| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 535.00 | 570.00 | 500.00 | 535.00 | 9,740,500 | 0 |
| 09-Dec-2025 | 515.00 | 530.00 | 496.00 | 515.00 | 3,893,600 | 0 |
| 08-Dec-2025 | 490.00 | 520.00 | 478.00 | 498.00 | 765,300 | 0 |
| 05-Dec-2025 | 500.00 | 500.00 | 480.00 | 490.00 | 522,100 | 0 |
| 04-Dec-2025 | 500.00 | 535.00 | 486.00 | 494.00 | 3,792,000 | 0 |
| 03-Dec-2025 | 438.00 | 498.00 | 412.00 | 484.00 | 3,549,900 | 0 |
| 02-Dec-2025 | 442.00 | 452.00 | 428.00 | 438.00 | 1,534,000 | 0 |
| 01-Dec-2025 | 412.00 | 472.00 | 404.00 | 426.00 | 5,026,000 | 0 |
| 28-Nov-2025 | 398.00 | 422.00 | 390.00 | 400.00 | 1,766,100 | 0 |
| 27-Nov-2025 | 388.00 | 412.00 | 382.00 | 388.00 | 2,458,300 | 0 |
| 26-Nov-2025 | 384.00 | 386.00 | 376.00 | 382.00 | 911,600 | 0 |
| 25-Nov-2025 | 394.00 | 396.00 | 374.00 | 382.00 | 1,530,000 | 0 |
| 24-Nov-2025 | 372.00 | 430.00 | 370.00 | 392.00 | 9,390,600 | 0 |
| 21-Nov-2025 | 364.00 | 368.00 | 352.00 | 362.00 | 747,700 | 0 |
| 20-Nov-2025 | 350.00 | 372.00 | 348.00 | 364.00 | 753,100 | 0 |
| 19-Nov-2025 | 348.00 | 356.00 | 344.00 | 350.00 | 646,400 | 0 |
| 18-Nov-2025 | 356.00 | 356.00 | 348.00 | 348.00 | 220,500 | 0 |
| 17-Nov-2025 | 362.00 | 366.00 | 352.00 | 354.00 | 171,200 | 0 |
| 14-Nov-2025 | 370.00 | 370.00 | 354.00 | 356.00 | 590,200 | 0 |
| 13-Nov-2025 | 380.00 | 384.00 | 362.00 | 370.00 | 1,129,500 | 0 |
| 12-Nov-2025 | 382.00 | 386.00 | 370.00 | 380.00 | 629,000 | 0 |
| 11-Nov-2025 | 390.00 | 392.00 | 378.00 | 382.00 | 839,000 | 0 |
| 10-Nov-2025 | 382.00 | 466.00 | 382.00 | 386.00 | 4,534,800 | 0 |
| 07-Nov-2025 | 388.00 | 390.00 | 378.00 | 384.00 | 331,000 | 0 |
| 06-Nov-2025 | 386.00 | 390.00 | 380.00 | 384.00 | 395,700 | 0 |
| 05-Nov-2025 | 398.00 | 398.00 | 376.00 | 386.00 | 684,500 | 0 |
| 04-Nov-2025 | 386.00 | 470.00 | 382.00 | 398.00 | 5,099,200 | 0 |
| 03-Nov-2025 | 406.00 | 406.00 | 382.00 | 392.00 | 1,136,400 | 0 |
| 31-Oct-2025 | 402.00 | 412.00 | 380.00 | 408.00 | 1,529,400 | 0 |
| 30-Oct-2025 | 414.00 | 414.00 | 402.00 | 412.00 | 531,900 | 0 |
| 29-Oct-2025 | 418.00 | 418.00 | 402.00 | 414.00 | 652,600 | 0 |
| 28-Oct-2025 | 428.00 | 428.00 | 412.00 | 418.00 | 619,800 | 0 |
| 27-Oct-2025 | 448.00 | 448.00 | 424.00 | 426.00 | 512,700 | 0 |
| 24-Oct-2025 | 440.00 | 490.00 | 424.00 | 448.00 | 2,366,600 | 0 |
| 23-Oct-2025 | 434.00 | 438.00 | 418.00 | 430.00 | 1,796,700 | 0 |
| 22-Oct-2025 | 432.00 | 458.00 | 418.00 | 434.00 | 779,000 | 0 |
| 21-Oct-2025 | 424.00 | 448.00 | 420.00 | 432.00 | 708,400 | 0 |
| 20-Oct-2025 | 428.00 | 496.00 | 416.00 | 424.00 | 3,367,300 | 0 |
| 17-Oct-2025 | 458.00 | 466.00 | 412.00 | 428.00 | 1,395,400 | 0 |
| 16-Oct-2025 | 540.00 | 540.00 | 432.00 | 458.00 | 5,657,400 | 0 |
| 15-Oct-2025 | 560.00 | 645.00 | 458.00 | 498.00 | 16,075,700 | 0 |
| 14-Oct-2025 | 422.00 | 525.00 | 422.00 | 525.00 | 6,837,900 | 0 |
| 13-Oct-2025 | 336.00 | 420.00 | 324.00 | 420.00 | 6,265,600 | 0 |
| 10-Oct-2025 | 346.00 | 346.00 | 330.00 | 336.00 | 852,800 | 0 |
| 09-Oct-2025 | 354.00 | 362.00 | 334.00 | 340.00 | 3,104,400 | 0 |
| 08-Oct-2025 | 302.00 | 362.00 | 294.00 | 362.00 | 9,771,200 | 0 |
| 07-Oct-2025 | 288.00 | 316.00 | 284.00 | 290.00 | 3,521,500 | 0 |
| 06-Oct-2025 | 296.00 | 296.00 | 284.00 | 288.00 | 1,773,400 | 0 |
| 03-Oct-2025 | 288.00 | 300.00 | 280.00 | 296.00 | 1,705,100 | 0 |
| 02-Oct-2025 | 298.00 | 302.00 | 284.00 | 290.00 | 2,070,300 | 0 |
| 01-Oct-2025 | 330.00 | 348.00 | 280.00 | 290.00 | 13,449,100 | 0 |
| 30-Sep-2025 | 298.00 | 314.00 | 252.00 | 314.00 | 18,562,400 | 0 |
| 29-Sep-2025 | 240.00 | 264.00 | 226.00 | 252.00 | 4,011,400 | 0 |
| 26-Sep-2025 | 246.00 | 250.00 | 236.00 | 236.00 | 1,807,700 | 0 |
| 25-Sep-2025 | 224.00 | 250.00 | 222.00 | 240.00 | 7,603,900 | 0 |
| 24-Sep-2025 | 226.00 | 226.00 | 216.00 | 222.00 | 1,539,500 | 0 |
| 23-Sep-2025 | 220.00 | 226.00 | 212.00 | 224.00 | 2,226,700 | 0 |
| 22-Sep-2025 | 220.00 | 224.00 | 218.00 | 220.00 | 1,171,900 | 0 |
| 19-Sep-2025 | 222.00 | 222.00 | 216.00 | 218.00 | 648,300 | 0 |
| 18-Sep-2025 | 210.00 | 234.00 | 210.00 | 218.00 | 3,582,400 | 0 |
| 17-Sep-2025 | 218.00 | 220.00 | 208.00 | 208.00 | 4,991,200 | 0 |
| 16-Sep-2025 | 218.00 | 224.00 | 214.00 | 218.00 | 1,508,500 | 0 |
| 15-Sep-2025 | 220.00 | 222.00 | 214.00 | 218.00 | 1,235,800 | 0 |
| 12-Sep-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 596,600 | 0 |
| 11-Sep-2025 | 218.00 | 226.00 | 214.00 | 216.00 | 1,654,800 | 0 |
| 10-Sep-2025 | 224.00 | 224.00 | 216.00 | 218.00 | 1,903,200 | 0 |
| 09-Sep-2025 | 226.00 | 230.00 | 220.00 | 220.00 | 663,200 | 0 |
| 08-Sep-2025 | 234.00 | 236.00 | 226.00 | 232.00 | 905,300 | 0 |
| 04-Sep-2025 | 240.00 | 240.00 | 232.00 | 234.00 | 230,400 | 0 |
| 03-Sep-2025 | 234.00 | 240.00 | 232.00 | 240.00 | 872,500 | 0 |
| 02-Sep-2025 | 230.00 | 234.00 | 224.00 | 230.00 | 441,000 | 0 |
| 01-Sep-2025 | 226.00 | 228.00 | 216.00 | 228.00 | 1,548,900 | 0 |
| 29-Aug-2025 | 234.00 | 234.00 | 222.00 | 228.00 | 893,600 | 0 |
| 28-Aug-2025 | 238.00 | 240.00 | 232.00 | 234.00 | 2,187,300 | 0 |
| 27-Aug-2025 | 240.00 | 242.00 | 236.00 | 236.00 | 593,200 | 0 |
| 26-Aug-2025 | 242.00 | 242.00 | 238.00 | 238.00 | 1,716,700 | 0 |
| 25-Aug-2025 | 244.00 | 248.00 | 238.00 | 246.00 | 2,089,600 | 0 |
| 22-Aug-2025 | 246.00 | 246.00 | 240.00 | 240.00 | 1,560,500 | 0 |
| 21-Aug-2025 | 248.00 | 250.00 | 240.00 | 246.00 | 6,008,600 | 0 |
| 20-Aug-2025 | 254.00 | 256.00 | 246.00 | 248.00 | 1,336,300 | 0 |
| 19-Aug-2025 | 250.00 | 270.00 | 242.00 | 254.00 | 1,333,100 | 0 |
| 15-Aug-2025 | 250.00 | 250.00 | 244.00 | 250.00 | 289,900 | 0 |
| 14-Aug-2025 | 252.00 | 252.00 | 246.00 | 250.00 | 140,700 | 0 |
| 13-Aug-2025 | 252.00 | 254.00 | 246.00 | 252.00 | 81,100 | 0 |
| 12-Aug-2025 | 254.00 | 254.00 | 246.00 | 252.00 | 183,600 | 0 |
| 11-Aug-2025 | 248.00 | 266.00 | 248.00 | 254.00 | 220,200 | 0 |
| 08-Aug-2025 | 256.00 | 256.00 | 246.00 | 248.00 | 154,600 | 0 |
| 07-Aug-2025 | 254.00 | 254.00 | 248.00 | 250.00 | 100,300 | 0 |
| 06-Aug-2025 | 246.00 | 254.00 | 244.00 | 252.00 | 130,700 | 0 |
| 05-Aug-2025 | 252.00 | 256.00 | 236.00 | 250.00 | 748,300 | 0 |
| 04-Aug-2025 | 256.00 | 256.00 | 250.00 | 252.00 | 95,800 | 0 |
| 01-Aug-2025 | 254.00 | 258.00 | 252.00 | 252.00 | 80,800 | 0 |
| 31-Jul-2025 | 256.00 | 256.00 | 250.00 | 252.00 | 109,300 | 0 |
| 30-Jul-2025 | 254.00 | 260.00 | 250.00 | 252.00 | 65,400 | 0 |
| 29-Jul-2025 | 256.00 | 260.00 | 250.00 | 254.00 | 532,800 | 0 |
| 28-Jul-2025 | 258.00 | 262.00 | 246.00 | 260.00 | 405,600 | 0 |
| 25-Jul-2025 | 250.00 | 264.00 | 248.00 | 258.00 | 592,600 | 0 |
| 24-Jul-2025 | 250.00 | 256.00 | 240.00 | 250.00 | 432,100 | 0 |
| 23-Jul-2025 | 254.00 | 262.00 | 250.00 | 250.00 | 72,800 | 0 |
| 22-Jul-2025 | 258.00 | 258.00 | 250.00 | 256.00 | 87,400 | 0 |