| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 416.00 | 422.00 | 402.00 | 408.00 | 73,356,900 | 0 |
| 08-Dec-2025 | 388.00 | 422.00 | 388.00 | 416.00 | 191,123,200 | 0 |
| 05-Dec-2025 | 394.00 | 394.00 | 382.00 | 388.00 | 27,150,900 | 0 |
| 04-Dec-2025 | 390.00 | 400.00 | 390.00 | 394.00 | 60,585,600 | 0 |
| 03-Dec-2025 | 384.00 | 390.00 | 378.00 | 388.00 | 41,953,100 | 0 |
| 02-Dec-2025 | 386.00 | 390.00 | 378.00 | 384.00 | 49,415,500 | 0 |
| 01-Dec-2025 | 388.00 | 394.00 | 384.00 | 386.00 | 28,737,400 | 0 |
| 28-Nov-2025 | 394.00 | 394.00 | 384.00 | 386.00 | 31,104,100 | 0 |
| 27-Nov-2025 | 406.00 | 408.00 | 392.00 | 394.00 | 41,835,400 | 0 |
| 26-Nov-2025 | 410.00 | 412.00 | 396.00 | 406.00 | 83,064,900 | 0 |
| 25-Nov-2025 | 390.00 | 412.00 | 388.00 | 402.00 | 110,453,400 | 0 |
| 24-Nov-2025 | 384.00 | 404.00 | 384.00 | 390.00 | 102,914,600 | 0 |
| 21-Nov-2025 | 382.00 | 398.00 | 376.00 | 380.00 | 64,997,200 | 0 |
| 20-Nov-2025 | 368.00 | 396.00 | 368.00 | 384.00 | 97,845,300 | 0 |
| 19-Nov-2025 | 388.00 | 388.00 | 362.00 | 368.00 | 120,009,600 | 0 |
| 18-Nov-2025 | 416.00 | 418.00 | 386.00 | 388.00 | 145,792,700 | 0 |
| 17-Nov-2025 | 384.00 | 436.00 | 382.00 | 424.00 | 398,934,100 | 0 |
| 14-Nov-2025 | 386.00 | 390.00 | 376.00 | 378.00 | 46,321,500 | 0 |
| 13-Nov-2025 | 378.00 | 394.00 | 378.00 | 386.00 | 56,548,400 | 0 |
| 12-Nov-2025 | 386.00 | 404.00 | 376.00 | 378.00 | 170,080,400 | 0 |
| 11-Nov-2025 | 356.00 | 396.00 | 350.00 | 382.00 | 136,484,300 | 0 |
| 10-Nov-2025 | 364.00 | 368.00 | 354.00 | 356.00 | 48,031,800 | 0 |
| 07-Nov-2025 | 344.00 | 360.00 | 342.00 | 350.00 | 53,681,100 | 0 |
| 06-Nov-2025 | 334.00 | 348.00 | 332.00 | 342.00 | 24,687,500 | 0 |
| 05-Nov-2025 | 338.00 | 338.00 | 328.00 | 334.00 | 14,337,100 | 0 |
| 04-Nov-2025 | 334.00 | 348.00 | 332.00 | 336.00 | 32,706,100 | 0 |
| 03-Nov-2025 | 336.00 | 342.00 | 330.00 | 330.00 | 17,109,900 | 0 |
| 31-Oct-2025 | 332.00 | 338.00 | 330.00 | 334.00 | 14,227,400 | 0 |
| 30-Oct-2025 | 334.00 | 334.00 | 328.00 | 332.00 | 14,633,300 | 0 |
| 29-Oct-2025 | 342.00 | 344.00 | 320.00 | 332.00 | 37,052,500 | 0 |
| 28-Oct-2025 | 344.00 | 370.00 | 332.00 | 342.00 | 130,385,000 | 0 |
| 27-Oct-2025 | 326.00 | 328.00 | 312.00 | 320.00 | 15,228,500 | 0 |
| 24-Oct-2025 | 330.00 | 338.00 | 326.00 | 326.00 | 14,454,600 | 0 |
| 23-Oct-2025 | 324.00 | 336.00 | 320.00 | 326.00 | 16,309,000 | 0 |
| 22-Oct-2025 | 340.00 | 340.00 | 324.00 | 324.00 | 21,583,000 | 0 |
| 21-Oct-2025 | 318.00 | 346.00 | 316.00 | 340.00 | 43,062,500 | 0 |
| 20-Oct-2025 | 304.00 | 324.00 | 304.00 | 314.00 | 20,864,400 | 0 |
| 17-Oct-2025 | 330.00 | 332.00 | 304.00 | 304.00 | 32,003,600 | 0 |
| 16-Oct-2025 | 324.00 | 340.00 | 318.00 | 330.00 | 23,989,700 | 0 |
| 15-Oct-2025 | 324.00 | 330.00 | 310.00 | 322.00 | 36,175,000 | 0 |
| 14-Oct-2025 | 348.00 | 348.00 | 316.00 | 322.00 | 51,268,500 | 0 |
| 13-Oct-2025 | 344.00 | 350.00 | 330.00 | 348.00 | 64,150,800 | 0 |
| 10-Oct-2025 | 370.00 | 370.00 | 352.00 | 356.00 | 36,517,000 | 0 |
| 09-Oct-2025 | 396.00 | 400.00 | 362.00 | 364.00 | 77,211,500 | 0 |
| 08-Oct-2025 | 366.00 | 392.00 | 366.00 | 384.00 | 115,890,900 | 0 |
| 07-Oct-2025 | 372.00 | 378.00 | 350.00 | 360.00 | 68,609,500 | 0 |
| 06-Oct-2025 | 370.00 | 420.00 | 368.00 | 372.00 | 253,504,300 | 0 |
| 03-Oct-2025 | 344.00 | 366.00 | 334.00 | 362.00 | 94,594,000 | 0 |
| 02-Oct-2025 | 362.00 | 364.00 | 334.00 | 338.00 | 77,411,700 | 0 |
| 01-Oct-2025 | 316.00 | 382.00 | 312.00 | 358.00 | 423,572,600 | 0 |
| 30-Sep-2025 | 306.00 | 312.00 | 302.00 | 312.00 | 18,187,300 | 0 |
| 29-Sep-2025 | 300.00 | 306.00 | 294.00 | 306.00 | 14,624,000 | 0 |
| 26-Sep-2025 | 308.00 | 308.00 | 300.00 | 300.00 | 10,755,400 | 0 |
| 25-Sep-2025 | 314.00 | 322.00 | 306.00 | 306.00 | 28,884,500 | 0 |
| 24-Sep-2025 | 314.00 | 318.00 | 310.00 | 314.00 | 15,246,800 | 0 |
| 23-Sep-2025 | 308.00 | 314.00 | 304.00 | 312.00 | 14,936,300 | 0 |
| 22-Sep-2025 | 304.00 | 318.00 | 298.00 | 308.00 | 20,657,300 | 0 |
| 19-Sep-2025 | 310.00 | 314.00 | 300.00 | 302.00 | 19,605,700 | 0 |
| 18-Sep-2025 | 324.00 | 324.00 | 310.00 | 310.00 | 25,728,900 | 0 |
| 17-Sep-2025 | 316.00 | 322.00 | 304.00 | 316.00 | 27,462,700 | 0 |
| 16-Sep-2025 | 314.00 | 318.00 | 298.00 | 312.00 | 26,436,200 | 0 |
| 15-Sep-2025 | 316.00 | 330.00 | 310.00 | 312.00 | 32,462,900 | 0 |
| 12-Sep-2025 | 306.00 | 330.00 | 306.00 | 316.00 | 73,901,400 | 0 |
| 11-Sep-2025 | 302.00 | 316.00 | 302.00 | 304.00 | 41,559,300 | 0 |
| 10-Sep-2025 | 296.00 | 306.00 | 292.00 | 302.00 | 13,585,400 | 0 |
| 09-Sep-2025 | 294.00 | 308.00 | 290.00 | 294.00 | 28,065,000 | 0 |
| 08-Sep-2025 | 304.00 | 310.00 | 294.00 | 294.00 | 36,495,000 | 0 |
| 04-Sep-2025 | 312.00 | 312.00 | 300.00 | 304.00 | 14,728,800 | 0 |
| 03-Sep-2025 | 314.00 | 320.00 | 308.00 | 308.00 | 54,729,400 | 0 |
| 02-Sep-2025 | 288.00 | 318.00 | 288.00 | 310.00 | 104,138,900 | 0 |
| 01-Sep-2025 | 260.00 | 288.00 | 252.00 | 282.00 | 33,037,400 | 0 |
| 29-Aug-2025 | 292.00 | 294.00 | 272.00 | 288.00 | 46,514,500 | 0 |
| 28-Aug-2025 | 298.00 | 300.00 | 274.00 | 292.00 | 57,543,100 | 0 |
| 27-Aug-2025 | 294.00 | 312.00 | 290.00 | 296.00 | 82,331,700 | 0 |
| 26-Aug-2025 | 290.00 | 292.00 | 284.00 | 292.00 | 22,355,400 | 0 |
| 25-Aug-2025 | 292.00 | 292.00 | 282.00 | 288.00 | 32,228,400 | 0 |
| 22-Aug-2025 | 300.00 | 300.00 | 290.00 | 290.00 | 26,753,700 | 0 |
| 21-Aug-2025 | 290.00 | 302.00 | 288.00 | 294.00 | 90,074,100 | 0 |
| 20-Aug-2025 | 298.00 | 300.00 | 282.00 | 288.00 | 85,554,000 | 0 |
| 19-Aug-2025 | 268.00 | 298.00 | 264.00 | 298.00 | 157,436,600 | 0 |
| 15-Aug-2025 | 264.00 | 272.00 | 264.00 | 266.00 | 13,525,400 | 0 |
| 14-Aug-2025 | 264.00 | 268.00 | 260.00 | 264.00 | 15,268,000 | 0 |
| 13-Aug-2025 | 268.00 | 270.00 | 260.00 | 264.00 | 19,073,200 | 0 |
| 12-Aug-2025 | 266.00 | 272.00 | 264.00 | 266.00 | 12,632,600 | 0 |
| 11-Aug-2025 | 262.00 | 274.00 | 260.00 | 266.00 | 25,234,700 | 0 |
| 08-Aug-2025 | 262.00 | 266.00 | 258.00 | 260.00 | 14,294,100 | 0 |
| 07-Aug-2025 | 276.00 | 278.00 | 260.00 | 262.00 | 41,832,800 | 0 |
| 06-Aug-2025 | 274.00 | 280.00 | 274.00 | 274.00 | 14,675,300 | 0 |
| 05-Aug-2025 | 290.00 | 290.00 | 274.00 | 274.00 | 35,555,400 | 0 |
| 04-Aug-2025 | 276.00 | 296.00 | 272.00 | 284.00 | 63,054,200 | 0 |
| 01-Aug-2025 | 278.00 | 282.00 | 270.00 | 276.00 | 25,769,000 | 0 |
| 31-Jul-2025 | 280.00 | 302.00 | 272.00 | 276.00 | 89,943,600 | 0 |
| 30-Jul-2025 | 286.00 | 294.00 | 272.00 | 278.00 | 65,384,900 | 0 |
| 29-Jul-2025 | 300.00 | 306.00 | 276.00 | 282.00 | 151,591,400 | 0 |
| 28-Jul-2025 | 312.00 | 312.00 | 278.00 | 298.00 | 151,260,000 | 0 |
| 25-Jul-2025 | 312.00 | 344.00 | 306.00 | 320.00 | 437,116,800 | 0 |
| 24-Jul-2025 | 312.00 | 312.00 | 298.00 | 300.00 | 12,877,400 | 0 |
| 23-Jul-2025 | 322.00 | 322.00 | 310.00 | 310.00 | 56,323,400 | 0 |
| 22-Jul-2025 | 298.00 | 298.00 | 298.00 | 298.00 | 46,153,100 | 0 |
| 21-Jul-2025 | 262.00 | 272.00 | 262.00 | 272.00 | 12,866,800 | 0 |