| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 525.00 | 525.00 | 510.00 | 525.00 | 154,700 | 0 |
| 09-Dec-2025 | 530.00 | 535.00 | 525.00 | 525.00 | 186,700 | 0 |
| 08-Dec-2025 | 525.00 | 530.00 | 515.00 | 530.00 | 81,300 | 0 |
| 05-Dec-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 78,400 | 0 |
| 04-Dec-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 171,800 | 0 |
| 03-Dec-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 274,200 | 0 |
| 02-Dec-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 37,700 | 0 |
| 01-Dec-2025 | 560.00 | 560.00 | 500.00 | 525.00 | 1,095,300 | 0 |
| 28-Nov-2025 | 565.00 | 565.00 | 545.00 | 550.00 | 42,100 | 0 |
| 27-Nov-2025 | 570.00 | 570.00 | 545.00 | 560.00 | 209,500 | 0 |
| 26-Nov-2025 | 555.00 | 580.00 | 550.00 | 550.00 | 138,100 | 0 |
| 25-Nov-2025 | 565.00 | 575.00 | 550.00 | 555.00 | 443,700 | 0 |
| 24-Nov-2025 | 580.00 | 580.00 | 530.00 | 565.00 | 522,500 | 0 |
| 21-Nov-2025 | 550.00 | 595.00 | 545.00 | 580.00 | 1,331,000 | 0 |
| 20-Nov-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 46,600 | 0 |
| 19-Nov-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 181,800 | 0 |
| 18-Nov-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 74,400 | 0 |
| 17-Nov-2025 | 540.00 | 560.00 | 535.00 | 545.00 | 171,100 | 0 |
| 14-Nov-2025 | 550.00 | 570.00 | 535.00 | 545.00 | 143,300 | 0 |
| 13-Nov-2025 | 550.00 | 560.00 | 540.00 | 550.00 | 83,900 | 0 |
| 12-Nov-2025 | 540.00 | 555.00 | 530.00 | 550.00 | 150,400 | 0 |
| 11-Nov-2025 | 545.00 | 555.00 | 535.00 | 540.00 | 87,000 | 0 |
| 10-Nov-2025 | 545.00 | 545.00 | 535.00 | 545.00 | 304,800 | 0 |
| 07-Nov-2025 | 545.00 | 545.00 | 530.00 | 545.00 | 17,600 | 0 |
| 06-Nov-2025 | 545.00 | 555.00 | 520.00 | 545.00 | 172,100 | 0 |
| 05-Nov-2025 | 500.00 | 550.00 | 500.00 | 545.00 | 736,700 | 0 |
| 04-Nov-2025 | 545.00 | 550.00 | 530.00 | 530.00 | 163,700 | 0 |
| 03-Nov-2025 | 540.00 | 555.00 | 535.00 | 545.00 | 285,900 | 0 |
| 31-Oct-2025 | 535.00 | 545.00 | 520.00 | 525.00 | 153,900 | 0 |
| 30-Oct-2025 | 555.00 | 555.00 | 525.00 | 545.00 | 287,800 | 0 |
| 29-Oct-2025 | 560.00 | 560.00 | 525.00 | 555.00 | 349,700 | 0 |
| 28-Oct-2025 | 550.00 | 590.00 | 520.00 | 560.00 | 806,800 | 0 |
| 27-Oct-2025 | 530.00 | 585.00 | 515.00 | 550.00 | 1,443,600 | 0 |
| 24-Oct-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 77,400 | 0 |
| 23-Oct-2025 | 500.00 | 505.00 | 486.00 | 500.00 | 82,500 | 0 |
| 22-Oct-2025 | 515.00 | 515.00 | 498.00 | 500.00 | 76,300 | 0 |
| 21-Oct-2025 | 505.00 | 520.00 | 500.00 | 500.00 | 169,100 | 0 |
| 20-Oct-2025 | 494.00 | 500.00 | 490.00 | 498.00 | 89,600 | 0 |
| 17-Oct-2025 | 505.00 | 505.00 | 484.00 | 494.00 | 97,200 | 0 |
| 16-Oct-2025 | 505.00 | 505.00 | 494.00 | 500.00 | 138,000 | 0 |
| 15-Oct-2025 | 438.00 | 510.00 | 438.00 | 500.00 | 613,900 | 0 |
| 14-Oct-2025 | 520.00 | 520.00 | 505.00 | 505.00 | 240,000 | 0 |
| 13-Oct-2025 | 515.00 | 530.00 | 505.00 | 515.00 | 126,600 | 0 |
| 10-Oct-2025 | 515.00 | 530.00 | 505.00 | 515.00 | 167,000 | 0 |
| 09-Oct-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 92,600 | 0 |
| 08-Oct-2025 | 515.00 | 530.00 | 515.00 | 520.00 | 91,100 | 0 |
| 07-Oct-2025 | 520.00 | 530.00 | 510.00 | 515.00 | 126,200 | 0 |
| 06-Oct-2025 | 530.00 | 530.00 | 505.00 | 520.00 | 297,600 | 0 |
| 03-Oct-2025 | 540.00 | 540.00 | 525.00 | 530.00 | 138,800 | 0 |
| 02-Oct-2025 | 530.00 | 540.00 | 530.00 | 530.00 | 158,100 | 0 |
| 01-Oct-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 108,700 | 0 |
| 30-Sep-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 180,700 | 0 |
| 29-Sep-2025 | 525.00 | 540.00 | 525.00 | 535.00 | 266,500 | 0 |
| 26-Sep-2025 | 520.00 | 540.00 | 510.00 | 525.00 | 298,900 | 0 |
| 25-Sep-2025 | 525.00 | 540.00 | 498.00 | 525.00 | 656,900 | 0 |
| 24-Sep-2025 | 525.00 | 525.00 | 510.00 | 525.00 | 82,300 | 0 |
| 23-Sep-2025 | 540.00 | 550.00 | 498.00 | 525.00 | 253,000 | 0 |
| 22-Sep-2025 | 525.00 | 540.00 | 510.00 | 530.00 | 322,600 | 0 |
| 19-Sep-2025 | 505.00 | 525.00 | 500.00 | 515.00 | 298,300 | 0 |
| 18-Sep-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 130,500 | 0 |
| 17-Sep-2025 | 505.00 | 510.00 | 498.00 | 500.00 | 173,600 | 0 |
| 16-Sep-2025 | 510.00 | 510.00 | 505.00 | 510.00 | 53,000 | 0 |
| 15-Sep-2025 | 500.00 | 510.00 | 498.00 | 510.00 | 169,200 | 0 |
| 12-Sep-2025 | 500.00 | 510.00 | 498.00 | 500.00 | 129,000 | 0 |
| 11-Sep-2025 | 498.00 | 510.00 | 498.00 | 500.00 | 245,600 | 0 |
| 10-Sep-2025 | 498.00 | 500.00 | 494.00 | 498.00 | 87,600 | 0 |
| 09-Sep-2025 | 505.00 | 515.00 | 486.00 | 498.00 | 287,500 | 0 |
| 08-Sep-2025 | 500.00 | 520.00 | 498.00 | 505.00 | 489,500 | 0 |
| 04-Sep-2025 | 545.00 | 545.00 | 498.00 | 498.00 | 1,080,900 | 0 |
| 03-Sep-2025 | 560.00 | 560.00 | 525.00 | 550.00 | 616,400 | 0 |
| 02-Sep-2025 | 560.00 | 575.00 | 535.00 | 560.00 | 1,209,600 | 0 |
| 01-Sep-2025 | 585.00 | 610.00 | 550.00 | 595.00 | 1,696,300 | 0 |
| 29-Aug-2025 | 615.00 | 620.00 | 570.00 | 585.00 | 1,330,300 | 0 |
| 28-Aug-2025 | 600.00 | 625.00 | 600.00 | 615.00 | 840,300 | 0 |
| 27-Aug-2025 | 600.00 | 630.00 | 595.00 | 595.00 | 900,900 | 0 |
| 26-Aug-2025 | 640.00 | 640.00 | 585.00 | 595.00 | 638,700 | 0 |
| 25-Aug-2025 | 600.00 | 670.00 | 600.00 | 625.00 | 2,070,000 | 0 |
| 22-Aug-2025 | 525.00 | 640.00 | 492.00 | 640.00 | 2,887,100 | 0 |
| 21-Aug-2025 | 515.00 | 540.00 | 505.00 | 515.00 | 635,500 | 0 |
| 20-Aug-2025 | 510.00 | 520.00 | 476.00 | 500.00 | 285,600 | 0 |
| 19-Aug-2025 | 484.00 | 520.00 | 484.00 | 505.00 | 798,400 | 0 |
| 15-Aug-2025 | 486.00 | 500.00 | 482.00 | 484.00 | 275,400 | 0 |
| 14-Aug-2025 | 478.00 | 486.00 | 474.00 | 484.00 | 117,400 | 0 |
| 13-Aug-2025 | 476.00 | 480.00 | 476.00 | 476.00 | 202,600 | 0 |
| 12-Aug-2025 | 480.00 | 480.00 | 470.00 | 474.00 | 129,500 | 0 |
| 11-Aug-2025 | 468.00 | 478.00 | 464.00 | 474.00 | 545,400 | 0 |
| 08-Aug-2025 | 472.00 | 472.00 | 464.00 | 470.00 | 109,900 | 0 |
| 07-Aug-2025 | 454.00 | 472.00 | 454.00 | 468.00 | 171,800 | 0 |
| 06-Aug-2025 | 474.00 | 480.00 | 470.00 | 472.00 | 341,800 | 0 |
| 05-Aug-2025 | 480.00 | 480.00 | 472.00 | 474.00 | 57,200 | 0 |
| 04-Aug-2025 | 488.00 | 492.00 | 468.00 | 476.00 | 234,200 | 0 |
| 01-Aug-2025 | 488.00 | 498.00 | 468.00 | 486.00 | 240,400 | 0 |
| 31-Jul-2025 | 488.00 | 500.00 | 470.00 | 488.00 | 332,800 | 0 |
| 30-Jul-2025 | 484.00 | 500.00 | 472.00 | 486.00 | 554,700 | 0 |
| 29-Jul-2025 | 510.00 | 530.00 | 466.00 | 484.00 | 2,215,300 | 0 |
| 28-Jul-2025 | 442.00 | 540.00 | 442.00 | 505.00 | 2,228,800 | 0 |
| 25-Jul-2025 | 412.00 | 470.00 | 406.00 | 438.00 | 1,657,300 | 0 |
| 24-Jul-2025 | 406.00 | 412.00 | 404.00 | 406.00 | 96,700 | 0 |
| 23-Jul-2025 | 408.00 | 410.00 | 404.00 | 406.00 | 95,300 | 0 |
| 22-Jul-2025 | 404.00 | 408.00 | 404.00 | 408.00 | 56,500 | 0 |