| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 490.00 | 490.00 | 470.00 | 470.00 | 341,000 | 0 |
| 09-Dec-2025 | 478.00 | 480.00 | 470.00 | 478.00 | 61,100 | 0 |
| 08-Dec-2025 | 488.00 | 488.00 | 472.00 | 478.00 | 351,800 | 0 |
| 05-Dec-2025 | 494.00 | 525.00 | 470.00 | 470.00 | 648,700 | 0 |
| 04-Dec-2025 | 492.00 | 505.00 | 482.00 | 494.00 | 32,400 | 0 |
| 03-Dec-2025 | 484.00 | 530.00 | 480.00 | 480.00 | 319,500 | 0 |
| 02-Dec-2025 | 492.00 | 520.00 | 478.00 | 482.00 | 262,400 | 0 |
| 01-Dec-2025 | 478.00 | 494.00 | 460.00 | 492.00 | 860,800 | 0 |
| 28-Nov-2025 | 476.00 | 480.00 | 450.00 | 478.00 | 175,500 | 0 |
| 27-Nov-2025 | 488.00 | 488.00 | 470.00 | 470.00 | 284,800 | 0 |
| 26-Nov-2025 | 486.00 | 490.00 | 486.00 | 488.00 | 56,000 | 0 |
| 25-Nov-2025 | 490.00 | 490.00 | 484.00 | 486.00 | 58,000 | 0 |
| 24-Nov-2025 | 500.00 | 500.00 | 488.00 | 490.00 | 367,100 | 0 |
| 21-Nov-2025 | 520.00 | 520.00 | 500.00 | 500.00 | 47,000 | 0 |
| 20-Nov-2025 | 510.00 | 530.00 | 510.00 | 515.00 | 75,700 | 0 |
| 19-Nov-2025 | 510.00 | 525.00 | 500.00 | 510.00 | 188,200 | 0 |
| 18-Nov-2025 | 510.00 | 515.00 | 492.00 | 498.00 | 231,400 | 0 |
| 17-Nov-2025 | 530.00 | 530.00 | 500.00 | 510.00 | 267,000 | 0 |
| 14-Nov-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 115,200 | 0 |
| 13-Nov-2025 | 535.00 | 540.00 | 510.00 | 515.00 | 202,100 | 0 |
| 12-Nov-2025 | 545.00 | 545.00 | 500.00 | 525.00 | 392,200 | 0 |
| 11-Nov-2025 | 535.00 | 550.00 | 530.00 | 535.00 | 123,200 | 0 |
| 10-Nov-2025 | 525.00 | 550.00 | 525.00 | 530.00 | 142,000 | 0 |
| 07-Nov-2025 | 525.00 | 555.00 | 525.00 | 525.00 | 227,200 | 0 |
| 06-Nov-2025 | 535.00 | 565.00 | 520.00 | 525.00 | 260,400 | 0 |
| 05-Nov-2025 | 555.00 | 555.00 | 500.00 | 520.00 | 286,900 | 0 |
| 04-Nov-2025 | 570.00 | 570.00 | 540.00 | 545.00 | 116,100 | 0 |
| 03-Nov-2025 | 585.00 | 585.00 | 555.00 | 560.00 | 142,900 | 0 |
| 31-Oct-2025 | 575.00 | 590.00 | 565.00 | 585.00 | 87,000 | 0 |
| 30-Oct-2025 | 570.00 | 605.00 | 565.00 | 575.00 | 45,900 | 0 |
| 29-Oct-2025 | 600.00 | 600.00 | 570.00 | 570.00 | 57,800 | 0 |
| 28-Oct-2025 | 575.00 | 670.00 | 575.00 | 580.00 | 218,700 | 0 |
| 27-Oct-2025 | 590.00 | 600.00 | 550.00 | 555.00 | 135,200 | 0 |
| 24-Oct-2025 | 645.00 | 645.00 | 570.00 | 585.00 | 138,400 | 0 |
| 23-Oct-2025 | 575.00 | 665.00 | 570.00 | 635.00 | 455,800 | 0 |
| 22-Oct-2025 | 600.00 | 600.00 | 555.00 | 570.00 | 63,200 | 0 |
| 21-Oct-2025 | 605.00 | 610.00 | 550.00 | 600.00 | 86,700 | 0 |
| 20-Oct-2025 | 575.00 | 690.00 | 560.00 | 595.00 | 317,000 | 0 |
| 17-Oct-2025 | 645.00 | 645.00 | 555.00 | 555.00 | 66,400 | 0 |
| 16-Oct-2025 | 635.00 | 665.00 | 580.00 | 635.00 | 441,800 | 0 |
| 15-Oct-2025 | 590.00 | 700.00 | 550.00 | 635.00 | 477,800 | 0 |
| 14-Oct-2025 | 575.00 | 685.00 | 570.00 | 590.00 | 1,096,000 | 0 |
| 13-Oct-2025 | 620.00 | 620.00 | 535.00 | 555.00 | 360,500 | 0 |
| 10-Oct-2025 | 665.00 | 670.00 | 615.00 | 620.00 | 274,700 | 0 |
| 09-Oct-2025 | 630.00 | 650.00 | 600.00 | 615.00 | 156,700 | 0 |
| 08-Oct-2025 | 660.00 | 675.00 | 590.00 | 625.00 | 1,547,700 | 0 |
| 07-Oct-2025 | 745.00 | 755.00 | 610.00 | 620.00 | 1,858,300 | 0 |
| 06-Oct-2025 | 580.00 | 715.00 | 580.00 | 715.00 | 3,286,100 | 0 |
| 03-Oct-2025 | 600.00 | 695.00 | 555.00 | 575.00 | 1,098,300 | 0 |
| 02-Oct-2025 | 715.00 | 715.00 | 630.00 | 650.00 | 617,400 | 0 |
| 01-Oct-2025 | 815.00 | 815.00 | 695.00 | 730.00 | 2,584,000 | 0 |
| 30-Sep-2025 | 810.00 | 815.00 | 590.00 | 775.00 | 7,881,500 | 0 |
| 29-Sep-2025 | 655.00 | 655.00 | 655.00 | 655.00 | 1,066,700 | 0 |
| 26-Sep-2025 | 426.00 | 525.00 | 416.00 | 525.00 | 1,164,400 | 0 |
| 25-Sep-2025 | 408.00 | 426.00 | 404.00 | 420.00 | 506,700 | 0 |
| 24-Sep-2025 | 396.00 | 404.00 | 390.00 | 402.00 | 194,900 | 0 |
| 23-Sep-2025 | 398.00 | 398.00 | 392.00 | 396.00 | 17,300 | 0 |
| 22-Sep-2025 | 404.00 | 404.00 | 396.00 | 398.00 | 259,500 | 0 |
| 19-Sep-2025 | 400.00 | 406.00 | 396.00 | 406.00 | 34,100 | 0 |
| 18-Sep-2025 | 394.00 | 400.00 | 392.00 | 400.00 | 74,200 | 0 |
| 17-Sep-2025 | 392.00 | 392.00 | 382.00 | 392.00 | 111,500 | 0 |
| 16-Sep-2025 | 400.00 | 400.00 | 384.00 | 400.00 | 38,500 | 0 |
| 15-Sep-2025 | 394.00 | 400.00 | 390.00 | 400.00 | 25,800 | 0 |
| 12-Sep-2025 | 390.00 | 394.00 | 380.00 | 394.00 | 49,100 | 0 |
| 11-Sep-2025 | 398.00 | 398.00 | 384.00 | 390.00 | 144,800 | 0 |
| 10-Sep-2025 | 400.00 | 400.00 | 386.00 | 388.00 | 40,400 | 0 |
| 09-Sep-2025 | 394.00 | 394.00 | 392.00 | 394.00 | 32,700 | 0 |
| 08-Sep-2025 | 396.00 | 402.00 | 394.00 | 396.00 | 21,600 | 0 |
| 04-Sep-2025 | 396.00 | 396.00 | 392.00 | 396.00 | 5,200 | 0 |
| 03-Sep-2025 | 390.00 | 398.00 | 384.00 | 392.00 | 20,200 | 0 |
| 02-Sep-2025 | 388.00 | 392.00 | 386.00 | 388.00 | 38,200 | 0 |
| 01-Sep-2025 | 390.00 | 390.00 | 380.00 | 388.00 | 53,700 | 0 |
| 29-Aug-2025 | 396.00 | 398.00 | 388.00 | 390.00 | 89,000 | 0 |
| 28-Aug-2025 | 394.00 | 402.00 | 392.00 | 396.00 | 78,300 | 0 |
| 27-Aug-2025 | 398.00 | 398.00 | 394.00 | 394.00 | 99,000 | 0 |
| 26-Aug-2025 | 402.00 | 402.00 | 398.00 | 398.00 | 17,900 | 0 |
| 25-Aug-2025 | 402.00 | 402.00 | 394.00 | 402.00 | 117,000 | 0 |
| 22-Aug-2025 | 382.00 | 402.00 | 376.00 | 400.00 | 622,700 | 0 |
| 21-Aug-2025 | 382.00 | 386.00 | 380.00 | 382.00 | 215,100 | 0 |
| 20-Aug-2025 | 376.00 | 382.00 | 376.00 | 380.00 | 346,900 | 0 |
| 19-Aug-2025 | 394.00 | 398.00 | 362.00 | 376.00 | 2,971,600 | 0 |
| 15-Aug-2025 | 404.00 | 410.00 | 380.00 | 394.00 | 647,900 | 0 |
| 14-Aug-2025 | 410.00 | 414.00 | 398.00 | 404.00 | 50,600 | 0 |
| 13-Aug-2025 | 410.00 | 418.00 | 406.00 | 406.00 | 71,700 | 0 |
| 12-Aug-2025 | 408.00 | 408.00 | 400.00 | 406.00 | 15,100 | 0 |
| 11-Aug-2025 | 412.00 | 424.00 | 400.00 | 406.00 | 168,700 | 0 |
| 08-Aug-2025 | 406.00 | 412.00 | 402.00 | 410.00 | 15,500 | 0 |
| 07-Aug-2025 | 414.00 | 416.00 | 400.00 | 400.00 | 46,800 | 0 |
| 06-Aug-2025 | 414.00 | 414.00 | 404.00 | 410.00 | 8,900 | 0 |
| 05-Aug-2025 | 410.00 | 414.00 | 410.00 | 414.00 | 4,500 | 0 |
| 04-Aug-2025 | 414.00 | 414.00 | 412.00 | 412.00 | 13,600 | 0 |
| 01-Aug-2025 | 412.00 | 420.00 | 408.00 | 412.00 | 20,500 | 0 |
| 31-Jul-2025 | 402.00 | 426.00 | 402.00 | 412.00 | 329,500 | 0 |
| 30-Jul-2025 | 400.00 | 412.00 | 400.00 | 402.00 | 29,400 | 0 |
| 29-Jul-2025 | 406.00 | 406.00 | 400.00 | 400.00 | 2,300 | 0 |
| 28-Jul-2025 | 410.00 | 410.00 | 406.00 | 408.00 | 2,400 | 0 |
| 25-Jul-2025 | 402.00 | 412.00 | 402.00 | 410.00 | 18,200 | 0 |
| 24-Jul-2025 | 402.00 | 418.00 | 402.00 | 412.00 | 105,200 | 0 |
| 23-Jul-2025 | 404.00 | 418.00 | 402.00 | 410.00 | 9,200 | 0 |
| 22-Jul-2025 | 412.00 | 420.00 | 404.00 | 414.00 | 71,100 | 0 |