| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 555.00 | 560.00 | 540.00 | 550.00 | 1,152,800 | 0 |
| 09-Dec-2025 | 555.00 | 570.00 | 540.00 | 555.00 | 640,200 | 0 |
| 08-Dec-2025 | 560.00 | 565.00 | 545.00 | 555.00 | 637,000 | 0 |
| 05-Dec-2025 | 560.00 | 570.00 | 545.00 | 560.00 | 765,400 | 0 |
| 04-Dec-2025 | 550.00 | 570.00 | 530.00 | 560.00 | 2,019,300 | 0 |
| 03-Dec-2025 | 550.00 | 550.00 | 530.00 | 540.00 | 1,676,200 | 0 |
| 02-Dec-2025 | 545.00 | 550.00 | 535.00 | 550.00 | 486,900 | 0 |
| 01-Dec-2025 | 540.00 | 565.00 | 540.00 | 545.00 | 760,500 | 0 |
| 28-Nov-2025 | 555.00 | 555.00 | 535.00 | 540.00 | 1,435,200 | 0 |
| 27-Nov-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 2,420,000 | 0 |
| 26-Nov-2025 | 575.00 | 575.00 | 560.00 | 560.00 | 1,171,200 | 0 |
| 25-Nov-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 1,622,000 | 0 |
| 24-Nov-2025 | 575.00 | 580.00 | 565.00 | 565.00 | 602,000 | 0 |
| 21-Nov-2025 | 565.00 | 580.00 | 565.00 | 570.00 | 687,000 | 0 |
| 20-Nov-2025 | 565.00 | 570.00 | 550.00 | 565.00 | 893,800 | 0 |
| 19-Nov-2025 | 585.00 | 585.00 | 550.00 | 560.00 | 2,054,600 | 0 |
| 18-Nov-2025 | 590.00 | 590.00 | 575.00 | 575.00 | 479,700 | 0 |
| 17-Nov-2025 | 570.00 | 585.00 | 565.00 | 585.00 | 843,700 | 0 |
| 14-Nov-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 768,500 | 0 |
| 13-Nov-2025 | 600.00 | 600.00 | 570.00 | 570.00 | 1,068,500 | 0 |
| 12-Nov-2025 | 600.00 | 600.00 | 580.00 | 585.00 | 955,000 | 0 |
| 11-Nov-2025 | 595.00 | 600.00 | 575.00 | 600.00 | 1,087,000 | 0 |
| 10-Nov-2025 | 580.00 | 600.00 | 570.00 | 595.00 | 1,554,600 | 0 |
| 07-Nov-2025 | 565.00 | 590.00 | 565.00 | 580.00 | 1,390,100 | 0 |
| 06-Nov-2025 | 580.00 | 585.00 | 565.00 | 570.00 | 2,874,100 | 0 |
| 05-Nov-2025 | 590.00 | 600.00 | 585.00 | 590.00 | 1,081,100 | 0 |
| 04-Nov-2025 | 600.00 | 610.00 | 585.00 | 590.00 | 2,032,700 | 0 |
| 03-Nov-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 2,104,800 | 0 |
| 31-Oct-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 1,610,900 | 0 |
| 30-Oct-2025 | 615.00 | 615.00 | 595.00 | 605.00 | 1,244,000 | 0 |
| 29-Oct-2025 | 625.00 | 630.00 | 600.00 | 610.00 | 1,781,000 | 0 |
| 28-Oct-2025 | 630.00 | 645.00 | 620.00 | 625.00 | 2,303,500 | 0 |
| 27-Oct-2025 | 625.00 | 630.00 | 605.00 | 615.00 | 3,003,300 | 0 |
| 24-Oct-2025 | 605.00 | 675.00 | 605.00 | 625.00 | 8,495,800 | 0 |
| 23-Oct-2025 | 610.00 | 610.00 | 585.00 | 605.00 | 2,525,900 | 0 |
| 22-Oct-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 1,256,100 | 0 |
| 21-Oct-2025 | 600.00 | 620.00 | 600.00 | 615.00 | 1,817,100 | 0 |
| 20-Oct-2025 | 625.00 | 640.00 | 605.00 | 615.00 | 2,975,900 | 0 |
| 17-Oct-2025 | 645.00 | 645.00 | 600.00 | 605.00 | 4,661,200 | 0 |
| 16-Oct-2025 | 625.00 | 625.00 | 605.00 | 620.00 | 2,862,100 | 0 |
| 15-Oct-2025 | 635.00 | 665.00 | 585.00 | 605.00 | 11,168,000 | 0 |
| 14-Oct-2025 | 590.00 | 680.00 | 575.00 | 625.00 | 23,908,500 | 0 |
| 13-Oct-2025 | 540.00 | 565.00 | 525.00 | 565.00 | 3,884,500 | 0 |
| 10-Oct-2025 | 535.00 | 555.00 | 530.00 | 535.00 | 2,010,700 | 0 |
| 09-Oct-2025 | 505.00 | 540.00 | 505.00 | 535.00 | 1,201,300 | 0 |
| 08-Oct-2025 | 515.00 | 525.00 | 500.00 | 505.00 | 2,073,300 | 0 |
| 07-Oct-2025 | 515.00 | 525.00 | 505.00 | 510.00 | 1,510,100 | 0 |
| 06-Oct-2025 | 555.00 | 555.00 | 500.00 | 510.00 | 3,669,200 | 0 |
| 03-Oct-2025 | 555.00 | 565.00 | 545.00 | 550.00 | 2,547,400 | 0 |
| 02-Oct-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 1,560,600 | 0 |
| 01-Oct-2025 | 540.00 | 555.00 | 535.00 | 540.00 | 2,145,900 | 0 |
| 30-Sep-2025 | 550.00 | 565.00 | 535.00 | 540.00 | 3,604,200 | 0 |
| 29-Sep-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 3,921,200 | 0 |
| 26-Sep-2025 | 540.00 | 560.00 | 530.00 | 535.00 | 5,807,000 | 0 |
| 25-Sep-2025 | 505.00 | 555.00 | 500.00 | 540.00 | 10,427,200 | 0 |
| 24-Sep-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 1,555,000 | 0 |
| 23-Sep-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 789,000 | 0 |
| 22-Sep-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 1,154,200 | 0 |
| 19-Sep-2025 | 510.00 | 510.00 | 490.00 | 500.00 | 871,600 | 0 |
| 18-Sep-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 971,900 | 0 |
| 17-Sep-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 946,000 | 0 |
| 16-Sep-2025 | 510.00 | 525.00 | 510.00 | 515.00 | 1,448,000 | 0 |
| 15-Sep-2025 | 520.00 | 520.00 | 505.00 | 515.00 | 1,219,100 | 0 |
| 12-Sep-2025 | 505.00 | 525.00 | 505.00 | 510.00 | 1,618,400 | 0 |
| 11-Sep-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 1,307,800 | 0 |
| 10-Sep-2025 | 492.00 | 515.00 | 492.00 | 510.00 | 3,215,900 | 0 |
| 09-Sep-2025 | 498.00 | 498.00 | 488.00 | 492.00 | 1,418,700 | 0 |
| 08-Sep-2025 | 505.00 | 510.00 | 498.00 | 498.00 | 390,700 | 0 |
| 04-Sep-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 444,700 | 0 |
| 03-Sep-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 1,268,800 | 0 |
| 02-Sep-2025 | 484.00 | 510.00 | 484.00 | 510.00 | 1,083,700 | 0 |
| 01-Sep-2025 | 488.00 | 494.00 | 480.00 | 492.00 | 1,600,400 | 0 |
| 29-Aug-2025 | 505.00 | 505.00 | 484.00 | 498.00 | 2,779,100 | 0 |
| 28-Aug-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 572,800 | 0 |
| 27-Aug-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 1,404,000 | 0 |
| 26-Aug-2025 | 515.00 | 525.00 | 505.00 | 505.00 | 1,339,800 | 0 |
| 25-Aug-2025 | 525.00 | 525.00 | 505.00 | 515.00 | 1,212,400 | 0 |
| 22-Aug-2025 | 515.00 | 535.00 | 515.00 | 515.00 | 2,166,200 | 0 |
| 21-Aug-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 858,400 | 0 |
| 20-Aug-2025 | 525.00 | 525.00 | 505.00 | 520.00 | 1,100,600 | 0 |
| 19-Aug-2025 | 525.00 | 530.00 | 510.00 | 525.00 | 2,227,000 | 0 |
| 15-Aug-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 543,000 | 0 |
| 14-Aug-2025 | 540.00 | 545.00 | 525.00 | 535.00 | 2,031,500 | 0 |
| 13-Aug-2025 | 545.00 | 550.00 | 530.00 | 540.00 | 1,472,700 | 0 |
| 12-Aug-2025 | 545.00 | 555.00 | 535.00 | 545.00 | 1,991,600 | 0 |
| 11-Aug-2025 | 525.00 | 545.00 | 525.00 | 545.00 | 1,122,500 | 0 |
| 08-Aug-2025 | 535.00 | 535.00 | 520.00 | 525.00 | 771,300 | 0 |
| 07-Aug-2025 | 540.00 | 565.00 | 530.00 | 535.00 | 4,539,900 | 0 |
| 06-Aug-2025 | 555.00 | 560.00 | 525.00 | 540.00 | 2,302,200 | 0 |
| 05-Aug-2025 | 555.00 | 560.00 | 535.00 | 550.00 | 2,267,500 | 0 |
| 04-Aug-2025 | 515.00 | 550.00 | 510.00 | 550.00 | 4,748,000 | 0 |
| 01-Aug-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 986,600 | 0 |
| 31-Jul-2025 | 520.00 | 525.00 | 500.00 | 505.00 | 2,422,100 | 0 |
| 30-Jul-2025 | 520.00 | 535.00 | 520.00 | 520.00 | 2,380,900 | 0 |
| 29-Jul-2025 | 530.00 | 560.00 | 520.00 | 520.00 | 3,507,100 | 0 |
| 28-Jul-2025 | 530.00 | 575.00 | 520.00 | 530.00 | 6,193,800 | 0 |
| 25-Jul-2025 | 530.00 | 535.00 | 515.00 | 525.00 | 1,051,300 | 0 |
| 24-Jul-2025 | 540.00 | 560.00 | 530.00 | 530.00 | 1,317,000 | 0 |
| 23-Jul-2025 | 550.00 | 550.00 | 520.00 | 540.00 | 3,235,300 | 0 |
| 22-Jul-2025 | 570.00 | 570.00 | 540.00 | 550.00 | 1,986,200 | 0 |