| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 448.00 | 450.00 | 438.00 | 442.00 | 453,300 | 0 |
| 09-Dec-2025 | 452.00 | 452.00 | 444.00 | 448.00 | 345,100 | 0 |
| 08-Dec-2025 | 450.00 | 452.00 | 448.00 | 452.00 | 293,000 | 0 |
| 05-Dec-2025 | 454.00 | 454.00 | 448.00 | 450.00 | 119,900 | 0 |
| 04-Dec-2025 | 454.00 | 454.00 | 444.00 | 454.00 | 282,100 | 0 |
| 03-Dec-2025 | 452.00 | 458.00 | 448.00 | 452.00 | 170,900 | 0 |
| 02-Dec-2025 | 458.00 | 458.00 | 450.00 | 452.00 | 124,900 | 0 |
| 01-Dec-2025 | 452.00 | 452.00 | 442.00 | 450.00 | 251,700 | 0 |
| 28-Nov-2025 | 456.00 | 456.00 | 452.00 | 452.00 | 52,600 | 0 |
| 27-Nov-2025 | 456.00 | 456.00 | 448.00 | 456.00 | 602,800 | 0 |
| 26-Nov-2025 | 458.00 | 458.00 | 450.00 | 454.00 | 365,600 | 0 |
| 25-Nov-2025 | 458.00 | 458.00 | 450.00 | 458.00 | 57,800 | 0 |
| 24-Nov-2025 | 454.00 | 462.00 | 452.00 | 458.00 | 410,400 | 0 |
| 21-Nov-2025 | 456.00 | 466.00 | 450.00 | 452.00 | 244,700 | 0 |
| 20-Nov-2025 | 454.00 | 458.00 | 450.00 | 456.00 | 994,800 | 0 |
| 19-Nov-2025 | 458.00 | 458.00 | 450.00 | 458.00 | 485,900 | 0 |
| 18-Nov-2025 | 458.00 | 462.00 | 450.00 | 458.00 | 361,900 | 0 |
| 17-Nov-2025 | 462.00 | 462.00 | 454.00 | 458.00 | 60,500 | 0 |
| 14-Nov-2025 | 458.00 | 462.00 | 456.00 | 460.00 | 541,600 | 0 |
| 13-Nov-2025 | 460.00 | 466.00 | 458.00 | 460.00 | 196,800 | 0 |
| 12-Nov-2025 | 456.00 | 460.00 | 456.00 | 458.00 | 524,800 | 0 |
| 11-Nov-2025 | 456.00 | 458.00 | 454.00 | 458.00 | 321,700 | 0 |
| 10-Nov-2025 | 452.00 | 460.00 | 452.00 | 456.00 | 128,400 | 0 |
| 07-Nov-2025 | 460.00 | 460.00 | 454.00 | 454.00 | 181,800 | 0 |
| 06-Nov-2025 | 456.00 | 466.00 | 450.00 | 460.00 | 253,300 | 0 |
| 05-Nov-2025 | 454.00 | 458.00 | 450.00 | 454.00 | 514,300 | 0 |
| 04-Nov-2025 | 456.00 | 464.00 | 452.00 | 454.00 | 642,200 | 0 |
| 03-Nov-2025 | 462.00 | 468.00 | 452.00 | 462.00 | 885,100 | 0 |
| 31-Oct-2025 | 468.00 | 474.00 | 460.00 | 460.00 | 798,600 | 0 |
| 30-Oct-2025 | 464.00 | 474.00 | 464.00 | 468.00 | 393,800 | 0 |
| 29-Oct-2025 | 464.00 | 470.00 | 460.00 | 462.00 | 319,300 | 0 |
| 28-Oct-2025 | 466.00 | 468.00 | 462.00 | 464.00 | 349,800 | 0 |
| 27-Oct-2025 | 464.00 | 468.00 | 454.00 | 464.00 | 260,400 | 0 |
| 24-Oct-2025 | 456.00 | 466.00 | 452.00 | 464.00 | 369,400 | 0 |
| 23-Oct-2025 | 452.00 | 460.00 | 450.00 | 454.00 | 201,600 | 0 |
| 22-Oct-2025 | 458.00 | 462.00 | 450.00 | 452.00 | 188,500 | 0 |
| 21-Oct-2025 | 454.00 | 462.00 | 452.00 | 456.00 | 190,600 | 0 |
| 20-Oct-2025 | 446.00 | 458.00 | 444.00 | 454.00 | 107,200 | 0 |
| 17-Oct-2025 | 460.00 | 460.00 | 436.00 | 450.00 | 436,100 | 0 |
| 16-Oct-2025 | 452.00 | 460.00 | 444.00 | 460.00 | 243,200 | 0 |
| 15-Oct-2025 | 460.00 | 460.00 | 450.00 | 452.00 | 81,700 | 0 |
| 14-Oct-2025 | 466.00 | 470.00 | 444.00 | 458.00 | 405,100 | 0 |
| 13-Oct-2025 | 464.00 | 468.00 | 456.00 | 466.00 | 111,800 | 0 |
| 10-Oct-2025 | 464.00 | 470.00 | 460.00 | 464.00 | 240,200 | 0 |
| 09-Oct-2025 | 468.00 | 470.00 | 462.00 | 464.00 | 125,100 | 0 |
| 08-Oct-2025 | 476.00 | 478.00 | 450.00 | 466.00 | 377,200 | 0 |
| 07-Oct-2025 | 468.00 | 484.00 | 462.00 | 470.00 | 315,500 | 0 |
| 06-Oct-2025 | 474.00 | 478.00 | 466.00 | 468.00 | 373,800 | 0 |
| 03-Oct-2025 | 484.00 | 484.00 | 464.00 | 474.00 | 368,000 | 0 |
| 02-Oct-2025 | 480.00 | 486.00 | 476.00 | 478.00 | 371,800 | 0 |
| 01-Oct-2025 | 484.00 | 486.00 | 468.00 | 480.00 | 569,100 | 0 |
| 30-Sep-2025 | 484.00 | 520.00 | 470.00 | 484.00 | 1,365,100 | 0 |
| 29-Sep-2025 | 450.00 | 515.00 | 450.00 | 484.00 | 4,591,100 | 0 |
| 26-Sep-2025 | 464.00 | 464.00 | 434.00 | 444.00 | 1,872,300 | 0 |
| 25-Sep-2025 | 480.00 | 482.00 | 450.00 | 464.00 | 1,163,800 | 0 |
| 24-Sep-2025 | 478.00 | 484.00 | 468.00 | 480.00 | 1,835,900 | 0 |
| 23-Sep-2025 | 482.00 | 492.00 | 466.00 | 478.00 | 1,911,000 | 0 |
| 22-Sep-2025 | 444.00 | 510.00 | 442.00 | 478.00 | 4,576,100 | 0 |
| 19-Sep-2025 | 424.00 | 446.00 | 422.00 | 440.00 | 1,050,900 | 0 |
| 18-Sep-2025 | 426.00 | 432.00 | 420.00 | 422.00 | 221,000 | 0 |
| 17-Sep-2025 | 422.00 | 430.00 | 420.00 | 426.00 | 337,500 | 0 |
| 16-Sep-2025 | 420.00 | 422.00 | 418.00 | 422.00 | 118,400 | 0 |
| 15-Sep-2025 | 418.00 | 420.00 | 412.00 | 420.00 | 138,500 | 0 |
| 12-Sep-2025 | 414.00 | 418.00 | 412.00 | 416.00 | 45,000 | 0 |
| 11-Sep-2025 | 416.00 | 418.00 | 410.00 | 416.00 | 15,800 | 0 |
| 10-Sep-2025 | 400.00 | 422.00 | 400.00 | 418.00 | 135,600 | 0 |
| 09-Sep-2025 | 414.00 | 418.00 | 400.00 | 410.00 | 303,500 | 0 |
| 08-Sep-2025 | 418.00 | 422.00 | 414.00 | 418.00 | 226,600 | 0 |
| 04-Sep-2025 | 420.00 | 422.00 | 414.00 | 418.00 | 135,300 | 0 |
| 03-Sep-2025 | 420.00 | 422.00 | 416.00 | 422.00 | 167,400 | 0 |
| 02-Sep-2025 | 414.00 | 426.00 | 400.00 | 420.00 | 188,300 | 0 |
| 01-Sep-2025 | 390.00 | 416.00 | 390.00 | 414.00 | 449,800 | 0 |
| 29-Aug-2025 | 428.00 | 430.00 | 400.00 | 424.00 | 667,400 | 0 |
| 28-Aug-2025 | 428.00 | 438.00 | 428.00 | 428.00 | 117,800 | 0 |
| 27-Aug-2025 | 430.00 | 430.00 | 418.00 | 428.00 | 286,700 | 0 |
| 26-Aug-2025 | 440.00 | 440.00 | 410.00 | 426.00 | 919,800 | 0 |
| 25-Aug-2025 | 424.00 | 450.00 | 424.00 | 426.00 | 997,100 | 0 |
| 22-Aug-2025 | 418.00 | 426.00 | 416.00 | 424.00 | 542,100 | 0 |
| 21-Aug-2025 | 408.00 | 418.00 | 402.00 | 418.00 | 577,900 | 0 |
| 20-Aug-2025 | 400.00 | 416.00 | 398.00 | 406.00 | 1,287,000 | 0 |
| 19-Aug-2025 | 394.00 | 406.00 | 394.00 | 398.00 | 328,200 | 0 |
| 15-Aug-2025 | 396.00 | 400.00 | 392.00 | 392.00 | 551,900 | 0 |
| 14-Aug-2025 | 396.00 | 400.00 | 396.00 | 396.00 | 678,800 | 0 |
| 13-Aug-2025 | 396.00 | 398.00 | 394.00 | 396.00 | 254,900 | 0 |
| 12-Aug-2025 | 394.00 | 398.00 | 394.00 | 394.00 | 123,300 | 0 |
| 11-Aug-2025 | 400.00 | 400.00 | 394.00 | 394.00 | 92,700 | 0 |
| 08-Aug-2025 | 396.00 | 400.00 | 394.00 | 398.00 | 276,400 | 0 |
| 07-Aug-2025 | 400.00 | 400.00 | 394.00 | 394.00 | 144,000 | 0 |
| 06-Aug-2025 | 400.00 | 400.00 | 394.00 | 398.00 | 115,800 | 0 |
| 05-Aug-2025 | 402.00 | 402.00 | 392.00 | 400.00 | 136,900 | 0 |
| 04-Aug-2025 | 396.00 | 402.00 | 392.00 | 402.00 | 404,200 | 0 |
| 01-Aug-2025 | 390.00 | 398.00 | 390.00 | 396.00 | 433,400 | 0 |
| 31-Jul-2025 | 374.00 | 400.00 | 372.00 | 390.00 | 968,000 | 0 |
| 30-Jul-2025 | 376.00 | 378.00 | 372.00 | 376.00 | 107,600 | 0 |
| 29-Jul-2025 | 378.00 | 378.00 | 374.00 | 376.00 | 46,100 | 0 |
| 28-Jul-2025 | 380.00 | 380.00 | 374.00 | 376.00 | 66,100 | 0 |
| 25-Jul-2025 | 382.00 | 386.00 | 376.00 | 376.00 | 134,900 | 0 |
| 24-Jul-2025 | 378.00 | 386.00 | 376.00 | 382.00 | 114,300 | 0 |
| 23-Jul-2025 | 372.00 | 378.00 | 372.00 | 376.00 | 191,700 | 0 |
| 22-Jul-2025 | 370.00 | 372.00 | 368.00 | 372.00 | 135,100 | 0 |