| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 334.00 | 336.00 | 330.00 | 332.00 | 4,941,700 | 0 |
| 09-Dec-2025 | 328.00 | 332.00 | 326.00 | 330.00 | 3,776,600 | 0 |
| 08-Dec-2025 | 326.00 | 328.00 | 324.00 | 328.00 | 2,519,100 | 0 |
| 05-Dec-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 1,379,500 | 0 |
| 04-Dec-2025 | 326.00 | 326.00 | 322.00 | 324.00 | 4,208,900 | 0 |
| 03-Dec-2025 | 326.00 | 326.00 | 324.00 | 326.00 | 1,319,200 | 0 |
| 02-Dec-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 2,207,800 | 0 |
| 01-Dec-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 1,744,700 | 0 |
| 28-Nov-2025 | 330.00 | 332.00 | 324.00 | 326.00 | 1,409,600 | 0 |
| 27-Nov-2025 | 326.00 | 336.00 | 324.00 | 328.00 | 6,098,600 | 0 |
| 26-Nov-2025 | 328.00 | 330.00 | 324.00 | 326.00 | 3,052,700 | 0 |
| 25-Nov-2025 | 332.00 | 332.00 | 328.00 | 328.00 | 1,855,700 | 0 |
| 24-Nov-2025 | 336.00 | 336.00 | 330.00 | 332.00 | 4,413,500 | 0 |
| 21-Nov-2025 | 338.00 | 344.00 | 334.00 | 336.00 | 4,099,800 | 0 |
| 20-Nov-2025 | 328.00 | 342.00 | 322.00 | 336.00 | 18,525,400 | 0 |
| 19-Nov-2025 | 326.00 | 326.00 | 322.00 | 326.00 | 1,706,000 | 0 |
| 18-Nov-2025 | 328.00 | 328.00 | 322.00 | 326.00 | 3,326,200 | 0 |
| 17-Nov-2025 | 326.00 | 328.00 | 322.00 | 328.00 | 3,596,500 | 0 |
| 14-Nov-2025 | 326.00 | 326.00 | 322.00 | 326.00 | 2,539,500 | 0 |
| 13-Nov-2025 | 326.00 | 326.00 | 322.00 | 326.00 | 2,463,300 | 0 |
| 12-Nov-2025 | 328.00 | 328.00 | 322.00 | 324.00 | 4,107,200 | 0 |
| 11-Nov-2025 | 326.00 | 326.00 | 322.00 | 324.00 | 3,444,000 | 0 |
| 10-Nov-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 4,842,300 | 0 |
| 07-Nov-2025 | 326.00 | 330.00 | 324.00 | 326.00 | 3,010,800 | 0 |
| 06-Nov-2025 | 326.00 | 328.00 | 322.00 | 322.00 | 2,576,600 | 0 |
| 05-Nov-2025 | 322.00 | 330.00 | 322.00 | 326.00 | 5,463,900 | 0 |
| 04-Nov-2025 | 326.00 | 330.00 | 320.00 | 322.00 | 7,903,800 | 0 |
| 03-Nov-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 4,694,800 | 0 |
| 31-Oct-2025 | 336.00 | 338.00 | 324.00 | 326.00 | 7,333,600 | 0 |
| 30-Oct-2025 | 332.00 | 336.00 | 328.00 | 334.00 | 6,295,900 | 0 |
| 29-Oct-2025 | 330.00 | 348.00 | 328.00 | 332.00 | 19,483,600 | 0 |
| 28-Oct-2025 | 322.00 | 324.00 | 318.00 | 322.00 | 6,340,200 | 0 |
| 27-Oct-2025 | 358.00 | 360.00 | 316.00 | 322.00 | 55,030,200 | 0 |
| 24-Oct-2025 | 366.00 | 384.00 | 360.00 | 370.00 | 8,364,000 | 0 |
| 23-Oct-2025 | 374.00 | 376.00 | 362.00 | 366.00 | 6,403,800 | 0 |
| 22-Oct-2025 | 376.00 | 380.00 | 372.00 | 372.00 | 3,761,800 | 0 |
| 21-Oct-2025 | 376.00 | 384.00 | 372.00 | 376.00 | 6,534,400 | 0 |
| 20-Oct-2025 | 374.00 | 382.00 | 370.00 | 376.00 | 7,294,500 | 0 |
| 17-Oct-2025 | 392.00 | 394.00 | 362.00 | 374.00 | 13,587,400 | 0 |
| 16-Oct-2025 | 386.00 | 402.00 | 384.00 | 390.00 | 15,760,300 | 0 |
| 15-Oct-2025 | 402.00 | 406.00 | 374.00 | 384.00 | 28,799,600 | 0 |
| 14-Oct-2025 | 400.00 | 428.00 | 382.00 | 398.00 | 71,042,100 | 0 |
| 13-Oct-2025 | 344.00 | 408.00 | 340.00 | 392.00 | 78,662,400 | 0 |
| 10-Oct-2025 | 344.00 | 358.00 | 338.00 | 344.00 | 7,952,200 | 0 |
| 09-Oct-2025 | 326.00 | 376.00 | 324.00 | 342.00 | 40,259,300 | 0 |
| 08-Oct-2025 | 322.00 | 326.00 | 320.00 | 324.00 | 3,668,200 | 0 |
| 07-Oct-2025 | 328.00 | 330.00 | 320.00 | 326.00 | 5,130,400 | 0 |
| 06-Oct-2025 | 330.00 | 338.00 | 328.00 | 328.00 | 5,684,700 | 0 |
| 03-Oct-2025 | 332.00 | 334.00 | 326.00 | 328.00 | 4,510,800 | 0 |
| 02-Oct-2025 | 322.00 | 338.00 | 320.00 | 332.00 | 10,434,600 | 0 |
| 01-Oct-2025 | 322.00 | 324.00 | 320.00 | 320.00 | 2,716,500 | 0 |
| 30-Sep-2025 | 320.00 | 324.00 | 320.00 | 322.00 | 2,527,200 | 0 |
| 29-Sep-2025 | 320.00 | 322.00 | 320.00 | 320.00 | 2,737,500 | 0 |
| 26-Sep-2025 | 324.00 | 326.00 | 320.00 | 320.00 | 2,858,900 | 0 |
| 25-Sep-2025 | 328.00 | 330.00 | 322.00 | 324.00 | 4,192,300 | 0 |
| 24-Sep-2025 | 334.00 | 336.00 | 324.00 | 328.00 | 5,989,600 | 0 |
| 23-Sep-2025 | 324.00 | 334.00 | 322.00 | 334.00 | 5,551,700 | 0 |
| 22-Sep-2025 | 324.00 | 326.00 | 322.00 | 322.00 | 1,432,100 | 0 |
| 19-Sep-2025 | 322.00 | 326.00 | 322.00 | 324.00 | 1,328,300 | 0 |
| 18-Sep-2025 | 324.00 | 326.00 | 320.00 | 322.00 | 2,548,700 | 0 |
| 17-Sep-2025 | 330.00 | 332.00 | 322.00 | 324.00 | 4,439,700 | 0 |
| 16-Sep-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 2,781,200 | 0 |
| 15-Sep-2025 | 328.00 | 328.00 | 320.00 | 324.00 | 5,495,400 | 0 |
| 12-Sep-2025 | 330.00 | 332.00 | 322.00 | 326.00 | 2,094,900 | 0 |
| 11-Sep-2025 | 322.00 | 340.00 | 320.00 | 330.00 | 4,844,900 | 0 |
| 10-Sep-2025 | 322.00 | 326.00 | 320.00 | 320.00 | 1,520,900 | 0 |
| 09-Sep-2025 | 326.00 | 326.00 | 318.00 | 320.00 | 3,113,600 | 0 |
| 08-Sep-2025 | 332.00 | 332.00 | 324.00 | 324.00 | 3,304,500 | 0 |
| 04-Sep-2025 | 336.00 | 336.00 | 328.00 | 332.00 | 3,123,800 | 0 |
| 03-Sep-2025 | 330.00 | 334.00 | 328.00 | 334.00 | 2,195,600 | 0 |
| 02-Sep-2025 | 326.00 | 332.00 | 322.00 | 330.00 | 1,524,900 | 0 |
| 01-Sep-2025 | 326.00 | 326.00 | 316.00 | 326.00 | 3,876,900 | 0 |
| 29-Aug-2025 | 334.00 | 336.00 | 328.00 | 332.00 | 4,551,600 | 0 |
| 28-Aug-2025 | 336.00 | 340.00 | 334.00 | 334.00 | 1,656,800 | 0 |
| 27-Aug-2025 | 340.00 | 340.00 | 334.00 | 336.00 | 1,389,500 | 0 |
| 26-Aug-2025 | 338.00 | 340.00 | 334.00 | 338.00 | 2,175,600 | 0 |
| 25-Aug-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 3,153,900 | 0 |
| 22-Aug-2025 | 344.00 | 344.00 | 336.00 | 338.00 | 2,912,700 | 0 |
| 21-Aug-2025 | 332.00 | 342.00 | 332.00 | 340.00 | 3,554,700 | 0 |
| 20-Aug-2025 | 332.00 | 338.00 | 328.00 | 332.00 | 4,449,100 | 0 |
| 19-Aug-2025 | 334.00 | 336.00 | 330.00 | 332.00 | 1,739,100 | 0 |
| 15-Aug-2025 | 338.00 | 338.00 | 330.00 | 334.00 | 3,090,900 | 0 |
| 14-Aug-2025 | 334.00 | 338.00 | 334.00 | 336.00 | 1,868,100 | 0 |
| 13-Aug-2025 | 336.00 | 338.00 | 330.00 | 332.00 | 3,059,700 | 0 |
| 12-Aug-2025 | 334.00 | 338.00 | 334.00 | 334.00 | 2,191,700 | 0 |
| 11-Aug-2025 | 328.00 | 336.00 | 328.00 | 332.00 | 3,252,100 | 0 |
| 08-Aug-2025 | 332.00 | 336.00 | 328.00 | 328.00 | 3,070,400 | 0 |
| 07-Aug-2025 | 336.00 | 338.00 | 330.00 | 332.00 | 6,415,100 | 0 |
| 06-Aug-2025 | 340.00 | 342.00 | 336.00 | 336.00 | 4,052,200 | 0 |
| 05-Aug-2025 | 344.00 | 346.00 | 338.00 | 340.00 | 2,155,900 | 0 |
| 04-Aug-2025 | 340.00 | 346.00 | 340.00 | 344.00 | 2,224,900 | 0 |
| 01-Aug-2025 | 336.00 | 346.00 | 336.00 | 340.00 | 2,749,100 | 0 |
| 31-Jul-2025 | 350.00 | 350.00 | 336.00 | 336.00 | 8,171,500 | 0 |
| 30-Jul-2025 | 358.00 | 358.00 | 346.00 | 350.00 | 8,214,100 | 0 |
| 29-Jul-2025 | 362.00 | 364.00 | 356.00 | 358.00 | 4,267,000 | 0 |
| 28-Jul-2025 | 358.00 | 364.00 | 350.00 | 360.00 | 8,767,000 | 0 |
| 25-Jul-2025 | 372.00 | 376.00 | 356.00 | 362.00 | 6,258,100 | 0 |
| 24-Jul-2025 | 372.00 | 378.00 | 372.00 | 372.00 | 1,875,700 | 0 |
| 23-Jul-2025 | 370.00 | 376.00 | 370.00 | 372.00 | 1,944,300 | 0 |
| 22-Jul-2025 | 376.00 | 376.00 | 370.00 | 370.00 | 3,326,400 | 0 |