| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 242.00 | 242.00 | 238.00 | 240.00 | 588,200 | 0 |
| 08-Dec-2025 | 248.00 | 248.00 | 240.00 | 240.00 | 757,400 | 0 |
| 05-Dec-2025 | 250.00 | 250.00 | 242.00 | 248.00 | 1,121,000 | 0 |
| 04-Dec-2025 | 250.00 | 250.00 | 244.00 | 250.00 | 2,059,900 | 0 |
| 03-Dec-2025 | 250.00 | 250.00 | 244.00 | 250.00 | 1,463,200 | 0 |
| 02-Dec-2025 | 246.00 | 248.00 | 242.00 | 246.00 | 2,110,100 | 0 |
| 01-Dec-2025 | 238.00 | 244.00 | 238.00 | 244.00 | 1,276,100 | 0 |
| 28-Nov-2025 | 238.00 | 240.00 | 236.00 | 238.00 | 3,400 | 0 |
| 27-Nov-2025 | 238.00 | 238.00 | 236.00 | 238.00 | 1,329,300 | 0 |
| 26-Nov-2025 | 240.00 | 242.00 | 236.00 | 238.00 | 621,000 | 0 |
| 25-Nov-2025 | 240.00 | 242.00 | 236.00 | 240.00 | 1,234,100 | 0 |
| 24-Nov-2025 | 240.00 | 240.00 | 232.00 | 240.00 | 1,236,900 | 0 |
| 21-Nov-2025 | 232.00 | 236.00 | 228.00 | 236.00 | 932,500 | 0 |
| 20-Nov-2025 | 232.00 | 236.00 | 232.00 | 232.00 | 1,257,700 | 0 |
| 19-Nov-2025 | 234.00 | 240.00 | 232.00 | 234.00 | 1,792,400 | 0 |
| 18-Nov-2025 | 242.00 | 242.00 | 238.00 | 238.00 | 1,029,500 | 0 |
| 17-Nov-2025 | 240.00 | 248.00 | 240.00 | 242.00 | 893,600 | 0 |
| 14-Nov-2025 | 238.00 | 240.00 | 232.00 | 240.00 | 975,500 | 0 |
| 13-Nov-2025 | 230.00 | 240.00 | 230.00 | 238.00 | 1,503,400 | 0 |
| 12-Nov-2025 | 230.00 | 238.00 | 230.00 | 234.00 | 1,065,300 | 0 |
| 11-Nov-2025 | 242.00 | 242.00 | 234.00 | 236.00 | 1,174,500 | 0 |
| 10-Nov-2025 | 240.00 | 242.00 | 230.00 | 236.00 | 1,879,600 | 0 |
| 07-Nov-2025 | 238.00 | 242.00 | 232.00 | 238.00 | 1,934,400 | 0 |
| 06-Nov-2025 | 236.00 | 240.00 | 234.00 | 238.00 | 1,050,600 | 0 |
| 05-Nov-2025 | 224.00 | 234.00 | 224.00 | 234.00 | 1,682,900 | 0 |
| 04-Nov-2025 | 224.00 | 230.00 | 220.00 | 228.00 | 1,639,000 | 0 |
| 03-Nov-2025 | 228.00 | 228.00 | 224.00 | 224.00 | 908,400 | 0 |
| 31-Oct-2025 | 226.00 | 230.00 | 224.00 | 230.00 | 1,223,800 | 0 |
| 30-Oct-2025 | 234.00 | 234.00 | 228.00 | 228.00 | 889,200 | 0 |
| 29-Oct-2025 | 230.00 | 232.00 | 226.00 | 232.00 | 1,078,600 | 0 |
| 28-Oct-2025 | 232.00 | 232.00 | 226.00 | 230.00 | 764,800 | 0 |
| 27-Oct-2025 | 234.00 | 238.00 | 232.00 | 232.00 | 914,000 | 0 |
| 24-Oct-2025 | 236.00 | 240.00 | 234.00 | 240.00 | 1,182,700 | 0 |
| 23-Oct-2025 | 238.00 | 238.00 | 234.00 | 238.00 | 672,500 | 0 |
| 22-Oct-2025 | 246.00 | 246.00 | 238.00 | 238.00 | 1,056,700 | 0 |
| 21-Oct-2025 | 240.00 | 244.00 | 236.00 | 242.00 | 1,396,800 | 0 |
| 20-Oct-2025 | 238.00 | 238.00 | 230.00 | 236.00 | 2,320,500 | 0 |
| 17-Oct-2025 | 232.00 | 280.00 | 228.00 | 234.00 | 8,206,200 | 0 |
| 16-Oct-2025 | 222.00 | 230.00 | 218.00 | 230.00 | 1,075,100 | 0 |
| 15-Oct-2025 | 234.00 | 234.00 | 218.00 | 222.00 | 707,900 | 0 |
| 14-Oct-2025 | 220.00 | 256.00 | 214.00 | 218.00 | 929,700 | 0 |
| 13-Oct-2025 | 216.00 | 216.00 | 212.00 | 214.00 | 820,700 | 0 |
| 10-Oct-2025 | 212.00 | 230.00 | 210.00 | 216.00 | 852,200 | 0 |
| 09-Oct-2025 | 216.00 | 220.00 | 210.00 | 214.00 | 1,101,200 | 0 |
| 08-Oct-2025 | 226.00 | 226.00 | 216.00 | 222.00 | 1,098,700 | 0 |
| 07-Oct-2025 | 222.00 | 228.00 | 222.00 | 226.00 | 1,232,400 | 0 |
| 06-Oct-2025 | 224.00 | 234.00 | 220.00 | 222.00 | 1,186,300 | 0 |
| 03-Oct-2025 | 230.00 | 230.00 | 224.00 | 228.00 | 1,131,600 | 0 |
| 02-Oct-2025 | 226.00 | 244.00 | 220.00 | 230.00 | 1,116,900 | 0 |
| 01-Oct-2025 | 230.00 | 230.00 | 212.00 | 226.00 | 922,100 | 0 |
| 30-Sep-2025 | 232.00 | 238.00 | 216.00 | 226.00 | 1,177,200 | 0 |
| 29-Sep-2025 | 226.00 | 238.00 | 226.00 | 232.00 | 1,878,500 | 0 |
| 26-Sep-2025 | 220.00 | 226.00 | 208.00 | 226.00 | 1,150,000 | 0 |
| 25-Sep-2025 | 224.00 | 224.00 | 200.00 | 220.00 | 1,306,200 | 0 |
| 24-Sep-2025 | 238.00 | 242.00 | 220.00 | 222.00 | 1,373,800 | 0 |
| 23-Sep-2025 | 200.00 | 246.00 | 200.00 | 232.00 | 3,330,200 | 0 |
| 22-Sep-2025 | 208.00 | 210.00 | 200.00 | 206.00 | 871,800 | 0 |
| 19-Sep-2025 | 206.00 | 206.00 | 196.00 | 202.00 | 1,472,000 | 0 |
| 18-Sep-2025 | 210.00 | 214.00 | 206.00 | 206.00 | 1,020,400 | 0 |
| 17-Sep-2025 | 208.00 | 216.00 | 208.00 | 210.00 | 1,109,400 | 0 |
| 16-Sep-2025 | 212.00 | 218.00 | 208.00 | 212.00 | 590,000 | 0 |
| 15-Sep-2025 | 210.00 | 212.00 | 208.00 | 212.00 | 756,800 | 0 |
| 12-Sep-2025 | 212.00 | 212.00 | 204.00 | 210.00 | 1,533,600 | 0 |
| 11-Sep-2025 | 214.00 | 214.00 | 206.00 | 210.00 | 960,700 | 0 |
| 10-Sep-2025 | 208.00 | 212.00 | 208.00 | 210.00 | 769,500 | 0 |
| 09-Sep-2025 | 214.00 | 224.00 | 210.00 | 210.00 | 1,125,200 | 0 |
| 08-Sep-2025 | 224.00 | 224.00 | 214.00 | 216.00 | 828,000 | 0 |
| 04-Sep-2025 | 226.00 | 230.00 | 220.00 | 224.00 | 885,300 | 0 |
| 03-Sep-2025 | 230.00 | 232.00 | 222.00 | 226.00 | 1,099,900 | 0 |
| 02-Sep-2025 | 242.00 | 244.00 | 222.00 | 230.00 | 3,430,800 | 0 |
| 01-Sep-2025 | 196.00 | 242.00 | 192.00 | 228.00 | 6,935,500 | 0 |
| 29-Aug-2025 | 195.00 | 199.00 | 194.00 | 197.00 | 37,100 | 0 |
| 28-Aug-2025 | 199.00 | 202.00 | 194.00 | 197.00 | 792,100 | 0 |
| 27-Aug-2025 | 200.00 | 206.00 | 195.00 | 199.00 | 910,300 | 0 |
| 26-Aug-2025 | 194.00 | 236.00 | 192.00 | 199.00 | 1,918,100 | 0 |
| 25-Aug-2025 | 194.00 | 196.00 | 194.00 | 194.00 | 322,100 | 0 |
| 22-Aug-2025 | 196.00 | 196.00 | 192.00 | 194.00 | 661,600 | 0 |
| 21-Aug-2025 | 195.00 | 196.00 | 193.00 | 195.00 | 990,700 | 0 |
| 20-Aug-2025 | 194.00 | 196.00 | 193.00 | 195.00 | 477,500 | 0 |
| 19-Aug-2025 | 193.00 | 197.00 | 190.00 | 194.00 | 427,700 | 0 |
| 15-Aug-2025 | 196.00 | 196.00 | 193.00 | 193.00 | 925,100 | 0 |
| 14-Aug-2025 | 195.00 | 195.00 | 191.00 | 194.00 | 481,300 | 0 |
| 13-Aug-2025 | 194.00 | 195.00 | 194.00 | 195.00 | 6,400 | 0 |
| 12-Aug-2025 | 193.00 | 196.00 | 192.00 | 195.00 | 716,300 | 0 |
| 11-Aug-2025 | 194.00 | 195.00 | 192.00 | 195.00 | 674,200 | 0 |
| 08-Aug-2025 | 197.00 | 197.00 | 192.00 | 194.00 | 516,800 | 0 |
| 07-Aug-2025 | 193.00 | 198.00 | 190.00 | 197.00 | 1,263,000 | 0 |
| 06-Aug-2025 | 197.00 | 244.00 | 192.00 | 196.00 | 6,155,500 | 0 |
| 05-Aug-2025 | 198.00 | 198.00 | 193.00 | 198.00 | 25,200 | 0 |
| 04-Aug-2025 | 198.00 | 198.00 | 193.00 | 198.00 | 213,000 | 0 |
| 01-Aug-2025 | 197.00 | 198.00 | 196.00 | 198.00 | 15,400 | 0 |
| 31-Jul-2025 | 197.00 | 197.00 | 194.00 | 197.00 | 449,600 | 0 |
| 30-Jul-2025 | 197.00 | 199.00 | 196.00 | 197.00 | 496,200 | 0 |
| 29-Jul-2025 | 196.00 | 197.00 | 195.00 | 197.00 | 375,000 | 0 |
| 28-Jul-2025 | 198.00 | 199.00 | 195.00 | 196.00 | 474,700 | 0 |
| 25-Jul-2025 | 200.00 | 200.00 | 195.00 | 198.00 | 372,000 | 0 |
| 24-Jul-2025 | 200.00 | 200.00 | 197.00 | 198.00 | 429,600 | 0 |
| 23-Jul-2025 | 200.00 | 200.00 | 194.00 | 200.00 | 405,500 | 0 |
| 22-Jul-2025 | 197.00 | 202.00 | 196.00 | 200.00 | 641,400 | 0 |
| 21-Jul-2025 | 202.00 | 202.00 | 190.00 | 195.00 | 204,400 | 0 |