| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 620.00 | 625.00 | 595.00 | 620.00 | 160,600 | 0 |
| 08-Dec-2025 | 610.00 | 625.00 | 580.00 | 625.00 | 212,000 | 0 |
| 05-Dec-2025 | 595.00 | 605.00 | 585.00 | 590.00 | 16,000 | 0 |
| 04-Dec-2025 | 605.00 | 605.00 | 580.00 | 595.00 | 55,300 | 0 |
| 03-Dec-2025 | 595.00 | 610.00 | 560.00 | 610.00 | 418,300 | 0 |
| 02-Dec-2025 | 610.00 | 610.00 | 595.00 | 595.00 | 61,200 | 0 |
| 01-Dec-2025 | 645.00 | 645.00 | 600.00 | 610.00 | 130,800 | 0 |
| 28-Nov-2025 | 650.00 | 650.00 | 625.00 | 645.00 | 220,100 | 0 |
| 27-Nov-2025 | 640.00 | 650.00 | 605.00 | 650.00 | 97,500 | 0 |
| 26-Nov-2025 | 590.00 | 650.00 | 585.00 | 645.00 | 381,700 | 0 |
| 25-Nov-2025 | 650.00 | 680.00 | 560.00 | 640.00 | 1,146,000 | 0 |
| 24-Nov-2025 | 635.00 | 700.00 | 635.00 | 645.00 | 591,600 | 0 |
| 21-Nov-2025 | 595.00 | 640.00 | 595.00 | 635.00 | 461,500 | 0 |
| 20-Nov-2025 | 555.00 | 600.00 | 555.00 | 595.00 | 353,900 | 0 |
| 19-Nov-2025 | 560.00 | 560.00 | 545.00 | 555.00 | 74,600 | 0 |
| 18-Nov-2025 | 550.00 | 560.00 | 540.00 | 560.00 | 346,400 | 0 |
| 17-Nov-2025 | 545.00 | 550.00 | 530.00 | 550.00 | 301,400 | 0 |
| 14-Nov-2025 | 525.00 | 545.00 | 525.00 | 545.00 | 363,200 | 0 |
| 13-Nov-2025 | 530.00 | 540.00 | 520.00 | 535.00 | 375,200 | 0 |
| 12-Nov-2025 | 525.00 | 535.00 | 520.00 | 530.00 | 1,011,600 | 0 |
| 11-Nov-2025 | 525.00 | 530.00 | 525.00 | 525.00 | 11,200 | 0 |
| 10-Nov-2025 | 530.00 | 540.00 | 520.00 | 525.00 | 834,700 | 0 |
| 07-Nov-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 497,700 | 0 |
| 06-Nov-2025 | 515.00 | 530.00 | 515.00 | 525.00 | 586,000 | 0 |
| 05-Nov-2025 | 525.00 | 535.00 | 500.00 | 515.00 | 1,121,900 | 0 |
| 04-Nov-2025 | 515.00 | 530.00 | 515.00 | 525.00 | 1,001,900 | 0 |
| 03-Nov-2025 | 505.00 | 525.00 | 500.00 | 515.00 | 170,000 | 0 |
| 31-Oct-2025 | 505.00 | 520.00 | 490.00 | 510.00 | 430,600 | 0 |
| 30-Oct-2025 | 498.00 | 505.00 | 498.00 | 505.00 | 163,200 | 0 |
| 29-Oct-2025 | 494.00 | 500.00 | 494.00 | 498.00 | 17,200 | 0 |
| 28-Oct-2025 | 500.00 | 505.00 | 490.00 | 500.00 | 44,800 | 0 |
| 27-Oct-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 20,700 | 0 |
| 24-Oct-2025 | 520.00 | 520.00 | 500.00 | 510.00 | 39,000 | 0 |
| 23-Oct-2025 | 498.00 | 530.00 | 490.00 | 520.00 | 555,200 | 0 |
| 22-Oct-2025 | 492.00 | 498.00 | 492.00 | 498.00 | 145,300 | 0 |
| 21-Oct-2025 | 494.00 | 498.00 | 492.00 | 492.00 | 194,900 | 0 |
| 20-Oct-2025 | 490.00 | 494.00 | 490.00 | 494.00 | 16,000 | 0 |
| 17-Oct-2025 | 496.00 | 498.00 | 488.00 | 490.00 | 168,200 | 0 |
| 16-Oct-2025 | 494.00 | 496.00 | 488.00 | 496.00 | 5,000 | 0 |
| 15-Oct-2025 | 488.00 | 498.00 | 488.00 | 494.00 | 43,600 | 0 |
| 14-Oct-2025 | 488.00 | 496.00 | 484.00 | 488.00 | 50,900 | 0 |
| 13-Oct-2025 | 492.00 | 498.00 | 488.00 | 488.00 | 88,100 | 0 |
| 10-Oct-2025 | 492.00 | 494.00 | 492.00 | 492.00 | 32,700 | 0 |
| 09-Oct-2025 | 492.00 | 496.00 | 492.00 | 492.00 | 67,900 | 0 |
| 08-Oct-2025 | 494.00 | 494.00 | 492.00 | 494.00 | 4,800 | 0 |
| 07-Oct-2025 | 494.00 | 494.00 | 492.00 | 494.00 | 11,700 | 0 |
| 06-Oct-2025 | 494.00 | 498.00 | 492.00 | 494.00 | 218,500 | 0 |
| 03-Oct-2025 | 460.00 | 498.00 | 460.00 | 494.00 | 93,100 | 0 |
| 02-Oct-2025 | 492.00 | 494.00 | 492.00 | 494.00 | 24,700 | 0 |
| 01-Oct-2025 | 494.00 | 498.00 | 492.00 | 494.00 | 41,800 | 0 |
| 30-Sep-2025 | 494.00 | 494.00 | 492.00 | 494.00 | 56,800 | 0 |
| 29-Sep-2025 | 492.00 | 500.00 | 492.00 | 494.00 | 67,500 | 0 |
| 26-Sep-2025 | 492.00 | 496.00 | 492.00 | 492.00 | 9,800 | 0 |
| 25-Sep-2025 | 496.00 | 500.00 | 488.00 | 492.00 | 348,900 | 0 |
| 24-Sep-2025 | 492.00 | 500.00 | 488.00 | 496.00 | 260,100 | 0 |
| 23-Sep-2025 | 496.00 | 500.00 | 488.00 | 492.00 | 512,300 | 0 |
| 22-Sep-2025 | 500.00 | 500.00 | 490.00 | 498.00 | 150,000 | 0 |
| 19-Sep-2025 | 496.00 | 500.00 | 492.00 | 500.00 | 117,800 | 0 |
| 18-Sep-2025 | 500.00 | 500.00 | 490.00 | 496.00 | 143,100 | 0 |
| 17-Sep-2025 | 492.00 | 500.00 | 492.00 | 500.00 | 138,300 | 0 |
| 16-Sep-2025 | 500.00 | 500.00 | 492.00 | 492.00 | 25,800 | 0 |
| 15-Sep-2025 | 498.00 | 500.00 | 492.00 | 500.00 | 221,800 | 0 |
| 12-Sep-2025 | 498.00 | 498.00 | 492.00 | 498.00 | 81,100 | 0 |
| 11-Sep-2025 | 496.00 | 498.00 | 492.00 | 498.00 | 104,000 | 0 |
| 10-Sep-2025 | 492.00 | 500.00 | 492.00 | 496.00 | 256,600 | 0 |
| 09-Sep-2025 | 498.00 | 498.00 | 480.00 | 490.00 | 83,600 | 0 |
| 08-Sep-2025 | 500.00 | 500.00 | 498.00 | 498.00 | 72,000 | 0 |
| 04-Sep-2025 | 500.00 | 500.00 | 494.00 | 500.00 | 38,300 | 0 |
| 03-Sep-2025 | 492.00 | 500.00 | 492.00 | 500.00 | 119,300 | 0 |
| 02-Sep-2025 | 492.00 | 498.00 | 492.00 | 498.00 | 49,700 | 0 |
| 01-Sep-2025 | 486.00 | 500.00 | 482.00 | 492.00 | 213,600 | 0 |
| 29-Aug-2025 | 496.00 | 496.00 | 492.00 | 492.00 | 4,200 | 0 |
| 28-Aug-2025 | 498.00 | 498.00 | 496.00 | 496.00 | 24,100 | 0 |
| 27-Aug-2025 | 494.00 | 498.00 | 492.00 | 498.00 | 116,800 | 0 |
| 26-Aug-2025 | 505.00 | 505.00 | 490.00 | 494.00 | 51,000 | 0 |
| 25-Aug-2025 | 510.00 | 515.00 | 496.00 | 505.00 | 45,500 | 0 |
| 22-Aug-2025 | 496.00 | 505.00 | 496.00 | 500.00 | 93,100 | 0 |
| 21-Aug-2025 | 496.00 | 498.00 | 496.00 | 496.00 | 23,800 | 0 |
| 20-Aug-2025 | 494.00 | 498.00 | 490.00 | 496.00 | 252,700 | 0 |
| 19-Aug-2025 | 498.00 | 540.00 | 494.00 | 494.00 | 190,100 | 0 |
| 15-Aug-2025 | 498.00 | 498.00 | 492.00 | 498.00 | 160,000 | 0 |
| 14-Aug-2025 | 492.00 | 498.00 | 492.00 | 498.00 | 423,600 | 0 |
| 13-Aug-2025 | 496.00 | 498.00 | 492.00 | 498.00 | 386,200 | 0 |
| 12-Aug-2025 | 492.00 | 496.00 | 492.00 | 496.00 | 219,000 | 0 |
| 11-Aug-2025 | 498.00 | 498.00 | 492.00 | 492.00 | 3,900 | 0 |
| 08-Aug-2025 | 492.00 | 498.00 | 492.00 | 498.00 | 32,000 | 0 |
| 07-Aug-2025 | 492.00 | 498.00 | 492.00 | 492.00 | 48,600 | 0 |
| 06-Aug-2025 | 492.00 | 500.00 | 490.00 | 494.00 | 216,800 | 0 |
| 05-Aug-2025 | 492.00 | 500.00 | 492.00 | 500.00 | 54,000 | 0 |
| 04-Aug-2025 | 498.00 | 500.00 | 492.00 | 492.00 | 63,500 | 0 |
| 01-Aug-2025 | 490.00 | 500.00 | 490.00 | 498.00 | 56,200 | 0 |
| 31-Jul-2025 | 492.00 | 500.00 | 488.00 | 490.00 | 511,100 | 0 |
| 30-Jul-2025 | 490.00 | 498.00 | 490.00 | 490.00 | 179,500 | 0 |
| 29-Jul-2025 | 490.00 | 498.00 | 490.00 | 490.00 | 179,500 | 0 |
| 28-Jul-2025 | 492.00 | 498.00 | 490.00 | 490.00 | 130,100 | 0 |
| 25-Jul-2025 | 490.00 | 496.00 | 490.00 | 492.00 | 13,200 | 0 |
| 24-Jul-2025 | 490.00 | 498.00 | 490.00 | 496.00 | 57,500 | 0 |
| 23-Jul-2025 | 525.00 | 535.00 | 480.00 | 492.00 | 1,396,300 | 0 |
| 22-Jul-2025 | 490.00 | 610.00 | 490.00 | 525.00 | 1,260,200 | 0 |
| 21-Jul-2025 | 490.00 | 500.00 | 488.00 | 490.00 | 101,000 | 0 |