| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 332.00 | 332.00 | 328.00 | 328.00 | 133,000 | 0 |
| 08-Dec-2025 | 332.00 | 332.00 | 324.00 | 330.00 | 134,100 | 0 |
| 05-Dec-2025 | 332.00 | 334.00 | 326.00 | 332.00 | 170,800 | 0 |
| 04-Dec-2025 | 324.00 | 334.00 | 324.00 | 332.00 | 98,600 | 0 |
| 03-Dec-2025 | 326.00 | 336.00 | 324.00 | 324.00 | 79,900 | 0 |
| 02-Dec-2025 | 328.00 | 332.00 | 320.00 | 326.00 | 257,000 | 0 |
| 01-Dec-2025 | 328.00 | 336.00 | 324.00 | 330.00 | 51,900 | 0 |
| 28-Nov-2025 | 324.00 | 334.00 | 324.00 | 326.00 | 463,500 | 0 |
| 27-Nov-2025 | 328.00 | 332.00 | 324.00 | 326.00 | 94,000 | 0 |
| 26-Nov-2025 | 340.00 | 340.00 | 318.00 | 328.00 | 731,500 | 0 |
| 25-Nov-2025 | 328.00 | 346.00 | 326.00 | 334.00 | 585,400 | 0 |
| 24-Nov-2025 | 334.00 | 334.00 | 326.00 | 332.00 | 147,700 | 0 |
| 21-Nov-2025 | 330.00 | 336.00 | 328.00 | 334.00 | 38,000 | 0 |
| 20-Nov-2025 | 326.00 | 336.00 | 326.00 | 330.00 | 128,900 | 0 |
| 19-Nov-2025 | 330.00 | 330.00 | 326.00 | 326.00 | 106,600 | 0 |
| 18-Nov-2025 | 338.00 | 338.00 | 322.00 | 326.00 | 368,700 | 0 |
| 17-Nov-2025 | 340.00 | 340.00 | 332.00 | 338.00 | 160,800 | 0 |
| 14-Nov-2025 | 340.00 | 340.00 | 330.00 | 332.00 | 64,700 | 0 |
| 13-Nov-2025 | 334.00 | 344.00 | 332.00 | 334.00 | 202,800 | 0 |
| 12-Nov-2025 | 332.00 | 334.00 | 330.00 | 332.00 | 73,400 | 0 |
| 11-Nov-2025 | 332.00 | 332.00 | 324.00 | 330.00 | 225,300 | 0 |
| 10-Nov-2025 | 324.00 | 326.00 | 322.00 | 324.00 | 32,200 | 0 |
| 07-Nov-2025 | 326.00 | 334.00 | 324.00 | 324.00 | 192,000 | 0 |
| 06-Nov-2025 | 330.00 | 334.00 | 324.00 | 326.00 | 208,600 | 0 |
| 05-Nov-2025 | 324.00 | 328.00 | 322.00 | 328.00 | 1,053,100 | 0 |
| 04-Nov-2025 | 322.00 | 326.00 | 322.00 | 324.00 | 144,400 | 0 |
| 03-Nov-2025 | 326.00 | 328.00 | 322.00 | 322.00 | 175,500 | 0 |
| 31-Oct-2025 | 326.00 | 332.00 | 318.00 | 326.00 | 323,000 | 0 |
| 30-Oct-2025 | 332.00 | 332.00 | 324.00 | 326.00 | 141,100 | 0 |
| 29-Oct-2025 | 332.00 | 332.00 | 324.00 | 332.00 | 212,800 | 0 |
| 28-Oct-2025 | 336.00 | 336.00 | 322.00 | 324.00 | 452,100 | 0 |
| 27-Oct-2025 | 384.00 | 384.00 | 330.00 | 336.00 | 6,890,600 | 0 |
| 24-Oct-2025 | 316.00 | 384.00 | 308.00 | 384.00 | 10,706,300 | 0 |
| 23-Oct-2025 | 318.00 | 318.00 | 308.00 | 308.00 | 64,000 | 0 |
| 22-Oct-2025 | 316.00 | 316.00 | 308.00 | 314.00 | 132,600 | 0 |
| 21-Oct-2025 | 316.00 | 318.00 | 314.00 | 316.00 | 129,000 | 0 |
| 20-Oct-2025 | 310.00 | 318.00 | 310.00 | 316.00 | 85,500 | 0 |
| 17-Oct-2025 | 312.00 | 318.00 | 304.00 | 310.00 | 339,900 | 0 |
| 16-Oct-2025 | 310.00 | 318.00 | 308.00 | 310.00 | 171,500 | 0 |
| 15-Oct-2025 | 310.00 | 318.00 | 308.00 | 310.00 | 185,000 | 0 |
| 14-Oct-2025 | 316.00 | 316.00 | 310.00 | 310.00 | 249,600 | 0 |
| 13-Oct-2025 | 318.00 | 324.00 | 316.00 | 316.00 | 184,700 | 0 |
| 10-Oct-2025 | 318.00 | 326.00 | 318.00 | 320.00 | 141,100 | 0 |
| 09-Oct-2025 | 316.00 | 326.00 | 314.00 | 316.00 | 194,800 | 0 |
| 08-Oct-2025 | 324.00 | 324.00 | 308.00 | 316.00 | 162,100 | 0 |
| 07-Oct-2025 | 320.00 | 330.00 | 314.00 | 318.00 | 375,500 | 0 |
| 06-Oct-2025 | 322.00 | 326.00 | 300.00 | 320.00 | 263,400 | 0 |
| 03-Oct-2025 | 322.00 | 328.00 | 320.00 | 322.00 | 486,200 | 0 |
| 02-Oct-2025 | 326.00 | 326.00 | 318.00 | 322.00 | 608,400 | 0 |
| 01-Oct-2025 | 312.00 | 320.00 | 312.00 | 320.00 | 495,900 | 0 |
| 30-Sep-2025 | 314.00 | 316.00 | 304.00 | 308.00 | 424,100 | 0 |
| 29-Sep-2025 | 304.00 | 338.00 | 304.00 | 314.00 | 1,471,500 | 0 |
| 26-Sep-2025 | 300.00 | 304.00 | 300.00 | 304.00 | 139,300 | 0 |
| 25-Sep-2025 | 304.00 | 308.00 | 298.00 | 302.00 | 232,300 | 0 |
| 24-Sep-2025 | 298.00 | 302.00 | 296.00 | 302.00 | 178,900 | 0 |
| 23-Sep-2025 | 296.00 | 300.00 | 294.00 | 298.00 | 106,800 | 0 |
| 22-Sep-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 108,000 | 0 |
| 19-Sep-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 23,500 | 0 |
| 18-Sep-2025 | 296.00 | 300.00 | 294.00 | 300.00 | 32,800 | 0 |
| 17-Sep-2025 | 302.00 | 304.00 | 296.00 | 296.00 | 137,200 | 0 |
| 16-Sep-2025 | 300.00 | 304.00 | 300.00 | 300.00 | 82,800 | 0 |
| 15-Sep-2025 | 292.00 | 302.00 | 292.00 | 300.00 | 209,900 | 0 |
| 12-Sep-2025 | 298.00 | 300.00 | 290.00 | 292.00 | 334,800 | 0 |
| 11-Sep-2025 | 294.00 | 298.00 | 292.00 | 294.00 | 110,000 | 0 |
| 10-Sep-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 127,400 | 0 |
| 09-Sep-2025 | 296.00 | 298.00 | 286.00 | 292.00 | 92,100 | 0 |
| 08-Sep-2025 | 290.00 | 298.00 | 290.00 | 296.00 | 264,500 | 0 |
| 04-Sep-2025 | 294.00 | 294.00 | 290.00 | 292.00 | 155,800 | 0 |
| 03-Sep-2025 | 292.00 | 292.00 | 286.00 | 292.00 | 127,400 | 0 |
| 02-Sep-2025 | 282.00 | 290.00 | 282.00 | 288.00 | 183,500 | 0 |
| 01-Sep-2025 | 288.00 | 288.00 | 278.00 | 282.00 | 557,300 | 0 |
| 29-Aug-2025 | 298.00 | 304.00 | 288.00 | 292.00 | 478,600 | 0 |
| 28-Aug-2025 | 302.00 | 302.00 | 298.00 | 298.00 | 203,300 | 0 |
| 27-Aug-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 170,500 | 0 |
| 26-Aug-2025 | 300.00 | 308.00 | 298.00 | 300.00 | 277,100 | 0 |
| 25-Aug-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 293,800 | 0 |
| 22-Aug-2025 | 304.00 | 304.00 | 298.00 | 298.00 | 241,000 | 0 |
| 21-Aug-2025 | 318.00 | 320.00 | 286.00 | 304.00 | 932,400 | 0 |
| 20-Aug-2025 | 312.00 | 348.00 | 300.00 | 314.00 | 4,429,100 | 0 |
| 19-Aug-2025 | 270.00 | 310.00 | 264.00 | 284.00 | 2,359,900 | 0 |
| 15-Aug-2025 | 272.00 | 272.00 | 266.00 | 268.00 | 71,200 | 0 |
| 14-Aug-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 177,800 | 0 |
| 13-Aug-2025 | 270.00 | 270.00 | 264.00 | 268.00 | 94,700 | 0 |
| 12-Aug-2025 | 258.00 | 270.00 | 258.00 | 266.00 | 302,700 | 0 |
| 11-Aug-2025 | 264.00 | 266.00 | 260.00 | 260.00 | 52,500 | 0 |
| 08-Aug-2025 | 266.00 | 266.00 | 258.00 | 264.00 | 73,400 | 0 |
| 07-Aug-2025 | 264.00 | 266.00 | 258.00 | 266.00 | 68,100 | 0 |
| 06-Aug-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 115,000 | 0 |
| 05-Aug-2025 | 262.00 | 266.00 | 260.00 | 260.00 | 125,100 | 0 |
| 04-Aug-2025 | 264.00 | 266.00 | 254.00 | 260.00 | 543,300 | 0 |
| 01-Aug-2025 | 274.00 | 274.00 | 264.00 | 270.00 | 204,200 | 0 |
| 31-Jul-2025 | 274.00 | 284.00 | 272.00 | 274.00 | 324,900 | 0 |
| 30-Jul-2025 | 260.00 | 286.00 | 260.00 | 274.00 | 589,600 | 0 |
| 29-Jul-2025 | 262.00 | 262.00 | 260.00 | 260.00 | 262,100 | 0 |
| 28-Jul-2025 | 270.00 | 270.00 | 260.00 | 264.00 | 285,800 | 0 |
| 25-Jul-2025 | 268.00 | 276.00 | 260.00 | 270.00 | 150,600 | 0 |
| 24-Jul-2025 | 252.00 | 296.00 | 248.00 | 268.00 | 1,642,100 | 0 |
| 23-Jul-2025 | 242.00 | 254.00 | 240.00 | 252.00 | 489,700 | 0 |
| 22-Jul-2025 | 254.00 | 254.00 | 238.00 | 240.00 | 273,600 | 0 |
| 21-Jul-2025 | 248.00 | 248.00 | 240.00 | 248.00 | 92,800 | 0 |