| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 334.00 | 334.00 | 328.00 | 332.00 | 208,600 | 0 |
| 09-Dec-2025 | 332.00 | 334.00 | 326.00 | 334.00 | 226,800 | 0 |
| 08-Dec-2025 | 334.00 | 334.00 | 324.00 | 330.00 | 796,800 | 0 |
| 05-Dec-2025 | 332.00 | 332.00 | 328.00 | 332.00 | 69,000 | 0 |
| 04-Dec-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 192,200 | 0 |
| 03-Dec-2025 | 328.00 | 334.00 | 328.00 | 334.00 | 88,700 | 0 |
| 02-Dec-2025 | 332.00 | 332.00 | 328.00 | 332.00 | 114,500 | 0 |
| 01-Dec-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 310,800 | 0 |
| 28-Nov-2025 | 334.00 | 336.00 | 332.00 | 334.00 | 79,600 | 0 |
| 27-Nov-2025 | 334.00 | 338.00 | 330.00 | 334.00 | 290,800 | 0 |
| 26-Nov-2025 | 336.00 | 338.00 | 332.00 | 334.00 | 1,007,300 | 0 |
| 25-Nov-2025 | 334.00 | 336.00 | 330.00 | 336.00 | 200,800 | 0 |
| 24-Nov-2025 | 338.00 | 340.00 | 320.00 | 338.00 | 2,296,800 | 0 |
| 21-Nov-2025 | 334.00 | 342.00 | 334.00 | 338.00 | 105,500 | 0 |
| 20-Nov-2025 | 336.00 | 342.00 | 332.00 | 334.00 | 177,500 | 0 |
| 19-Nov-2025 | 336.00 | 340.00 | 334.00 | 336.00 | 230,000 | 0 |
| 18-Nov-2025 | 340.00 | 342.00 | 332.00 | 336.00 | 114,700 | 0 |
| 17-Nov-2025 | 338.00 | 344.00 | 336.00 | 340.00 | 89,900 | 0 |
| 14-Nov-2025 | 344.00 | 348.00 | 336.00 | 338.00 | 98,400 | 0 |
| 13-Nov-2025 | 340.00 | 346.00 | 336.00 | 340.00 | 301,500 | 0 |
| 12-Nov-2025 | 348.00 | 348.00 | 340.00 | 342.00 | 111,200 | 0 |
| 11-Nov-2025 | 334.00 | 348.00 | 334.00 | 346.00 | 525,900 | 0 |
| 10-Nov-2025 | 342.00 | 348.00 | 334.00 | 334.00 | 598,000 | 0 |
| 07-Nov-2025 | 346.00 | 346.00 | 338.00 | 342.00 | 447,200 | 0 |
| 06-Nov-2025 | 338.00 | 348.00 | 336.00 | 346.00 | 889,200 | 0 |
| 05-Nov-2025 | 338.00 | 346.00 | 334.00 | 334.00 | 271,500 | 0 |
| 04-Nov-2025 | 336.00 | 338.00 | 330.00 | 336.00 | 306,600 | 0 |
| 03-Nov-2025 | 332.00 | 338.00 | 328.00 | 336.00 | 821,800 | 0 |
| 31-Oct-2025 | 322.00 | 350.00 | 322.00 | 332.00 | 1,211,300 | 0 |
| 30-Oct-2025 | 322.00 | 326.00 | 320.00 | 324.00 | 223,500 | 0 |
| 29-Oct-2025 | 322.00 | 322.00 | 318.00 | 322.00 | 251,200 | 0 |
| 28-Oct-2025 | 322.00 | 322.00 | 318.00 | 320.00 | 422,000 | 0 |
| 27-Oct-2025 | 324.00 | 326.00 | 318.00 | 322.00 | 219,100 | 0 |
| 24-Oct-2025 | 322.00 | 326.00 | 320.00 | 324.00 | 259,400 | 0 |
| 23-Oct-2025 | 318.00 | 322.00 | 318.00 | 322.00 | 298,300 | 0 |
| 22-Oct-2025 | 320.00 | 324.00 | 316.00 | 318.00 | 195,300 | 0 |
| 21-Oct-2025 | 316.00 | 322.00 | 314.00 | 320.00 | 323,500 | 0 |
| 20-Oct-2025 | 314.00 | 316.00 | 310.00 | 316.00 | 523,600 | 0 |
| 17-Oct-2025 | 322.00 | 324.00 | 310.00 | 318.00 | 719,000 | 0 |
| 16-Oct-2025 | 316.00 | 320.00 | 308.00 | 316.00 | 786,200 | 0 |
| 15-Oct-2025 | 316.00 | 318.00 | 306.00 | 316.00 | 763,300 | 0 |
| 14-Oct-2025 | 320.00 | 324.00 | 310.00 | 316.00 | 1,007,200 | 0 |
| 13-Oct-2025 | 322.00 | 322.00 | 310.00 | 320.00 | 1,330,400 | 0 |
| 10-Oct-2025 | 304.00 | 326.00 | 300.00 | 324.00 | 3,989,900 | 0 |
| 09-Oct-2025 | 314.00 | 314.00 | 300.00 | 300.00 | 2,670,800 | 0 |
| 08-Oct-2025 | 352.00 | 352.00 | 296.00 | 310.00 | 19,154,700 | 0 |
| 07-Oct-2025 | 360.00 | 366.00 | 348.00 | 348.00 | 2,575,700 | 0 |
| 06-Oct-2025 | 362.00 | 362.00 | 358.00 | 358.00 | 77,400 | 0 |
| 03-Oct-2025 | 364.00 | 364.00 | 358.00 | 362.00 | 53,400 | 0 |
| 02-Oct-2025 | 368.00 | 368.00 | 358.00 | 362.00 | 123,700 | 0 |
| 01-Oct-2025 | 368.00 | 368.00 | 362.00 | 364.00 | 81,800 | 0 |
| 30-Sep-2025 | 364.00 | 370.00 | 364.00 | 366.00 | 126,100 | 0 |
| 29-Sep-2025 | 372.00 | 372.00 | 364.00 | 366.00 | 138,800 | 0 |
| 26-Sep-2025 | 370.00 | 374.00 | 366.00 | 372.00 | 316,800 | 0 |
| 25-Sep-2025 | 366.00 | 366.00 | 364.00 | 366.00 | 86,400 | 0 |
| 24-Sep-2025 | 368.00 | 370.00 | 364.00 | 366.00 | 33,300 | 0 |
| 23-Sep-2025 | 366.00 | 366.00 | 360.00 | 366.00 | 175,700 | 0 |
| 22-Sep-2025 | 366.00 | 368.00 | 362.00 | 366.00 | 168,400 | 0 |
| 19-Sep-2025 | 364.00 | 366.00 | 358.00 | 366.00 | 105,700 | 0 |
| 18-Sep-2025 | 364.00 | 370.00 | 362.00 | 364.00 | 167,300 | 0 |
| 17-Sep-2025 | 370.00 | 370.00 | 364.00 | 364.00 | 342,700 | 0 |
| 16-Sep-2025 | 366.00 | 370.00 | 364.00 | 370.00 | 37,900 | 0 |
| 15-Sep-2025 | 372.00 | 376.00 | 364.00 | 366.00 | 189,900 | 0 |
| 12-Sep-2025 | 370.00 | 374.00 | 370.00 | 372.00 | 35,300 | 0 |
| 11-Sep-2025 | 374.00 | 374.00 | 370.00 | 370.00 | 118,000 | 0 |
| 10-Sep-2025 | 366.00 | 378.00 | 366.00 | 372.00 | 83,500 | 0 |
| 09-Sep-2025 | 374.00 | 374.00 | 364.00 | 374.00 | 380,600 | 0 |
| 08-Sep-2025 | 378.00 | 378.00 | 374.00 | 374.00 | 128,500 | 0 |
| 04-Sep-2025 | 378.00 | 378.00 | 374.00 | 378.00 | 47,100 | 0 |
| 03-Sep-2025 | 376.00 | 378.00 | 374.00 | 378.00 | 22,400 | 0 |
| 02-Sep-2025 | 376.00 | 378.00 | 372.00 | 376.00 | 246,400 | 0 |
| 01-Sep-2025 | 374.00 | 376.00 | 370.00 | 376.00 | 310,400 | 0 |
| 29-Aug-2025 | 376.00 | 378.00 | 368.00 | 378.00 | 319,200 | 0 |
| 28-Aug-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 93,000 | 0 |
| 27-Aug-2025 | 378.00 | 380.00 | 374.00 | 380.00 | 51,400 | 0 |
| 26-Aug-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 268,300 | 0 |
| 25-Aug-2025 | 374.00 | 388.00 | 374.00 | 380.00 | 782,200 | 0 |
| 22-Aug-2025 | 378.00 | 378.00 | 370.00 | 374.00 | 99,500 | 0 |
| 21-Aug-2025 | 376.00 | 380.00 | 374.00 | 378.00 | 42,700 | 0 |
| 20-Aug-2025 | 372.00 | 384.00 | 372.00 | 376.00 | 285,600 | 0 |
| 19-Aug-2025 | 374.00 | 374.00 | 370.00 | 374.00 | 46,900 | 0 |
| 15-Aug-2025 | 376.00 | 376.00 | 368.00 | 374.00 | 88,300 | 0 |
| 14-Aug-2025 | 380.00 | 380.00 | 370.00 | 374.00 | 79,100 | 0 |
| 13-Aug-2025 | 376.00 | 378.00 | 366.00 | 376.00 | 76,700 | 0 |
| 12-Aug-2025 | 372.00 | 378.00 | 372.00 | 376.00 | 142,900 | 0 |
| 11-Aug-2025 | 370.00 | 372.00 | 366.00 | 370.00 | 125,200 | 0 |
| 08-Aug-2025 | 368.00 | 380.00 | 368.00 | 370.00 | 169,200 | 0 |
| 07-Aug-2025 | 368.00 | 368.00 | 364.00 | 368.00 | 179,400 | 0 |
| 06-Aug-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 132,100 | 0 |
| 05-Aug-2025 | 366.00 | 368.00 | 364.00 | 368.00 | 112,500 | 0 |
| 04-Aug-2025 | 372.00 | 378.00 | 366.00 | 368.00 | 752,000 | 0 |
| 01-Aug-2025 | 382.00 | 384.00 | 372.00 | 372.00 | 592,100 | 0 |
| 31-Jul-2025 | 384.00 | 384.00 | 376.00 | 384.00 | 554,000 | 0 |
| 30-Jul-2025 | 388.00 | 388.00 | 382.00 | 384.00 | 229,900 | 0 |
| 29-Jul-2025 | 388.00 | 392.00 | 384.00 | 388.00 | 544,900 | 0 |
| 28-Jul-2025 | 388.00 | 388.00 | 384.00 | 388.00 | 140,800 | 0 |
| 25-Jul-2025 | 388.00 | 390.00 | 384.00 | 388.00 | 196,100 | 0 |
| 24-Jul-2025 | 388.00 | 388.00 | 386.00 | 388.00 | 41,400 | 0 |
| 23-Jul-2025 | 388.00 | 390.00 | 388.00 | 390.00 | 61,800 | 0 |
| 22-Jul-2025 | 392.00 | 392.00 | 386.00 | 390.00 | 222,200 | 0 |