| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 354.00 | 358.00 | 338.00 | 350.00 | 569,700 | 0 |
| 09-Dec-2025 | 356.00 | 356.00 | 352.00 | 354.00 | 112,700 | 0 |
| 08-Dec-2025 | 356.00 | 360.00 | 350.00 | 358.00 | 292,000 | 0 |
| 05-Dec-2025 | 352.00 | 360.00 | 348.00 | 356.00 | 67,900 | 0 |
| 04-Dec-2025 | 360.00 | 360.00 | 350.00 | 356.00 | 28,100 | 0 |
| 03-Dec-2025 | 362.00 | 362.00 | 350.00 | 354.00 | 70,300 | 0 |
| 02-Dec-2025 | 354.00 | 366.00 | 354.00 | 356.00 | 407,900 | 0 |
| 01-Dec-2025 | 352.00 | 354.00 | 350.00 | 354.00 | 17,100 | 0 |
| 28-Nov-2025 | 356.00 | 360.00 | 350.00 | 352.00 | 51,300 | 0 |
| 27-Nov-2025 | 358.00 | 358.00 | 348.00 | 356.00 | 37,200 | 0 |
| 26-Nov-2025 | 356.00 | 356.00 | 352.00 | 352.00 | 38,300 | 0 |
| 25-Nov-2025 | 360.00 | 360.00 | 354.00 | 356.00 | 4,000 | 0 |
| 24-Nov-2025 | 358.00 | 362.00 | 350.00 | 360.00 | 41,000 | 0 |
| 21-Nov-2025 | 362.00 | 362.00 | 358.00 | 358.00 | 16,700 | 0 |
| 20-Nov-2025 | 362.00 | 362.00 | 358.00 | 360.00 | 51,600 | 0 |
| 19-Nov-2025 | 360.00 | 362.00 | 358.00 | 362.00 | 38,800 | 0 |
| 18-Nov-2025 | 364.00 | 364.00 | 360.00 | 362.00 | 33,500 | 0 |
| 17-Nov-2025 | 362.00 | 364.00 | 360.00 | 364.00 | 23,600 | 0 |
| 14-Nov-2025 | 368.00 | 370.00 | 358.00 | 362.00 | 1,072,300 | 0 |
| 13-Nov-2025 | 362.00 | 362.00 | 356.00 | 360.00 | 77,000 | 0 |
| 12-Nov-2025 | 362.00 | 374.00 | 356.00 | 360.00 | 447,100 | 0 |
| 11-Nov-2025 | 358.00 | 364.00 | 354.00 | 362.00 | 85,200 | 0 |
| 10-Nov-2025 | 358.00 | 364.00 | 354.00 | 360.00 | 160,200 | 0 |
| 07-Nov-2025 | 372.00 | 372.00 | 358.00 | 358.00 | 181,400 | 0 |
| 06-Nov-2025 | 352.00 | 384.00 | 350.00 | 370.00 | 844,100 | 0 |
| 05-Nov-2025 | 352.00 | 354.00 | 346.00 | 352.00 | 199,500 | 0 |
| 04-Nov-2025 | 356.00 | 360.00 | 348.00 | 354.00 | 59,300 | 0 |
| 03-Nov-2025 | 350.00 | 360.00 | 346.00 | 360.00 | 159,200 | 0 |
| 31-Oct-2025 | 354.00 | 354.00 | 344.00 | 352.00 | 76,600 | 0 |
| 30-Oct-2025 | 368.00 | 368.00 | 342.00 | 352.00 | 429,200 | 0 |
| 29-Oct-2025 | 368.00 | 368.00 | 360.00 | 364.00 | 83,100 | 0 |
| 28-Oct-2025 | 362.00 | 368.00 | 360.00 | 368.00 | 140,700 | 0 |
| 27-Oct-2025 | 354.00 | 362.00 | 354.00 | 360.00 | 146,300 | 0 |
| 24-Oct-2025 | 352.00 | 358.00 | 352.00 | 354.00 | 25,200 | 0 |
| 23-Oct-2025 | 360.00 | 360.00 | 352.00 | 358.00 | 31,400 | 0 |
| 22-Oct-2025 | 356.00 | 356.00 | 350.00 | 356.00 | 32,400 | 0 |
| 21-Oct-2025 | 360.00 | 360.00 | 344.00 | 358.00 | 444,700 | 0 |
| 20-Oct-2025 | 334.00 | 356.00 | 334.00 | 350.00 | 436,600 | 0 |
| 17-Oct-2025 | 360.00 | 364.00 | 350.00 | 360.00 | 155,700 | 0 |
| 16-Oct-2025 | 364.00 | 364.00 | 344.00 | 362.00 | 99,900 | 0 |
| 15-Oct-2025 | 376.00 | 376.00 | 360.00 | 362.00 | 329,500 | 0 |
| 14-Oct-2025 | 374.00 | 378.00 | 368.00 | 370.00 | 209,300 | 0 |
| 13-Oct-2025 | 374.00 | 376.00 | 370.00 | 372.00 | 111,700 | 0 |
| 10-Oct-2025 | 378.00 | 378.00 | 372.00 | 372.00 | 82,600 | 0 |
| 09-Oct-2025 | 378.00 | 380.00 | 374.00 | 380.00 | 199,300 | 0 |
| 08-Oct-2025 | 378.00 | 378.00 | 372.00 | 372.00 | 113,000 | 0 |
| 07-Oct-2025 | 378.00 | 380.00 | 372.00 | 374.00 | 244,700 | 0 |
| 06-Oct-2025 | 370.00 | 378.00 | 364.00 | 378.00 | 226,900 | 0 |
| 03-Oct-2025 | 376.00 | 380.00 | 368.00 | 370.00 | 174,100 | 0 |
| 02-Oct-2025 | 378.00 | 378.00 | 372.00 | 374.00 | 48,000 | 0 |
| 01-Oct-2025 | 376.00 | 378.00 | 370.00 | 376.00 | 280,000 | 0 |
| 30-Sep-2025 | 386.00 | 386.00 | 376.00 | 378.00 | 358,800 | 0 |
| 29-Sep-2025 | 374.00 | 380.00 | 374.00 | 378.00 | 53,500 | 0 |
| 26-Sep-2025 | 376.00 | 380.00 | 372.00 | 376.00 | 41,400 | 0 |
| 25-Sep-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 41,100 | 0 |
| 24-Sep-2025 | 384.00 | 388.00 | 376.00 | 382.00 | 272,200 | 0 |
| 23-Sep-2025 | 376.00 | 410.00 | 374.00 | 384.00 | 586,500 | 0 |
| 22-Sep-2025 | 372.00 | 380.00 | 372.00 | 376.00 | 209,300 | 0 |
| 19-Sep-2025 | 374.00 | 374.00 | 370.00 | 372.00 | 49,900 | 0 |
| 18-Sep-2025 | 380.00 | 380.00 | 374.00 | 374.00 | 126,600 | 0 |
| 17-Sep-2025 | 376.00 | 382.00 | 374.00 | 376.00 | 362,600 | 0 |
| 16-Sep-2025 | 380.00 | 380.00 | 372.00 | 376.00 | 32,100 | 0 |
| 15-Sep-2025 | 382.00 | 386.00 | 378.00 | 378.00 | 70,000 | 0 |
| 12-Sep-2025 | 378.00 | 386.00 | 378.00 | 382.00 | 65,600 | 0 |
| 11-Sep-2025 | 382.00 | 384.00 | 376.00 | 378.00 | 88,700 | 0 |
| 10-Sep-2025 | 376.00 | 384.00 | 370.00 | 382.00 | 232,600 | 0 |
| 09-Sep-2025 | 382.00 | 382.00 | 374.00 | 378.00 | 126,500 | 0 |
| 08-Sep-2025 | 388.00 | 390.00 | 380.00 | 386.00 | 163,500 | 0 |
| 04-Sep-2025 | 392.00 | 394.00 | 380.00 | 388.00 | 264,200 | 0 |
| 03-Sep-2025 | 406.00 | 406.00 | 386.00 | 392.00 | 460,400 | 0 |
| 02-Sep-2025 | 374.00 | 408.00 | 374.00 | 408.00 | 1,069,600 | 0 |
| 01-Sep-2025 | 360.00 | 374.00 | 344.00 | 374.00 | 334,000 | 0 |
| 29-Aug-2025 | 384.00 | 384.00 | 362.00 | 376.00 | 348,500 | 0 |
| 28-Aug-2025 | 384.00 | 384.00 | 370.00 | 378.00 | 416,700 | 0 |
| 27-Aug-2025 | 378.00 | 382.00 | 368.00 | 376.00 | 322,900 | 0 |
| 26-Aug-2025 | 388.00 | 388.00 | 370.00 | 378.00 | 456,600 | 0 |
| 25-Aug-2025 | 400.00 | 400.00 | 386.00 | 386.00 | 848,600 | 0 |
| 22-Aug-2025 | 416.00 | 416.00 | 386.00 | 400.00 | 804,300 | 0 |
| 21-Aug-2025 | 420.00 | 422.00 | 380.00 | 418.00 | 2,538,200 | 0 |
| 20-Aug-2025 | 350.00 | 422.00 | 350.00 | 396.00 | 6,524,500 | 0 |
| 19-Aug-2025 | 320.00 | 348.00 | 320.00 | 342.00 | 1,890,600 | 0 |
| 15-Aug-2025 | 326.00 | 328.00 | 320.00 | 322.00 | 279,700 | 0 |
| 14-Aug-2025 | 326.00 | 330.00 | 320.00 | 326.00 | 245,600 | 0 |
| 13-Aug-2025 | 326.00 | 326.00 | 318.00 | 324.00 | 293,600 | 0 |
| 12-Aug-2025 | 324.00 | 326.00 | 322.00 | 326.00 | 147,700 | 0 |
| 11-Aug-2025 | 328.00 | 328.00 | 318.00 | 324.00 | 254,500 | 0 |
| 08-Aug-2025 | 324.00 | 332.00 | 322.00 | 328.00 | 400,300 | 0 |
| 07-Aug-2025 | 328.00 | 328.00 | 324.00 | 326.00 | 141,900 | 0 |
| 06-Aug-2025 | 328.00 | 328.00 | 322.00 | 326.00 | 229,300 | 0 |
| 05-Aug-2025 | 324.00 | 332.00 | 314.00 | 324.00 | 599,700 | 0 |
| 04-Aug-2025 | 346.00 | 348.00 | 310.00 | 324.00 | 2,352,900 | 0 |
| 01-Aug-2025 | 350.00 | 370.00 | 340.00 | 340.00 | 4,178,400 | 0 |
| 31-Jul-2025 | 466.00 | 468.00 | 398.00 | 398.00 | 4,797,600 | 0 |
| 30-Jul-2025 | 472.00 | 476.00 | 420.00 | 466.00 | 4,339,700 | 0 |
| 29-Jul-2025 | 380.00 | 468.00 | 376.00 | 466.00 | 4,084,800 | 0 |
| 28-Jul-2025 | 338.00 | 400.00 | 332.00 | 378.00 | 2,174,100 | 0 |
| 25-Jul-2025 | 330.00 | 338.00 | 328.00 | 338.00 | 397,500 | 0 |
| 24-Jul-2025 | 324.00 | 330.00 | 322.00 | 330.00 | 608,000 | 0 |
| 23-Jul-2025 | 330.00 | 330.00 | 320.00 | 324.00 | 132,400 | 0 |
| 22-Jul-2025 | 322.00 | 330.00 | 318.00 | 330.00 | 791,900 | 0 |