| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 308.00 | 310.00 | 302.00 | 306.00 | 3,126,400 | 0 |
| 08-Dec-2025 | 308.00 | 318.00 | 304.00 | 308.00 | 613,200 | 0 |
| 05-Dec-2025 | 306.00 | 312.00 | 304.00 | 308.00 | 582,800 | 0 |
| 04-Dec-2025 | 310.00 | 310.00 | 302.00 | 302.00 | 1,164,900 | 0 |
| 03-Dec-2025 | 318.00 | 318.00 | 308.00 | 312.00 | 501,000 | 0 |
| 02-Dec-2025 | 324.00 | 336.00 | 308.00 | 318.00 | 3,946,500 | 0 |
| 01-Dec-2025 | 302.00 | 328.00 | 302.00 | 310.00 | 6,308,400 | 0 |
| 28-Nov-2025 | 306.00 | 306.00 | 298.00 | 300.00 | 603,200 | 0 |
| 27-Nov-2025 | 304.00 | 312.00 | 300.00 | 304.00 | 587,600 | 0 |
| 26-Nov-2025 | 306.00 | 308.00 | 298.00 | 304.00 | 1,081,400 | 0 |
| 25-Nov-2025 | 308.00 | 312.00 | 304.00 | 306.00 | 428,400 | 0 |
| 24-Nov-2025 | 304.00 | 310.00 | 304.00 | 308.00 | 371,700 | 0 |
| 21-Nov-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 216,400 | 0 |
| 20-Nov-2025 | 310.00 | 312.00 | 306.00 | 308.00 | 249,000 | 0 |
| 19-Nov-2025 | 312.00 | 314.00 | 304.00 | 310.00 | 659,700 | 0 |
| 18-Nov-2025 | 310.00 | 316.00 | 304.00 | 312.00 | 1,197,000 | 0 |
| 17-Nov-2025 | 312.00 | 312.00 | 306.00 | 310.00 | 511,400 | 0 |
| 14-Nov-2025 | 314.00 | 316.00 | 308.00 | 312.00 | 938,400 | 0 |
| 13-Nov-2025 | 314.00 | 320.00 | 310.00 | 314.00 | 1,279,000 | 0 |
| 12-Nov-2025 | 318.00 | 318.00 | 302.00 | 318.00 | 2,534,200 | 0 |
| 11-Nov-2025 | 324.00 | 326.00 | 318.00 | 320.00 | 984,500 | 0 |
| 10-Nov-2025 | 328.00 | 328.00 | 320.00 | 326.00 | 1,463,100 | 0 |
| 07-Nov-2025 | 332.00 | 332.00 | 318.00 | 326.00 | 1,025,300 | 0 |
| 06-Nov-2025 | 328.00 | 336.00 | 326.00 | 330.00 | 657,500 | 0 |
| 05-Nov-2025 | 326.00 | 348.00 | 318.00 | 328.00 | 3,227,900 | 0 |
| 04-Nov-2025 | 338.00 | 340.00 | 326.00 | 332.00 | 2,072,100 | 0 |
| 03-Nov-2025 | 362.00 | 376.00 | 322.00 | 340.00 | 11,700,300 | 0 |
| 31-Oct-2025 | 310.00 | 390.00 | 310.00 | 360.00 | 101,936,700 | 0 |
| 30-Oct-2025 | 310.00 | 348.00 | 308.00 | 312.00 | 2,546,000 | 0 |
| 29-Oct-2025 | 302.00 | 316.00 | 300.00 | 312.00 | 166,200 | 0 |
| 28-Oct-2025 | 306.00 | 306.00 | 300.00 | 304.00 | 127,000 | 0 |
| 27-Oct-2025 | 304.00 | 310.00 | 300.00 | 302.00 | 168,700 | 0 |
| 24-Oct-2025 | 312.00 | 312.00 | 302.00 | 308.00 | 278,900 | 0 |
| 23-Oct-2025 | 310.00 | 312.00 | 306.00 | 310.00 | 106,700 | 0 |
| 22-Oct-2025 | 312.00 | 316.00 | 296.00 | 310.00 | 214,500 | 0 |
| 21-Oct-2025 | 304.00 | 312.00 | 300.00 | 312.00 | 338,200 | 0 |
| 20-Oct-2025 | 298.00 | 308.00 | 298.00 | 304.00 | 79,400 | 0 |
| 17-Oct-2025 | 308.00 | 312.00 | 298.00 | 298.00 | 236,300 | 0 |
| 16-Oct-2025 | 318.00 | 318.00 | 302.00 | 308.00 | 88,700 | 0 |
| 15-Oct-2025 | 318.00 | 318.00 | 298.00 | 308.00 | 359,600 | 0 |
| 14-Oct-2025 | 320.00 | 322.00 | 314.00 | 318.00 | 75,000 | 0 |
| 13-Oct-2025 | 318.00 | 322.00 | 314.00 | 320.00 | 208,200 | 0 |
| 10-Oct-2025 | 328.00 | 328.00 | 316.00 | 320.00 | 256,200 | 0 |
| 09-Oct-2025 | 330.00 | 330.00 | 314.00 | 318.00 | 365,300 | 0 |
| 08-Oct-2025 | 330.00 | 330.00 | 316.00 | 324.00 | 246,600 | 0 |
| 07-Oct-2025 | 328.00 | 330.00 | 324.00 | 324.00 | 299,400 | 0 |
| 06-Oct-2025 | 332.00 | 332.00 | 326.00 | 330.00 | 254,200 | 0 |
| 03-Oct-2025 | 334.00 | 334.00 | 330.00 | 334.00 | 111,000 | 0 |
| 02-Oct-2025 | 342.00 | 342.00 | 328.00 | 334.00 | 95,600 | 0 |
| 01-Oct-2025 | 338.00 | 340.00 | 334.00 | 334.00 | 111,700 | 0 |
| 30-Sep-2025 | 338.00 | 340.00 | 330.00 | 336.00 | 489,100 | 0 |
| 29-Sep-2025 | 340.00 | 342.00 | 336.00 | 338.00 | 112,800 | 0 |
| 26-Sep-2025 | 342.00 | 344.00 | 320.00 | 340.00 | 259,100 | 0 |
| 25-Sep-2025 | 348.00 | 348.00 | 340.00 | 342.00 | 51,800 | 0 |
| 24-Sep-2025 | 346.00 | 350.00 | 340.00 | 344.00 | 221,900 | 0 |
| 23-Sep-2025 | 348.00 | 348.00 | 342.00 | 346.00 | 451,700 | 0 |
| 22-Sep-2025 | 342.00 | 350.00 | 338.00 | 344.00 | 136,900 | 0 |
| 19-Sep-2025 | 346.00 | 346.00 | 340.00 | 344.00 | 294,900 | 0 |
| 18-Sep-2025 | 342.00 | 348.00 | 340.00 | 344.00 | 188,800 | 0 |
| 17-Sep-2025 | 334.00 | 356.00 | 334.00 | 340.00 | 1,024,300 | 0 |
| 16-Sep-2025 | 332.00 | 342.00 | 332.00 | 334.00 | 212,100 | 0 |
| 15-Sep-2025 | 328.00 | 340.00 | 324.00 | 330.00 | 107,400 | 0 |
| 12-Sep-2025 | 330.00 | 340.00 | 324.00 | 328.00 | 383,900 | 0 |
| 11-Sep-2025 | 326.00 | 334.00 | 320.00 | 330.00 | 127,800 | 0 |
| 10-Sep-2025 | 334.00 | 336.00 | 322.00 | 326.00 | 283,500 | 0 |
| 09-Sep-2025 | 336.00 | 340.00 | 328.00 | 334.00 | 246,600 | 0 |
| 08-Sep-2025 | 340.00 | 342.00 | 336.00 | 336.00 | 169,200 | 0 |
| 04-Sep-2025 | 342.00 | 344.00 | 334.00 | 340.00 | 61,500 | 0 |
| 03-Sep-2025 | 340.00 | 344.00 | 336.00 | 338.00 | 249,800 | 0 |
| 02-Sep-2025 | 326.00 | 342.00 | 326.00 | 340.00 | 236,800 | 0 |
| 01-Sep-2025 | 320.00 | 342.00 | 310.00 | 334.00 | 223,100 | 0 |
| 29-Aug-2025 | 344.00 | 360.00 | 328.00 | 338.00 | 895,200 | 0 |
| 28-Aug-2025 | 348.00 | 350.00 | 342.00 | 348.00 | 376,900 | 0 |
| 27-Aug-2025 | 350.00 | 350.00 | 342.00 | 348.00 | 266,000 | 0 |
| 26-Aug-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 363,600 | 0 |
| 25-Aug-2025 | 352.00 | 356.00 | 346.00 | 350.00 | 659,700 | 0 |
| 22-Aug-2025 | 352.00 | 352.00 | 350.00 | 352.00 | 865,500 | 0 |
| 21-Aug-2025 | 354.00 | 364.00 | 348.00 | 352.00 | 4,796,700 | 0 |
| 20-Aug-2025 | 348.00 | 354.00 | 346.00 | 354.00 | 365,800 | 0 |
| 19-Aug-2025 | 348.00 | 352.00 | 344.00 | 348.00 | 161,000 | 0 |
| 15-Aug-2025 | 350.00 | 350.00 | 344.00 | 346.00 | 230,400 | 0 |
| 14-Aug-2025 | 348.00 | 350.00 | 344.00 | 348.00 | 277,000 | 0 |
| 13-Aug-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 158,800 | 0 |
| 12-Aug-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 152,000 | 0 |
| 11-Aug-2025 | 348.00 | 350.00 | 348.00 | 348.00 | 132,200 | 0 |
| 08-Aug-2025 | 352.00 | 354.00 | 346.00 | 348.00 | 353,500 | 0 |
| 07-Aug-2025 | 354.00 | 360.00 | 352.00 | 354.00 | 428,100 | 0 |
| 06-Aug-2025 | 354.00 | 362.00 | 352.00 | 352.00 | 212,300 | 0 |
| 05-Aug-2025 | 358.00 | 358.00 | 348.00 | 354.00 | 437,300 | 0 |
| 04-Aug-2025 | 358.00 | 364.00 | 352.00 | 356.00 | 675,500 | 0 |
| 01-Aug-2025 | 364.00 | 366.00 | 356.00 | 358.00 | 539,300 | 0 |
| 31-Jul-2025 | 364.00 | 366.00 | 360.00 | 362.00 | 358,200 | 0 |
| 30-Jul-2025 | 364.00 | 368.00 | 360.00 | 364.00 | 431,500 | 0 |
| 29-Jul-2025 | 368.00 | 368.00 | 362.00 | 364.00 | 322,900 | 0 |
| 28-Jul-2025 | 370.00 | 370.00 | 364.00 | 368.00 | 160,600 | 0 |
| 25-Jul-2025 | 376.00 | 376.00 | 362.00 | 364.00 | 247,000 | 0 |
| 24-Jul-2025 | 370.00 | 376.00 | 362.00 | 362.00 | 521,400 | 0 |
| 23-Jul-2025 | 374.00 | 374.00 | 362.00 | 366.00 | 536,200 | 0 |
| 22-Jul-2025 | 376.00 | 376.00 | 370.00 | 374.00 | 275,600 | 0 |
| 21-Jul-2025 | 376.00 | 378.00 | 370.00 | 376.00 | 303,800 | 0 |