| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 466.00 | 468.00 | 446.00 | 452.00 | 365,700 | 0 |
| 09-Dec-2025 | 456.00 | 480.00 | 452.00 | 464.00 | 589,000 | 0 |
| 08-Dec-2025 | 452.00 | 464.00 | 450.00 | 456.00 | 1,156,700 | 0 |
| 05-Dec-2025 | 452.00 | 454.00 | 448.00 | 450.00 | 173,000 | 0 |
| 04-Dec-2025 | 458.00 | 458.00 | 446.00 | 450.00 | 80,500 | 0 |
| 03-Dec-2025 | 456.00 | 458.00 | 440.00 | 452.00 | 459,900 | 0 |
| 02-Dec-2025 | 444.00 | 460.00 | 434.00 | 458.00 | 426,700 | 0 |
| 01-Dec-2025 | 450.00 | 454.00 | 424.00 | 444.00 | 328,300 | 0 |
| 28-Nov-2025 | 452.00 | 452.00 | 438.00 | 450.00 | 514,200 | 0 |
| 27-Nov-2025 | 458.00 | 458.00 | 444.00 | 452.00 | 397,600 | 0 |
| 26-Nov-2025 | 460.00 | 460.00 | 444.00 | 454.00 | 671,900 | 0 |
| 25-Nov-2025 | 456.00 | 462.00 | 448.00 | 460.00 | 608,800 | 0 |
| 24-Nov-2025 | 458.00 | 468.00 | 450.00 | 456.00 | 758,200 | 0 |
| 21-Nov-2025 | 456.00 | 472.00 | 452.00 | 460.00 | 441,700 | 0 |
| 20-Nov-2025 | 460.00 | 466.00 | 450.00 | 456.00 | 369,200 | 0 |
| 19-Nov-2025 | 464.00 | 470.00 | 446.00 | 460.00 | 346,800 | 0 |
| 18-Nov-2025 | 464.00 | 466.00 | 450.00 | 458.00 | 952,900 | 0 |
| 17-Nov-2025 | 478.00 | 478.00 | 456.00 | 460.00 | 1,400,100 | 0 |
| 14-Nov-2025 | 490.00 | 498.00 | 474.00 | 478.00 | 931,200 | 0 |
| 13-Nov-2025 | 482.00 | 510.00 | 476.00 | 488.00 | 1,968,300 | 0 |
| 12-Nov-2025 | 484.00 | 490.00 | 470.00 | 478.00 | 817,900 | 0 |
| 11-Nov-2025 | 490.00 | 490.00 | 472.00 | 476.00 | 938,800 | 0 |
| 10-Nov-2025 | 488.00 | 500.00 | 474.00 | 490.00 | 2,241,000 | 0 |
| 07-Nov-2025 | 525.00 | 525.00 | 482.00 | 486.00 | 683,800 | 0 |
| 06-Nov-2025 | 500.00 | 540.00 | 480.00 | 500.00 | 2,667,400 | 0 |
| 05-Nov-2025 | 515.00 | 535.00 | 474.00 | 484.00 | 1,258,600 | 0 |
| 04-Nov-2025 | 545.00 | 550.00 | 484.00 | 520.00 | 860,300 | 0 |
| 03-Nov-2025 | 575.00 | 620.00 | 535.00 | 540.00 | 1,283,600 | 0 |
| 31-Oct-2025 | 575.00 | 630.00 | 520.00 | 540.00 | 4,801,600 | 0 |
| 30-Oct-2025 | 520.00 | 665.00 | 515.00 | 575.00 | 6,767,600 | 0 |
| 29-Oct-2025 | 625.00 | 625.00 | 535.00 | 535.00 | 1,940,500 | 0 |
| 28-Oct-2025 | 650.00 | 650.00 | 555.00 | 625.00 | 900,200 | 0 |
| 27-Oct-2025 | 755.00 | 900.00 | 640.00 | 640.00 | 2,597,900 | 0 |
| 24-Oct-2025 | 730.00 | 750.00 | 730.00 | 750.00 | 781,100 | 0 |
| 23-Oct-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 454,100 | 0 |
| 22-Oct-2025 | 545.00 | 650.00 | 545.00 | 625.00 | 632,300 | 0 |
| 21-Oct-2025 | 620.00 | 620.00 | 600.00 | 600.00 | 203,700 | 0 |
| 20-Oct-2025 | 710.00 | 710.00 | 665.00 | 665.00 | 248,700 | 0 |
| 17-Oct-2025 | 790.00 | 790.00 | 735.00 | 735.00 | 377,100 | 0 |
| 16-Oct-2025 | 880.00 | 880.00 | 810.00 | 810.00 | 361,300 | 0 |
| 15-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 14-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 13-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 10-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 09-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 08-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 07-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 06-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 03-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 02-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 01-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 30-Sep-2025 | 980.00 | 990.00 | 825.00 | 900.00 | 4,341,100 | 0 |
| 29-Sep-2025 | 810.00 | 810.00 | 810.00 | 810.00 | 0 | 0 |
| 26-Sep-2025 | 670.00 | 810.00 | 655.00 | 810.00 | 5,911,800 | 0 |
| 25-Sep-2025 | 605.00 | 720.00 | 540.00 | 650.00 | 6,435,100 | 0 |
| 24-Sep-2025 | 800.00 | 800.00 | 560.00 | 630.00 | 15,884,200 | 0 |
| 23-Sep-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 1,982,000 | 0 |
| 22-Sep-2025 | 480.00 | 515.00 | 480.00 | 515.00 | 8,735,700 | 0 |
| 19-Sep-2025 | 330.00 | 412.00 | 330.00 | 412.00 | 4,637,700 | 0 |
| 18-Sep-2025 | 312.00 | 336.00 | 312.00 | 330.00 | 1,124,400 | 0 |
| 17-Sep-2025 | 324.00 | 326.00 | 308.00 | 310.00 | 839,600 | 0 |
| 16-Sep-2025 | 324.00 | 324.00 | 318.00 | 322.00 | 693,000 | 0 |
| 15-Sep-2025 | 328.00 | 328.00 | 302.00 | 322.00 | 210,300 | 0 |
| 12-Sep-2025 | 312.00 | 324.00 | 306.00 | 318.00 | 381,500 | 0 |
| 11-Sep-2025 | 314.00 | 316.00 | 306.00 | 316.00 | 217,200 | 0 |
| 10-Sep-2025 | 318.00 | 328.00 | 306.00 | 306.00 | 255,400 | 0 |
| 09-Sep-2025 | 314.00 | 314.00 | 292.00 | 306.00 | 416,000 | 0 |
| 08-Sep-2025 | 316.00 | 320.00 | 314.00 | 314.00 | 444,200 | 0 |
| 04-Sep-2025 | 322.00 | 334.00 | 314.00 | 316.00 | 854,700 | 0 |
| 03-Sep-2025 | 320.00 | 324.00 | 314.00 | 322.00 | 378,300 | 0 |
| 02-Sep-2025 | 318.00 | 324.00 | 300.00 | 316.00 | 700,500 | 0 |
| 01-Sep-2025 | 300.00 | 320.00 | 298.00 | 318.00 | 708,200 | 0 |
| 29-Aug-2025 | 338.00 | 346.00 | 316.00 | 326.00 | 2,206,600 | 0 |
| 28-Aug-2025 | 354.00 | 354.00 | 328.00 | 334.00 | 2,154,100 | 0 |
| 27-Aug-2025 | 330.00 | 384.00 | 324.00 | 344.00 | 10,725,700 | 0 |
| 26-Aug-2025 | 316.00 | 316.00 | 300.00 | 308.00 | 632,700 | 0 |
| 25-Aug-2025 | 302.00 | 322.00 | 302.00 | 316.00 | 1,439,900 | 0 |
| 22-Aug-2025 | 304.00 | 308.00 | 300.00 | 302.00 | 384,800 | 0 |
| 21-Aug-2025 | 300.00 | 316.00 | 298.00 | 302.00 | 480,900 | 0 |
| 20-Aug-2025 | 298.00 | 350.00 | 296.00 | 300.00 | 2,613,300 | 0 |
| 19-Aug-2025 | 292.00 | 308.00 | 292.00 | 298.00 | 736,300 | 0 |
| 15-Aug-2025 | 292.00 | 296.00 | 288.00 | 294.00 | 35,100 | 0 |
| 14-Aug-2025 | 286.00 | 302.00 | 286.00 | 296.00 | 428,500 | 0 |
| 13-Aug-2025 | 280.00 | 286.00 | 278.00 | 286.00 | 42,100 | 0 |
| 12-Aug-2025 | 282.00 | 286.00 | 282.00 | 282.00 | 28,000 | 0 |
| 11-Aug-2025 | 274.00 | 290.00 | 274.00 | 280.00 | 24,100 | 0 |
| 08-Aug-2025 | 276.00 | 292.00 | 274.00 | 276.00 | 51,300 | 0 |
| 07-Aug-2025 | 284.00 | 292.00 | 274.00 | 280.00 | 27,200 | 0 |
| 06-Aug-2025 | 282.00 | 290.00 | 282.00 | 284.00 | 183,500 | 0 |
| 05-Aug-2025 | 278.00 | 296.00 | 272.00 | 284.00 | 190,300 | 0 |
| 04-Aug-2025 | 274.00 | 288.00 | 272.00 | 276.00 | 54,200 | 0 |
| 01-Aug-2025 | 268.00 | 286.00 | 268.00 | 280.00 | 303,500 | 0 |
| 31-Jul-2025 | 284.00 | 290.00 | 276.00 | 284.00 | 56,300 | 0 |
| 30-Jul-2025 | 286.00 | 286.00 | 270.00 | 282.00 | 155,200 | 0 |
| 29-Jul-2025 | 288.00 | 288.00 | 280.00 | 284.00 | 631,300 | 0 |
| 28-Jul-2025 | 288.00 | 288.00 | 278.00 | 284.00 | 11,000 | 0 |
| 25-Jul-2025 | 280.00 | 286.00 | 280.00 | 286.00 | 105,000 | 0 |
| 24-Jul-2025 | 280.00 | 290.00 | 276.00 | 290.00 | 52,100 | 0 |
| 23-Jul-2025 | 280.00 | 284.00 | 280.00 | 280.00 | 130,300 | 0 |
| 22-Jul-2025 | 288.00 | 288.00 | 276.00 | 284.00 | 96,200 | 0 |