Aug-2025 | 220.00 | 220.00 | 210.00 | 212.00 | 639,700 | 0 |
| 08-Aug-2025 | 224.00 | 228.00 | 212.00 | 216.00 | 1,291,300 | 0 |
| 07-Aug-2025 | 214.00 | 230.00 | 214.00 | 224.00 | 2,714,000 | 0 |
| 06-Aug-2025 | 208.00 | 212.00 | 206.00 | 212.00 | 510,400 | 0 |
| 05-Aug-2025 | 210.00 | 212.00 | 206.00 | 206.00 | 689,200 | 0 |
| 04-Aug-2025 | 212.00 | 214.00 | 208.00 | 212.00 | 1,251,400 | 0 |
| 01-Aug-2025 | 210.00 | 224.00 | 210.00 | 212.00 | 864,600 | 0 |
| 31-Jul-2025 | 220.00 | 220.00 | 206.00 | 210.00 | 1,678,500 | 0 |
| 30-Jul-2025 | 214.00 | 230.00 | 212.00 | 218.00 | 1,880,200 | 0 |
| 29-Jul-2025 | 216.00 | 226.00 | 214.00 | 214.00 | 556,300 | 0 |
| 28-Jul-2025 | 222.00 | 222.00 | 214.00 | 216.00 | 881,500 | 0 |
| 25-Jul-2025 | 224.00 | 224.00 | 214.00 | 222.00 | 769,500 | 0 |
| 24-Jul-2025 | 230.00 | 230.00 | 218.00 | 224.00 | 419,900 | 0 |
| 23-Jul-2025 | 228.00 | 240.00 | 220.00 | 224.00 | 919,300 | 0 |
| 22-Jul-2025 | 228.00 | 230.00 | 220.00 | 230.00 | 180,500 | 0 |
| 21-Jul-2025 | 236.00 | 236.00 | 220.00 | 228.00 | 449,700 | 0 |