| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 318.00 | 318.00 | 310.00 | 312.00 | 138,300 | 0 |
| 09-Dec-2025 | 320.00 | 320.00 | 306.00 | 318.00 | 158,800 | 0 |
| 08-Dec-2025 | 326.00 | 326.00 | 316.00 | 320.00 | 147,500 | 0 |
| 05-Dec-2025 | 324.00 | 324.00 | 312.00 | 316.00 | 80,500 | 0 |
| 04-Dec-2025 | 322.00 | 328.00 | 310.00 | 320.00 | 251,200 | 0 |
| 03-Dec-2025 | 328.00 | 328.00 | 318.00 | 322.00 | 109,300 | 0 |
| 02-Dec-2025 | 328.00 | 328.00 | 318.00 | 322.00 | 162,000 | 0 |
| 01-Dec-2025 | 324.00 | 344.00 | 310.00 | 322.00 | 1,070,900 | 0 |
| 28-Nov-2025 | 328.00 | 330.00 | 320.00 | 324.00 | 207,900 | 0 |
| 27-Nov-2025 | 322.00 | 330.00 | 320.00 | 326.00 | 247,500 | 0 |
| 26-Nov-2025 | 324.00 | 334.00 | 318.00 | 326.00 | 399,000 | 0 |
| 25-Nov-2025 | 340.00 | 342.00 | 316.00 | 326.00 | 2,277,000 | 0 |
| 24-Nov-2025 | 352.00 | 354.00 | 336.00 | 340.00 | 1,750,400 | 0 |
| 21-Nov-2025 | 384.00 | 384.00 | 344.00 | 352.00 | 1,311,200 | 0 |
| 20-Nov-2025 | 374.00 | 400.00 | 370.00 | 370.00 | 12,449,600 | 0 |
| 19-Nov-2025 | 378.00 | 434.00 | 350.00 | 434.00 | 9,541,100 | 0 |
| 18-Nov-2025 | 360.00 | 420.00 | 332.00 | 348.00 | 329,700 | 0 |
| 17-Nov-2025 | 348.00 | 358.00 | 332.00 | 350.00 | 65,300 | 0 |
| 14-Nov-2025 | 344.00 | 352.00 | 342.00 | 348.00 | 24,500 | 0 |
| 13-Nov-2025 | 366.00 | 366.00 | 356.00 | 356.00 | 4,100 | 0 |
| 12-Nov-2025 | 350.00 | 360.00 | 350.00 | 360.00 | 18,200 | 0 |
| 11-Nov-2025 | 358.00 | 358.00 | 314.00 | 352.00 | 67,300 | 0 |
| 10-Nov-2025 | 356.00 | 360.00 | 356.00 | 358.00 | 700 | 0 |
| 07-Nov-2025 | 362.00 | 362.00 | 352.00 | 356.00 | 15,600 | 0 |
| 06-Nov-2025 | 356.00 | 368.00 | 352.00 | 364.00 | 6,200 | 0 |
| 05-Nov-2025 | 354.00 | 362.00 | 352.00 | 358.00 | 37,700 | 0 |
| 04-Nov-2025 | 360.00 | 366.00 | 354.00 | 358.00 | 7,400 | 0 |
| 03-Nov-2025 | 362.00 | 370.00 | 354.00 | 362.00 | 32,900 | 0 |
| 31-Oct-2025 | 364.00 | 376.00 | 346.00 | 362.00 | 111,600 | 0 |
| 30-Oct-2025 | 358.00 | 364.00 | 344.00 | 344.00 | 4,700 | 0 |
| 29-Oct-2025 | 366.00 | 366.00 | 358.00 | 358.00 | 14,700 | 0 |
| 28-Oct-2025 | 364.00 | 364.00 | 362.00 | 362.00 | 600 | 0 |
| 27-Oct-2025 | 366.00 | 366.00 | 364.00 | 364.00 | 8,400 | 0 |
| 24-Oct-2025 | 364.00 | 366.00 | 356.00 | 360.00 | 6,400 | 0 |
| 23-Oct-2025 | 364.00 | 366.00 | 350.00 | 364.00 | 16,500 | 0 |
| 22-Oct-2025 | 354.00 | 364.00 | 344.00 | 360.00 | 53,300 | 0 |
| 21-Oct-2025 | 352.00 | 358.00 | 330.00 | 346.00 | 20,000 | 0 |
| 20-Oct-2025 | 348.00 | 370.00 | 348.00 | 354.00 | 21,900 | 0 |
| 17-Oct-2025 | 358.00 | 358.00 | 332.00 | 344.00 | 84,200 | 0 |
| 16-Oct-2025 | 350.00 | 360.00 | 350.00 | 356.00 | 11,100 | 0 |
| 15-Oct-2025 | 352.00 | 372.00 | 310.00 | 350.00 | 126,500 | 0 |
| 14-Oct-2025 | 356.00 | 380.00 | 352.00 | 352.00 | 109,400 | 0 |
| 13-Oct-2025 | 356.00 | 360.00 | 350.00 | 356.00 | 18,500 | 0 |
| 10-Oct-2025 | 364.00 | 364.00 | 340.00 | 360.00 | 40,000 | 0 |
| 09-Oct-2025 | 356.00 | 364.00 | 356.00 | 364.00 | 52,000 | 0 |
| 08-Oct-2025 | 364.00 | 368.00 | 356.00 | 364.00 | 36,900 | 0 |
| 07-Oct-2025 | 368.00 | 376.00 | 364.00 | 364.00 | 70,300 | 0 |
| 06-Oct-2025 | 342.00 | 378.00 | 342.00 | 366.00 | 60,000 | 0 |
| 03-Oct-2025 | 368.00 | 368.00 | 360.00 | 368.00 | 1,900 | 0 |
| 02-Oct-2025 | 358.00 | 370.00 | 358.00 | 358.00 | 800 | 0 |
| 01-Oct-2025 | 368.00 | 370.00 | 362.00 | 368.00 | 6,400 | 0 |
| 30-Sep-2025 | 368.00 | 368.00 | 360.00 | 368.00 | 18,000 | 0 |
| 29-Sep-2025 | 364.00 | 374.00 | 360.00 | 368.00 | 47,600 | 0 |
| 26-Sep-2025 | 368.00 | 372.00 | 362.00 | 364.00 | 24,100 | 0 |
| 25-Sep-2025 | 370.00 | 388.00 | 366.00 | 368.00 | 71,400 | 0 |
| 24-Sep-2025 | 366.00 | 372.00 | 354.00 | 370.00 | 131,400 | 0 |
| 23-Sep-2025 | 366.00 | 380.00 | 362.00 | 366.00 | 47,900 | 0 |
| 22-Sep-2025 | 364.00 | 366.00 | 352.00 | 364.00 | 27,800 | 0 |
| 19-Sep-2025 | 358.00 | 380.00 | 340.00 | 364.00 | 69,200 | 0 |
| 18-Sep-2025 | 358.00 | 364.00 | 358.00 | 362.00 | 9,900 | 0 |
| 17-Sep-2025 | 366.00 | 366.00 | 358.00 | 362.00 | 24,200 | 0 |
| 16-Sep-2025 | 308.00 | 368.00 | 308.00 | 366.00 | 76,100 | 0 |
| 15-Sep-2025 | 368.00 | 368.00 | 360.00 | 360.00 | 39,900 | 0 |
| 12-Sep-2025 | 360.00 | 370.00 | 358.00 | 368.00 | 92,700 | 0 |
| 11-Sep-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 35,200 | 0 |
| 10-Sep-2025 | 370.00 | 370.00 | 356.00 | 370.00 | 111,200 | 0 |
| 09-Sep-2025 | 370.00 | 372.00 | 360.00 | 364.00 | 46,000 | 0 |
| 08-Sep-2025 | 356.00 | 370.00 | 356.00 | 370.00 | 28,600 | 0 |
| 04-Sep-2025 | 362.00 | 372.00 | 356.00 | 356.00 | 38,300 | 0 |
| 03-Sep-2025 | 374.00 | 374.00 | 360.00 | 360.00 | 6,100 | 0 |
| 02-Sep-2025 | 360.00 | 380.00 | 360.00 | 368.00 | 56,000 | 0 |
| 01-Sep-2025 | 364.00 | 364.00 | 350.00 | 360.00 | 27,300 | 0 |
| 29-Aug-2025 | 368.00 | 368.00 | 360.00 | 366.00 | 33,800 | 0 |
| 28-Aug-2025 | 370.00 | 370.00 | 354.00 | 368.00 | 76,700 | 0 |
| 27-Aug-2025 | 372.00 | 378.00 | 354.00 | 368.00 | 153,600 | 0 |
| 26-Aug-2025 | 368.00 | 378.00 | 368.00 | 372.00 | 27,400 | 0 |
| 25-Aug-2025 | 378.00 | 380.00 | 366.00 | 368.00 | 148,000 | 0 |
| 22-Aug-2025 | 370.00 | 380.00 | 364.00 | 378.00 | 44,800 | 0 |
| 21-Aug-2025 | 380.00 | 380.00 | 368.00 | 368.00 | 47,200 | 0 |
| 20-Aug-2025 | 380.00 | 388.00 | 368.00 | 370.00 | 83,400 | 0 |
| 19-Aug-2025 | 372.00 | 390.00 | 372.00 | 372.00 | 73,400 | 0 |
| 15-Aug-2025 | 374.00 | 376.00 | 372.00 | 374.00 | 16,000 | 0 |
| 14-Aug-2025 | 374.00 | 386.00 | 372.00 | 376.00 | 37,700 | 0 |
| 13-Aug-2025 | 378.00 | 388.00 | 374.00 | 376.00 | 66,100 | 0 |
| 12-Aug-2025 | 360.00 | 388.00 | 360.00 | 382.00 | 193,700 | 0 |
| 11-Aug-2025 | 372.00 | 384.00 | 360.00 | 376.00 | 173,800 | 0 |
| 08-Aug-2025 | 366.00 | 390.00 | 364.00 | 372.00 | 269,200 | 0 |
| 07-Aug-2025 | 380.00 | 396.00 | 370.00 | 378.00 | 278,700 | 0 |
| 06-Aug-2025 | 448.00 | 448.00 | 380.00 | 380.00 | 1,201,500 | 0 |
| 05-Aug-2025 | 424.00 | 454.00 | 418.00 | 446.00 | 787,500 | 0 |
| 04-Aug-2025 | 410.00 | 448.00 | 410.00 | 424.00 | 292,300 | 0 |
| 01-Aug-2025 | 420.00 | 436.00 | 412.00 | 412.00 | 455,100 | 0 |
| 31-Jul-2025 | 404.00 | 428.00 | 358.00 | 420.00 | 1,361,100 | 0 |
| 30-Jul-2025 | 340.00 | 410.00 | 336.00 | 404.00 | 2,001,700 | 0 |
| 29-Jul-2025 | 342.00 | 346.00 | 326.00 | 330.00 | 317,800 | 0 |
| 28-Jul-2025 | 338.00 | 348.00 | 338.00 | 342.00 | 222,800 | 0 |
| 25-Jul-2025 | 396.00 | 398.00 | 338.00 | 338.00 | 2,017,600 | 0 |
| 24-Jul-2025 | 328.00 | 396.00 | 328.00 | 396.00 | 4,548,300 | 0 |
| 23-Jul-2025 | 328.00 | 338.00 | 318.00 | 318.00 | 194,200 | 0 |
| 22-Jul-2025 | 350.00 | 350.00 | 316.00 | 318.00 | 626,300 | 0 |