| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 1,356,100 | 0 |
| 08-Dec-2025 | 575.00 | 575.00 | 570.00 | 575.00 | 2,168,200 | 0 |
| 05-Dec-2025 | 570.00 | 575.00 | 570.00 | 575.00 | 4,167,000 | 0 |
| 04-Dec-2025 | 565.00 | 570.00 | 565.00 | 570.00 | 9,801,900 | 0 |
| 03-Dec-2025 | 565.00 | 570.00 | 565.00 | 565.00 | 1,449,300 | 0 |
| 02-Dec-2025 | 565.00 | 570.00 | 565.00 | 570.00 | 2,474,600 | 0 |
| 01-Dec-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 780,800 | 0 |
| 28-Nov-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 1,427,500 | 0 |
| 27-Nov-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 8,373,600 | 0 |
| 26-Nov-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 20,932,300 | 0 |
| 25-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 9,122,600 | 0 |
| 24-Nov-2025 | 565.00 | 565.00 | 555.00 | 565.00 | 3,938,200 | 0 |
| 21-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 2,820,300 | 0 |
| 20-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 4,029,700 | 0 |
| 19-Nov-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 5,712,800 | 0 |
| 18-Nov-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 1,721,800 | 0 |
| 17-Nov-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 2,178,900 | 0 |
| 14-Nov-2025 | 565.00 | 570.00 | 565.00 | 570.00 | 2,488,300 | 0 |
| 13-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 9,220,700 | 0 |
| 12-Nov-2025 | 560.00 | 565.00 | 560.00 | 565.00 | 3,004,600 | 0 |
| 11-Nov-2025 | 560.00 | 565.00 | 560.00 | 565.00 | 3,442,600 | 0 |
| 10-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 1,471,600 | 0 |
| 07-Nov-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 1,126,200 | 0 |
| 06-Nov-2025 | 565.00 | 565.00 | 560.00 | 560.00 | 1,996,800 | 0 |
| 05-Nov-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 4,265,200 | 0 |
| 04-Nov-2025 | 560.00 | 560.00 | 555.00 | 560.00 | 2,364,800 | 0 |
| 03-Nov-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 1,492,900 | 0 |
| 31-Oct-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 8,771,500 | 0 |
| 30-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 4,623,900 | 0 |
| 29-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 29,000,300 | 0 |
| 28-Oct-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 5,130,600 | 0 |
| 27-Oct-2025 | 560.00 | 560.00 | 555.00 | 560.00 | 4,927,900 | 0 |
| 24-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 6,295,100 | 0 |
| 23-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 6,666,800 | 0 |
| 22-Oct-2025 | 560.00 | 565.00 | 560.00 | 565.00 | 2,351,900 | 0 |
| 21-Oct-2025 | 560.00 | 565.00 | 560.00 | 560.00 | 3,101,900 | 0 |
| 20-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 5,172,100 | 0 |
| 17-Oct-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 9,055,000 | 0 |
| 16-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 5,242,900 | 0 |
| 15-Oct-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 3,283,800 | 0 |
| 14-Oct-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 11,330,600 | 0 |
| 13-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 7,115,700 | 0 |
| 10-Oct-2025 | 565.00 | 565.00 | 555.00 | 565.00 | 8,121,100 | 0 |
| 09-Oct-2025 | 565.00 | 565.00 | 555.00 | 565.00 | 26,931,300 | 0 |
| 08-Oct-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 16,066,500 | 0 |
| 07-Oct-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 11,022,200 | 0 |
| 06-Oct-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 20,132,400 | 0 |
| 03-Oct-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 6,843,500 | 0 |
| 02-Oct-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 29,822,200 | 0 |
| 01-Oct-2025 | 570.00 | 570.00 | 560.00 | 560.00 | 31,776,600 | 0 |
| 30-Sep-2025 | 550.00 | 570.00 | 545.00 | 560.00 | 90,284,900 | 0 |
| 29-Sep-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 10,663,700 | 0 |
| 26-Sep-2025 | 550.00 | 555.00 | 545.00 | 550.00 | 4,415,800 | 0 |
| 25-Sep-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 5,991,100 | 0 |
| 24-Sep-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 4,667,200 | 0 |
| 23-Sep-2025 | 530.00 | 540.00 | 530.00 | 540.00 | 4,828,200 | 0 |
| 22-Sep-2025 | 535.00 | 535.00 | 530.00 | 530.00 | 2,946,500 | 0 |
| 19-Sep-2025 | 535.00 | 545.00 | 530.00 | 530.00 | 17,207,800 | 0 |
| 18-Sep-2025 | 535.00 | 540.00 | 535.00 | 535.00 | 2,506,200 | 0 |
| 17-Sep-2025 | 540.00 | 540.00 | 535.00 | 535.00 | 5,935,600 | 0 |
| 16-Sep-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 5,492,700 | 0 |
| 15-Sep-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 6,027,600 | 0 |
| 12-Sep-2025 | 535.00 | 540.00 | 530.00 | 540.00 | 3,622,000 | 0 |
| 11-Sep-2025 | 535.00 | 535.00 | 530.00 | 535.00 | 2,868,700 | 0 |
| 10-Sep-2025 | 530.00 | 535.00 | 530.00 | 535.00 | 2,184,700 | 0 |
| 09-Sep-2025 | 540.00 | 540.00 | 525.00 | 530.00 | 11,239,200 | 0 |
| 08-Sep-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 8,635,400 | 0 |
| 04-Sep-2025 | 545.00 | 545.00 | 540.00 | 540.00 | 3,172,200 | 0 |
| 03-Sep-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 4,841,800 | 0 |
| 02-Sep-2025 | 540.00 | 550.00 | 540.00 | 540.00 | 5,522,400 | 0 |
| 01-Sep-2025 | 540.00 | 545.00 | 530.00 | 540.00 | 18,696,800 | 0 |
| 29-Aug-2025 | 555.00 | 555.00 | 540.00 | 545.00 | 7,834,000 | 0 |
| 28-Aug-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 5,744,800 | 0 |
| 27-Aug-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 9,880,500 | 0 |
| 26-Aug-2025 | 550.00 | 555.00 | 540.00 | 545.00 | 11,094,800 | 0 |
| 25-Aug-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 6,128,400 | 0 |
| 22-Aug-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 3,656,300 | 0 |
| 21-Aug-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 9,453,800 | 0 |
| 20-Aug-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 8,719,500 | 0 |
| 19-Aug-2025 | 540.00 | 560.00 | 540.00 | 555.00 | 12,889,800 | 0 |
| 15-Aug-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 7,983,300 | 0 |
| 14-Aug-2025 | 540.00 | 550.00 | 535.00 | 535.00 | 4,680,500 | 0 |
| 13-Aug-2025 | 545.00 | 550.00 | 535.00 | 535.00 | 4,971,000 | 0 |
| 12-Aug-2025 | 540.00 | 545.00 | 535.00 | 540.00 | 5,068,600 | 0 |
| 11-Aug-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 7,206,400 | 0 |
| 08-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 7,407,100 | 0 |
| 07-Aug-2025 | 540.00 | 550.00 | 530.00 | 535.00 | 8,882,900 | 0 |
| 06-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 8,910,700 | 0 |
| 05-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 13,362,000 | 0 |
| 04-Aug-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 15,173,500 | 0 |
| 01-Aug-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 9,661,400 | 0 |
| 31-Jul-2025 | 545.00 | 550.00 | 535.00 | 535.00 | 8,563,600 | 0 |
| 30-Jul-2025 | 530.00 | 550.00 | 530.00 | 545.00 | 13,003,200 | 0 |
| 29-Jul-2025 | 545.00 | 555.00 | 530.00 | 530.00 | 24,862,300 | 0 |
| 28-Jul-2025 | 560.00 | 565.00 | 545.00 | 545.00 | 23,343,600 | 0 |
| 25-Jul-2025 | 555.00 | 565.00 | 550.00 | 555.00 | 20,452,100 | 0 |
| 24-Jul-2025 | 580.00 | 580.00 | 545.00 | 550.00 | 42,992,600 | 0 |
| 23-Jul-2025 | 585.00 | 595.00 | 565.00 | 570.00 | 73,915,700 | 0 |
| 22-Jul-2025 | 590.00 | 610.00 | 555.00 | 565.00 | 157,043,400 | 0 |
| 21-Jul-2025 | 560.00 | 610.00 | 545.00 | 585.00 | 198,553,400 | 0 |