| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 232.00 | 232.00 | 228.00 | 230.00 | 8,100,300 | 0 |
| 08-Dec-2025 | 232.00 | 234.00 | 228.00 | 232.00 | 17,048,300 | 0 |
| 05-Dec-2025 | 230.00 | 234.00 | 228.00 | 232.00 | 16,327,800 | 0 |
| 04-Dec-2025 | 234.00 | 234.00 | 230.00 | 230.00 | 9,565,500 | 0 |
| 03-Dec-2025 | 236.00 | 238.00 | 230.00 | 230.00 | 20,995,700 | 0 |
| 02-Dec-2025 | 228.00 | 238.00 | 228.00 | 236.00 | 32,950,000 | 0 |
| 01-Dec-2025 | 232.00 | 234.00 | 228.00 | 228.00 | 16,686,800 | 0 |
| 28-Nov-2025 | 244.00 | 246.00 | 230.00 | 230.00 | 49,248,800 | 0 |
| 27-Nov-2025 | 226.00 | 256.00 | 226.00 | 240.00 | 339,830,100 | 0 |
| 26-Nov-2025 | 226.00 | 228.00 | 222.00 | 224.00 | 17,496,900 | 0 |
| 25-Nov-2025 | 226.00 | 228.00 | 222.00 | 226.00 | 8,791,100 | 0 |
| 24-Nov-2025 | 226.00 | 228.00 | 222.00 | 224.00 | 11,611,900 | 0 |
| 21-Nov-2025 | 226.00 | 228.00 | 224.00 | 224.00 | 10,469,400 | 0 |
| 20-Nov-2025 | 226.00 | 232.00 | 226.00 | 226.00 | 11,863,700 | 0 |
| 19-Nov-2025 | 228.00 | 230.00 | 224.00 | 226.00 | 12,732,900 | 0 |
| 18-Nov-2025 | 230.00 | 232.00 | 228.00 | 228.00 | 11,566,600 | 0 |
| 17-Nov-2025 | 228.00 | 232.00 | 226.00 | 230.00 | 10,635,300 | 0 |
| 14-Nov-2025 | 230.00 | 232.00 | 226.00 | 228.00 | 13,276,100 | 0 |
| 13-Nov-2025 | 230.00 | 236.00 | 228.00 | 230.00 | 23,681,200 | 0 |
| 12-Nov-2025 | 230.00 | 232.00 | 228.00 | 228.00 | 6,388,600 | 0 |
| 11-Nov-2025 | 228.00 | 230.00 | 226.00 | 228.00 | 8,141,300 | 0 |
| 10-Nov-2025 | 230.00 | 234.00 | 226.00 | 228.00 | 15,415,000 | 0 |
| 07-Nov-2025 | 230.00 | 230.00 | 226.00 | 230.00 | 8,672,100 | 0 |
| 06-Nov-2025 | 226.00 | 232.00 | 224.00 | 230.00 | 9,646,400 | 0 |
| 05-Nov-2025 | 224.00 | 228.00 | 222.00 | 224.00 | 10,046,100 | 0 |
| 04-Nov-2025 | 230.00 | 232.00 | 224.00 | 224.00 | 16,522,700 | 0 |
| 03-Nov-2025 | 228.00 | 234.00 | 228.00 | 230.00 | 9,075,200 | 0 |
| 31-Oct-2025 | 236.00 | 238.00 | 228.00 | 232.00 | 30,336,500 | 0 |
| 30-Oct-2025 | 234.00 | 242.00 | 232.00 | 236.00 | 46,918,800 | 0 |
| 29-Oct-2025 | 230.00 | 236.00 | 224.00 | 234.00 | 23,189,700 | 0 |
| 28-Oct-2025 | 232.00 | 234.00 | 228.00 | 228.00 | 26,583,100 | 0 |
| 27-Oct-2025 | 228.00 | 230.00 | 218.00 | 228.00 | 25,625,000 | 0 |
| 24-Oct-2025 | 228.00 | 232.00 | 226.00 | 226.00 | 12,120,000 | 0 |
| 23-Oct-2025 | 222.00 | 232.00 | 220.00 | 226.00 | 19,352,800 | 0 |
| 22-Oct-2025 | 226.00 | 228.00 | 220.00 | 222.00 | 16,433,400 | 0 |
| 21-Oct-2025 | 224.00 | 228.00 | 222.00 | 224.00 | 15,118,000 | 0 |
| 20-Oct-2025 | 212.00 | 224.00 | 212.00 | 222.00 | 29,610,700 | 0 |
| 17-Oct-2025 | 218.00 | 220.00 | 208.00 | 212.00 | 17,217,800 | 0 |
| 16-Oct-2025 | 222.00 | 224.00 | 218.00 | 218.00 | 11,973,000 | 0 |
| 15-Oct-2025 | 222.00 | 224.00 | 212.00 | 222.00 | 20,808,100 | 0 |
| 14-Oct-2025 | 230.00 | 234.00 | 220.00 | 222.00 | 28,434,800 | 0 |
| 13-Oct-2025 | 234.00 | 234.00 | 226.00 | 230.00 | 28,817,200 | 0 |
| 10-Oct-2025 | 240.00 | 242.00 | 234.00 | 236.00 | 27,374,600 | 0 |
| 09-Oct-2025 | 236.00 | 246.00 | 234.00 | 240.00 | 46,173,200 | 0 |
| 08-Oct-2025 | 242.00 | 244.00 | 234.00 | 236.00 | 44,541,400 | 0 |
| 07-Oct-2025 | 246.00 | 248.00 | 238.00 | 240.00 | 31,833,700 | 0 |
| 06-Oct-2025 | 254.00 | 256.00 | 240.00 | 246.00 | 26,764,300 | 0 |
| 03-Oct-2025 | 256.00 | 256.00 | 242.00 | 252.00 | 51,427,800 | 0 |
| 02-Oct-2025 | 258.00 | 272.00 | 252.00 | 254.00 | 177,226,000 | 0 |
| 01-Oct-2025 | 242.00 | 258.00 | 238.00 | 250.00 | 81,125,400 | 0 |
| 30-Sep-2025 | 244.00 | 248.00 | 238.00 | 240.00 | 10,661,800 | 0 |
| 29-Sep-2025 | 244.00 | 250.00 | 242.00 | 244.00 | 36,454,500 | 0 |
| 26-Sep-2025 | 232.00 | 246.00 | 230.00 | 242.00 | 30,434,900 | 0 |
| 25-Sep-2025 | 236.00 | 238.00 | 232.00 | 234.00 | 7,937,400 | 0 |
| 24-Sep-2025 | 242.00 | 244.00 | 232.00 | 234.00 | 17,826,400 | 0 |
| 23-Sep-2025 | 242.00 | 246.00 | 238.00 | 240.00 | 15,638,200 | 0 |
| 22-Sep-2025 | 242.00 | 244.00 | 236.00 | 240.00 | 7,394,200 | 0 |
| 19-Sep-2025 | 244.00 | 248.00 | 240.00 | 240.00 | 8,239,600 | 0 |
| 18-Sep-2025 | 254.00 | 256.00 | 244.00 | 244.00 | 23,257,600 | 0 |
| 17-Sep-2025 | 246.00 | 252.00 | 240.00 | 250.00 | 27,551,500 | 0 |
| 16-Sep-2025 | 254.00 | 254.00 | 244.00 | 244.00 | 31,094,300 | 0 |
| 15-Sep-2025 | 252.00 | 258.00 | 252.00 | 254.00 | 24,745,900 | 0 |
| 12-Sep-2025 | 252.00 | 256.00 | 248.00 | 250.00 | 38,659,800 | 0 |
| 11-Sep-2025 | 250.00 | 262.00 | 248.00 | 248.00 | 114,476,700 | 0 |
| 10-Sep-2025 | 228.00 | 268.00 | 226.00 | 246.00 | 292,077,600 | 0 |
| 09-Sep-2025 | 226.00 | 230.00 | 220.00 | 226.00 | 13,188,400 | 0 |
| 08-Sep-2025 | 232.00 | 238.00 | 226.00 | 226.00 | 10,400,800 | 0 |
| 04-Sep-2025 | 236.00 | 238.00 | 232.00 | 232.00 | 7,431,000 | 0 |
| 03-Sep-2025 | 234.00 | 236.00 | 232.00 | 236.00 | 6,693,400 | 0 |
| 02-Sep-2025 | 230.00 | 238.00 | 230.00 | 230.00 | 10,712,700 | 0 |
| 01-Sep-2025 | 226.00 | 232.00 | 218.00 | 228.00 | 24,790,800 | 0 |
| 29-Aug-2025 | 240.00 | 242.00 | 226.00 | 236.00 | 39,120,100 | 0 |
| 28-Aug-2025 | 246.00 | 250.00 | 242.00 | 244.00 | 16,023,200 | 0 |
| 27-Aug-2025 | 246.00 | 248.00 | 242.00 | 244.00 | 15,282,700 | 0 |
| 26-Aug-2025 | 254.00 | 256.00 | 244.00 | 248.00 | 24,337,600 | 0 |
| 25-Aug-2025 | 250.00 | 258.00 | 244.00 | 252.00 | 80,385,700 | 0 |
| 22-Aug-2025 | 240.00 | 250.00 | 236.00 | 240.00 | 37,630,200 | 0 |
| 21-Aug-2025 | 246.00 | 248.00 | 240.00 | 240.00 | 26,827,000 | 0 |
| 20-Aug-2025 | 232.00 | 248.00 | 232.00 | 244.00 | 64,006,500 | 0 |
| 19-Aug-2025 | 230.00 | 234.00 | 226.00 | 230.00 | 22,199,100 | 0 |
| 15-Aug-2025 | 240.00 | 244.00 | 224.00 | 226.00 | 55,074,300 | 0 |
| 14-Aug-2025 | 242.00 | 246.00 | 236.00 | 236.00 | 47,674,500 | 0 |
| 13-Aug-2025 | 256.00 | 264.00 | 240.00 | 240.00 | 156,172,500 | 0 |
| 12-Aug-2025 | 220.00 | 254.00 | 218.00 | 252.00 | 388,304,000 | 0 |
| 11-Aug-2025 | 210.00 | 220.00 | 210.00 | 218.00 | 40,722,500 | 0 |
| 08-Aug-2025 | 212.00 | 214.00 | 206.00 | 208.00 | 17,580,800 | 0 |
| 07-Aug-2025 | 218.00 | 218.00 | 210.00 | 212.00 | 10,581,500 | 0 |
| 06-Aug-2025 | 214.00 | 220.00 | 210.00 | 214.00 | 69,235,700 | 0 |
| 05-Aug-2025 | 212.00 | 214.00 | 208.00 | 210.00 | 11,093,700 | 0 |
| 04-Aug-2025 | 210.00 | 218.00 | 206.00 | 212.00 | 31,673,100 | 0 |
| 01-Aug-2025 | 208.00 | 220.00 | 208.00 | 210.00 | 77,771,800 | 0 |
| 31-Jul-2025 | 212.00 | 212.00 | 204.00 | 208.00 | 12,226,100 | 0 |
| 30-Jul-2025 | 212.00 | 214.00 | 208.00 | 212.00 | 7,528,400 | 0 |
| 29-Jul-2025 | 214.00 | 216.00 | 210.00 | 212.00 | 7,967,300 | 0 |
| 28-Jul-2025 | 218.00 | 218.00 | 210.00 | 214.00 | 23,378,100 | 0 |
| 25-Jul-2025 | 216.00 | 218.00 | 210.00 | 214.00 | 36,755,500 | 0 |
| 24-Jul-2025 | 206.00 | 224.00 | 206.00 | 214.00 | 101,429,000 | 0 |
| 23-Jul-2025 | 204.00 | 208.00 | 202.00 | 206.00 | 8,011,900 | 0 |
| 22-Jul-2025 | 206.00 | 212.00 | 202.00 | 204.00 | 10,574,400 | 0 |
| 21-Jul-2025 | 210.00 | 212.00 | 206.00 | 208.00 | 7,890,000 | 0 |