| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 296.00 | 298.00 | 282.00 | 286.00 | 2,208,700 | 0 |
| 08-Dec-2025 | 274.00 | 296.00 | 274.00 | 294.00 | 4,121,600 | 0 |
| 05-Dec-2025 | 270.00 | 284.00 | 270.00 | 276.00 | 1,411,400 | 0 |
| 04-Dec-2025 | 284.00 | 286.00 | 270.00 | 280.00 | 2,357,300 | 0 |
| 03-Dec-2025 | 278.00 | 296.00 | 278.00 | 282.00 | 7,649,400 | 0 |
| 02-Dec-2025 | 268.00 | 278.00 | 266.00 | 276.00 | 1,414,400 | 0 |
| 01-Dec-2025 | 264.00 | 280.00 | 252.00 | 268.00 | 2,798,300 | 0 |
| 28-Nov-2025 | 272.00 | 272.00 | 258.00 | 266.00 | 5,751,900 | 0 |
| 27-Nov-2025 | 280.00 | 288.00 | 270.00 | 270.00 | 5,690,200 | 0 |
| 26-Nov-2025 | 288.00 | 288.00 | 278.00 | 280.00 | 5,641,600 | 0 |
| 25-Nov-2025 | 292.00 | 298.00 | 286.00 | 288.00 | 3,048,500 | 0 |
| 24-Nov-2025 | 294.00 | 300.00 | 282.00 | 292.00 | 4,833,600 | 0 |
| 21-Nov-2025 | 312.00 | 312.00 | 290.00 | 292.00 | 14,842,800 | 0 |
| 20-Nov-2025 | 324.00 | 326.00 | 310.00 | 312.00 | 4,767,500 | 0 |
| 19-Nov-2025 | 310.00 | 326.00 | 304.00 | 326.00 | 10,240,400 | 0 |
| 18-Nov-2025 | 310.00 | 312.00 | 304.00 | 310.00 | 2,457,000 | 0 |
| 17-Nov-2025 | 300.00 | 324.00 | 296.00 | 310.00 | 14,008,700 | 0 |
| 14-Nov-2025 | 312.00 | 314.00 | 300.00 | 302.00 | 3,391,600 | 0 |
| 13-Nov-2025 | 314.00 | 314.00 | 300.00 | 312.00 | 5,737,000 | 0 |
| 12-Nov-2025 | 320.00 | 322.00 | 308.00 | 316.00 | 5,301,600 | 0 |
| 11-Nov-2025 | 308.00 | 334.00 | 306.00 | 318.00 | 28,241,200 | 0 |
| 10-Nov-2025 | 298.00 | 300.00 | 286.00 | 296.00 | 2,161,400 | 0 |
| 07-Nov-2025 | 300.00 | 300.00 | 290.00 | 300.00 | 2,421,200 | 0 |
| 06-Nov-2025 | 296.00 | 308.00 | 296.00 | 300.00 | 1,666,500 | 0 |
| 05-Nov-2025 | 308.00 | 308.00 | 268.00 | 300.00 | 5,326,400 | 0 |
| 04-Nov-2025 | 308.00 | 308.00 | 302.00 | 308.00 | 788,200 | 0 |
| 03-Nov-2025 | 308.00 | 310.00 | 304.00 | 308.00 | 659,900 | 0 |
| 31-Oct-2025 | 308.00 | 310.00 | 302.00 | 304.00 | 1,442,200 | 0 |
| 30-Oct-2025 | 320.00 | 320.00 | 304.00 | 306.00 | 1,706,900 | 0 |
| 29-Oct-2025 | 314.00 | 326.00 | 304.00 | 314.00 | 1,607,700 | 0 |
| 28-Oct-2025 | 308.00 | 320.00 | 304.00 | 312.00 | 1,756,200 | 0 |
| 27-Oct-2025 | 318.00 | 324.00 | 300.00 | 308.00 | 4,424,600 | 0 |
| 24-Oct-2025 | 322.00 | 330.00 | 316.00 | 320.00 | 2,425,300 | 0 |
| 23-Oct-2025 | 320.00 | 330.00 | 314.00 | 322.00 | 2,902,600 | 0 |
| 22-Oct-2025 | 320.00 | 334.00 | 316.00 | 322.00 | 2,631,900 | 0 |
| 21-Oct-2025 | 316.00 | 326.00 | 316.00 | 322.00 | 1,511,500 | 0 |
| 20-Oct-2025 | 328.00 | 340.00 | 314.00 | 316.00 | 2,566,300 | 0 |
| 17-Oct-2025 | 352.00 | 352.00 | 310.00 | 314.00 | 7,478,300 | 0 |
| 16-Oct-2025 | 338.00 | 362.00 | 332.00 | 346.00 | 6,249,600 | 0 |
| 15-Oct-2025 | 352.00 | 378.00 | 330.00 | 338.00 | 7,294,100 | 0 |
| 14-Oct-2025 | 356.00 | 398.00 | 320.00 | 350.00 | 36,989,100 | 0 |
| 13-Oct-2025 | 300.00 | 364.00 | 292.00 | 350.00 | 34,718,100 | 0 |
| 10-Oct-2025 | 300.00 | 308.00 | 294.00 | 306.00 | 1,823,000 | 0 |
| 09-Oct-2025 | 300.00 | 314.00 | 282.00 | 300.00 | 7,389,700 | 0 |
| 08-Oct-2025 | 320.00 | 320.00 | 296.00 | 300.00 | 6,384,400 | 0 |
| 07-Oct-2025 | 324.00 | 330.00 | 312.00 | 314.00 | 3,389,200 | 0 |
| 06-Oct-2025 | 318.00 | 324.00 | 296.00 | 322.00 | 7,804,300 | 0 |
| 03-Oct-2025 | 328.00 | 330.00 | 318.00 | 320.00 | 4,954,800 | 0 |
| 02-Oct-2025 | 332.00 | 338.00 | 326.00 | 330.00 | 6,465,300 | 0 |
| 01-Oct-2025 | 332.00 | 344.00 | 328.00 | 332.00 | 7,218,100 | 0 |
| 30-Sep-2025 | 334.00 | 364.00 | 326.00 | 330.00 | 21,208,300 | 0 |
| 29-Sep-2025 | 324.00 | 362.00 | 324.00 | 334.00 | 12,396,600 | 0 |
| 26-Sep-2025 | 320.00 | 328.00 | 318.00 | 320.00 | 2,173,400 | 0 |
| 25-Sep-2025 | 326.00 | 326.00 | 316.00 | 318.00 | 5,587,200 | 0 |
| 24-Sep-2025 | 342.00 | 346.00 | 320.00 | 324.00 | 9,090,100 | 0 |
| 23-Sep-2025 | 318.00 | 336.00 | 318.00 | 334.00 | 10,705,800 | 0 |
| 22-Sep-2025 | 334.00 | 334.00 | 314.00 | 316.00 | 8,281,000 | 0 |
| 19-Sep-2025 | 332.00 | 344.00 | 318.00 | 332.00 | 9,886,100 | 0 |
| 18-Sep-2025 | 316.00 | 354.00 | 314.00 | 332.00 | 10,480,600 | 0 |
| 17-Sep-2025 | 328.00 | 328.00 | 308.00 | 316.00 | 2,916,700 | 0 |
| 16-Sep-2025 | 330.00 | 340.00 | 316.00 | 326.00 | 10,092,400 | 0 |
| 15-Sep-2025 | 330.00 | 342.00 | 314.00 | 316.00 | 8,042,000 | 0 |
| 12-Sep-2025 | 360.00 | 362.00 | 314.00 | 324.00 | 19,364,500 | 0 |
| 11-Sep-2025 | 342.00 | 380.00 | 342.00 | 360.00 | 7,962,500 | 0 |
| 10-Sep-2025 | 362.00 | 362.00 | 362.00 | 362.00 | 0 | 0 |
| 09-Sep-2025 | 304.00 | 370.00 | 302.00 | 362.00 | 27,950,000 | 0 |
| 08-Sep-2025 | 266.00 | 322.00 | 264.00 | 304.00 | 40,004,800 | 0 |
| 04-Sep-2025 | 276.00 | 288.00 | 260.00 | 264.00 | 8,509,400 | 0 |
| 03-Sep-2025 | 256.00 | 276.00 | 254.00 | 260.00 | 7,842,300 | 0 |
| 02-Sep-2025 | 262.00 | 264.00 | 246.00 | 254.00 | 10,339,200 | 0 |
| 01-Sep-2025 | 240.00 | 262.00 | 230.00 | 258.00 | 7,822,200 | 0 |
| 29-Aug-2025 | 284.00 | 284.00 | 240.00 | 254.00 | 22,656,600 | 0 |
| 28-Aug-2025 | 270.00 | 318.00 | 268.00 | 282.00 | 64,830,800 | 0 |
| 27-Aug-2025 | 200.00 | 256.00 | 194.00 | 256.00 | 47,453,400 | 0 |
| 26-Aug-2025 | 199.00 | 199.00 | 186.00 | 190.00 | 2,172,700 | 0 |
| 25-Aug-2025 | 198.00 | 200.00 | 193.00 | 195.00 | 2,754,200 | 0 |
| 22-Aug-2025 | 188.00 | 200.00 | 186.00 | 190.00 | 8,883,300 | 0 |
| 21-Aug-2025 | 181.00 | 184.00 | 180.00 | 183.00 | 532,600 | 0 |
| 20-Aug-2025 | 181.00 | 183.00 | 179.00 | 181.00 | 426,900 | 0 |
| 19-Aug-2025 | 180.00 | 186.00 | 179.00 | 182.00 | 578,500 | 0 |
| 15-Aug-2025 | 184.00 | 184.00 | 180.00 | 182.00 | 494,600 | 0 |
| 14-Aug-2025 | 184.00 | 186.00 | 180.00 | 181.00 | 305,700 | 0 |
| 13-Aug-2025 | 185.00 | 187.00 | 180.00 | 183.00 | 339,600 | 0 |
| 12-Aug-2025 | 184.00 | 186.00 | 183.00 | 185.00 | 172,500 | 0 |
| 11-Aug-2025 | 183.00 | 186.00 | 180.00 | 184.00 | 167,600 | 0 |
| 08-Aug-2025 | 184.00 | 188.00 | 180.00 | 184.00 | 435,300 | 0 |
| 07-Aug-2025 | 185.00 | 185.00 | 180.00 | 185.00 | 2,715,000 | 0 |
| 06-Aug-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 195,200 | 0 |
| 05-Aug-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 764,600 | 0 |
| 04-Aug-2025 | 184.00 | 186.00 | 183.00 | 184.00 | 443,400 | 0 |
| 01-Aug-2025 | 185.00 | 187.00 | 183.00 | 184.00 | 424,100 | 0 |
| 31-Jul-2025 | 186.00 | 188.00 | 185.00 | 185.00 | 403,000 | 0 |
| 30-Jul-2025 | 188.00 | 189.00 | 184.00 | 184.00 | 354,300 | 0 |
| 29-Jul-2025 | 183.00 | 187.00 | 183.00 | 187.00 | 1,100,300 | 0 |
| 28-Jul-2025 | 187.00 | 187.00 | 183.00 | 184.00 | 778,100 | 0 |
| 25-Jul-2025 | 186.00 | 187.00 | 183.00 | 183.00 | 797,400 | 0 |
| 24-Jul-2025 | 186.00 | 190.00 | 185.00 | 186.00 | 1,623,300 | 0 |
| 23-Jul-2025 | 200.00 | 210.00 | 183.00 | 186.00 | 21,781,700 | 0 |
| 22-Jul-2025 | 185.00 | 208.00 | 183.00 | 184.00 | 8,195,900 | 0 |
| 21-Jul-2025 | 186.00 | 186.00 | 181.00 | 183.00 | 423,800 | 0 |