| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 290.00 | 296.00 | 288.00 | 292.00 | 4,380,700 | 0 |
| 08-Dec-2025 | 284.00 | 292.00 | 284.00 | 290.00 | 2,888,400 | 0 |
| 05-Dec-2025 | 288.00 | 288.00 | 284.00 | 284.00 | 929,100 | 0 |
| 04-Dec-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 806,300 | 0 |
| 03-Dec-2025 | 280.00 | 284.00 | 278.00 | 280.00 | 933,000 | 0 |
| 02-Dec-2025 | 280.00 | 284.00 | 280.00 | 280.00 | 545,600 | 0 |
| 01-Dec-2025 | 280.00 | 290.00 | 274.00 | 280.00 | 2,778,100 | 0 |
| 28-Nov-2025 | 280.00 | 282.00 | 278.00 | 280.00 | 411,200 | 0 |
| 27-Nov-2025 | 290.00 | 290.00 | 280.00 | 280.00 | 642,300 | 0 |
| 26-Nov-2025 | 282.00 | 290.00 | 280.00 | 284.00 | 2,399,000 | 0 |
| 25-Nov-2025 | 284.00 | 286.00 | 280.00 | 282.00 | 1,817,600 | 0 |
| 24-Nov-2025 | 280.00 | 286.00 | 280.00 | 280.00 | 1,115,000 | 0 |
| 21-Nov-2025 | 280.00 | 288.00 | 278.00 | 280.00 | 1,680,400 | 0 |
| 20-Nov-2025 | 280.00 | 288.00 | 280.00 | 280.00 | 1,222,600 | 0 |
| 19-Nov-2025 | 280.00 | 284.00 | 278.00 | 280.00 | 1,162,300 | 0 |
| 18-Nov-2025 | 286.00 | 290.00 | 278.00 | 280.00 | 2,141,900 | 0 |
| 17-Nov-2025 | 282.00 | 292.00 | 280.00 | 282.00 | 3,500,300 | 0 |
| 14-Nov-2025 | 288.00 | 288.00 | 272.00 | 280.00 | 850,500 | 0 |
| 13-Nov-2025 | 286.00 | 290.00 | 284.00 | 286.00 | 1,111,700 | 0 |
| 12-Nov-2025 | 290.00 | 294.00 | 286.00 | 286.00 | 3,958,000 | 0 |
| 11-Nov-2025 | 292.00 | 292.00 | 284.00 | 286.00 | 665,600 | 0 |
| 10-Nov-2025 | 280.00 | 300.00 | 272.00 | 288.00 | 12,258,100 | 0 |
| 07-Nov-2025 | 278.00 | 280.00 | 274.00 | 276.00 | 233,000 | 0 |
| 06-Nov-2025 | 274.00 | 278.00 | 272.00 | 278.00 | 555,100 | 0 |
| 05-Nov-2025 | 270.00 | 274.00 | 270.00 | 274.00 | 226,700 | 0 |
| 04-Nov-2025 | 272.00 | 276.00 | 268.00 | 272.00 | 1,240,800 | 0 |
| 03-Nov-2025 | 272.00 | 276.00 | 266.00 | 272.00 | 552,100 | 0 |
| 31-Oct-2025 | 274.00 | 276.00 | 268.00 | 272.00 | 808,900 | 0 |
| 30-Oct-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 522,400 | 0 |
| 29-Oct-2025 | 266.00 | 276.00 | 266.00 | 272.00 | 4,304,200 | 0 |
| 28-Oct-2025 | 276.00 | 276.00 | 266.00 | 266.00 | 1,911,300 | 0 |
| 27-Oct-2025 | 272.00 | 282.00 | 268.00 | 274.00 | 3,414,500 | 0 |
| 24-Oct-2025 | 266.00 | 280.00 | 264.00 | 272.00 | 9,633,100 | 0 |
| 23-Oct-2025 | 266.00 | 266.00 | 258.00 | 264.00 | 4,042,300 | 0 |
| 22-Oct-2025 | 270.00 | 274.00 | 260.00 | 264.00 | 7,372,700 | 0 |
| 21-Oct-2025 | 248.00 | 276.00 | 244.00 | 262.00 | 10,674,600 | 0 |
| 20-Oct-2025 | 242.00 | 250.00 | 240.00 | 244.00 | 1,143,000 | 0 |
| 17-Oct-2025 | 238.00 | 244.00 | 236.00 | 242.00 | 220,100 | 0 |
| 16-Oct-2025 | 236.00 | 244.00 | 234.00 | 238.00 | 435,800 | 0 |
| 15-Oct-2025 | 240.00 | 242.00 | 232.00 | 236.00 | 416,700 | 0 |
| 14-Oct-2025 | 236.00 | 240.00 | 232.00 | 240.00 | 783,300 | 0 |
| 13-Oct-2025 | 232.00 | 242.00 | 230.00 | 236.00 | 858,000 | 0 |
| 10-Oct-2025 | 244.00 | 248.00 | 236.00 | 240.00 | 1,005,200 | 0 |
| 09-Oct-2025 | 228.00 | 244.00 | 228.00 | 242.00 | 1,475,700 | 0 |
| 08-Oct-2025 | 236.00 | 236.00 | 228.00 | 228.00 | 1,064,300 | 0 |
| 07-Oct-2025 | 244.00 | 244.00 | 236.00 | 238.00 | 350,800 | 0 |
| 06-Oct-2025 | 250.00 | 260.00 | 240.00 | 242.00 | 1,147,800 | 0 |
| 03-Oct-2025 | 234.00 | 252.00 | 234.00 | 242.00 | 1,338,600 | 0 |
| 02-Oct-2025 | 238.00 | 238.00 | 234.00 | 234.00 | 1,517,800 | 0 |
| 01-Oct-2025 | 228.00 | 238.00 | 228.00 | 232.00 | 1,027,500 | 0 |
| 30-Sep-2025 | 232.00 | 234.00 | 226.00 | 230.00 | 1,255,500 | 0 |
| 29-Sep-2025 | 234.00 | 236.00 | 228.00 | 232.00 | 1,110,000 | 0 |
| 26-Sep-2025 | 238.00 | 238.00 | 230.00 | 230.00 | 722,500 | 0 |
| 25-Sep-2025 | 232.00 | 236.00 | 230.00 | 232.00 | 375,700 | 0 |
| 24-Sep-2025 | 234.00 | 240.00 | 228.00 | 234.00 | 522,100 | 0 |
| 23-Sep-2025 | 234.00 | 234.00 | 228.00 | 234.00 | 771,500 | 0 |
| 22-Sep-2025 | 234.00 | 238.00 | 232.00 | 232.00 | 249,600 | 0 |
| 19-Sep-2025 | 234.00 | 238.00 | 234.00 | 234.00 | 262,700 | 0 |
| 18-Sep-2025 | 240.00 | 240.00 | 232.00 | 234.00 | 259,700 | 0 |
| 17-Sep-2025 | 242.00 | 244.00 | 236.00 | 236.00 | 398,200 | 0 |
| 16-Sep-2025 | 238.00 | 240.00 | 234.00 | 238.00 | 166,900 | 0 |
| 15-Sep-2025 | 240.00 | 240.00 | 234.00 | 238.00 | 253,800 | 0 |
| 12-Sep-2025 | 234.00 | 242.00 | 234.00 | 238.00 | 63,300 | 0 |
| 11-Sep-2025 | 238.00 | 238.00 | 234.00 | 234.00 | 154,800 | 0 |
| 10-Sep-2025 | 240.00 | 240.00 | 236.00 | 238.00 | 139,100 | 0 |
| 09-Sep-2025 | 240.00 | 242.00 | 230.00 | 240.00 | 521,700 | 0 |
| 08-Sep-2025 | 242.00 | 244.00 | 238.00 | 240.00 | 658,800 | 0 |
| 04-Sep-2025 | 242.00 | 244.00 | 240.00 | 242.00 | 201,500 | 0 |
| 03-Sep-2025 | 234.00 | 244.00 | 234.00 | 238.00 | 204,400 | 0 |
| 02-Sep-2025 | 230.00 | 236.00 | 230.00 | 234.00 | 323,700 | 0 |
| 01-Sep-2025 | 230.00 | 236.00 | 228.00 | 228.00 | 1,142,500 | 0 |
| 29-Aug-2025 | 244.00 | 244.00 | 232.00 | 238.00 | 563,500 | 0 |
| 28-Aug-2025 | 242.00 | 246.00 | 240.00 | 244.00 | 311,600 | 0 |
| 27-Aug-2025 | 242.00 | 244.00 | 240.00 | 242.00 | 623,700 | 0 |
| 26-Aug-2025 | 248.00 | 248.00 | 240.00 | 242.00 | 627,600 | 0 |
| 25-Aug-2025 | 250.00 | 250.00 | 240.00 | 248.00 | 844,100 | 0 |
| 22-Aug-2025 | 252.00 | 256.00 | 246.00 | 248.00 | 646,700 | 0 |
| 21-Aug-2025 | 244.00 | 252.00 | 242.00 | 248.00 | 1,576,700 | 0 |
| 20-Aug-2025 | 240.00 | 244.00 | 240.00 | 242.00 | 1,435,900 | 0 |
| 19-Aug-2025 | 244.00 | 244.00 | 238.00 | 242.00 | 532,300 | 0 |
| 15-Aug-2025 | 242.00 | 246.00 | 236.00 | 242.00 | 415,100 | 0 |
| 14-Aug-2025 | 244.00 | 246.00 | 240.00 | 240.00 | 1,162,300 | 0 |
| 13-Aug-2025 | 240.00 | 246.00 | 236.00 | 244.00 | 2,041,700 | 0 |
| 12-Aug-2025 | 250.00 | 252.00 | 240.00 | 240.00 | 1,980,400 | 0 |
| 11-Aug-2025 | 248.00 | 250.00 | 246.00 | 250.00 | 241,400 | 0 |
| 08-Aug-2025 | 252.00 | 254.00 | 244.00 | 248.00 | 379,000 | 0 |
| 07-Aug-2025 | 260.00 | 260.00 | 248.00 | 252.00 | 652,900 | 0 |
| 06-Aug-2025 | 254.00 | 260.00 | 252.00 | 254.00 | 495,100 | 0 |
| 05-Aug-2025 | 256.00 | 268.00 | 252.00 | 254.00 | 307,500 | 0 |
| 04-Aug-2025 | 258.00 | 268.00 | 254.00 | 256.00 | 202,500 | 0 |
| 01-Aug-2025 | 256.00 | 270.00 | 254.00 | 258.00 | 512,000 | 0 |
| 31-Jul-2025 | 262.00 | 266.00 | 250.00 | 260.00 | 647,000 | 0 |
| 30-Jul-2025 | 260.00 | 268.00 | 256.00 | 262.00 | 229,700 | 0 |
| 29-Jul-2025 | 262.00 | 264.00 | 254.00 | 260.00 | 340,100 | 0 |
| 28-Jul-2025 | 266.00 | 268.00 | 260.00 | 260.00 | 238,200 | 0 |
| 25-Jul-2025 | 256.00 | 268.00 | 256.00 | 266.00 | 219,000 | 0 |
| 24-Jul-2025 | 264.00 | 294.00 | 260.00 | 264.00 | 1,162,300 | 0 |
| 23-Jul-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 51,000 | 0 |
| 22-Jul-2025 | 260.00 | 262.00 | 254.00 | 260.00 | 276,700 | 0 |
| 21-Jul-2025 | 260.00 | 262.00 | 254.00 | 260.00 | 212,600 | 0 |