| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 605.00 | 605.00 | 575.00 | 585.00 | 227,700 | 0 |
| 08-Dec-2025 | 610.00 | 610.00 | 580.00 | 605.00 | 187,000 | 0 |
| 05-Dec-2025 | 610.00 | 625.00 | 585.00 | 615.00 | 3,489,900 | 0 |
| 04-Dec-2025 | 610.00 | 610.00 | 575.00 | 610.00 | 130,100 | 0 |
| 03-Dec-2025 | 610.00 | 615.00 | 575.00 | 610.00 | 2,216,700 | 0 |
| 02-Dec-2025 | 615.00 | 615.00 | 585.00 | 610.00 | 9,000 | 0 |
| 01-Dec-2025 | 605.00 | 615.00 | 585.00 | 585.00 | 70,700 | 0 |
| 28-Nov-2025 | 585.00 | 610.00 | 585.00 | 585.00 | 22,600 | 0 |
| 27-Nov-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 1,200 | 0 |
| 26-Nov-2025 | 615.00 | 615.00 | 585.00 | 610.00 | 11,600 | 0 |
| 25-Nov-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 68,700 | 0 |
| 24-Nov-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 71,000 | 0 |
| 21-Nov-2025 | 635.00 | 635.00 | 600.00 | 615.00 | 180,200 | 0 |
| 20-Nov-2025 | 635.00 | 635.00 | 610.00 | 625.00 | 47,000 | 0 |
| 19-Nov-2025 | 605.00 | 630.00 | 600.00 | 630.00 | 1,072,500 | 0 |
| 18-Nov-2025 | 600.00 | 605.00 | 585.00 | 595.00 | 534,700 | 0 |
| 17-Nov-2025 | 585.00 | 605.00 | 585.00 | 600.00 | 33,900 | 0 |
| 14-Nov-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 100 | 0 |
| 13-Nov-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 41,000 | 0 |
| 12-Nov-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 23,200 | 0 |
| 11-Nov-2025 | 605.00 | 615.00 | 600.00 | 610.00 | 110,800 | 0 |
| 10-Nov-2025 | 625.00 | 625.00 | 605.00 | 605.00 | 17,200 | 0 |
| 07-Nov-2025 | 635.00 | 635.00 | 605.00 | 610.00 | 38,400 | 0 |
| 06-Nov-2025 | 600.00 | 620.00 | 600.00 | 615.00 | 1,035,700 | 0 |
| 05-Nov-2025 | 630.00 | 630.00 | 590.00 | 590.00 | 1,056,300 | 0 |
| 04-Nov-2025 | 660.00 | 660.00 | 625.00 | 645.00 | 806,700 | 0 |
| 03-Nov-2025 | 655.00 | 655.00 | 635.00 | 655.00 | 588,900 | 0 |
| 31-Oct-2025 | 625.00 | 655.00 | 610.00 | 655.00 | 1,710,500 | 0 |
| 30-Oct-2025 | 630.00 | 640.00 | 615.00 | 640.00 | 2,062,200 | 0 |
| 29-Oct-2025 | 620.00 | 635.00 | 610.00 | 635.00 | 492,400 | 0 |
| 28-Oct-2025 | 630.00 | 630.00 | 610.00 | 625.00 | 144,000 | 0 |
| 27-Oct-2025 | 635.00 | 635.00 | 635.00 | 635.00 | 0 | 0 |
| 24-Oct-2025 | 635.00 | 635.00 | 610.00 | 635.00 | 337,500 | 0 |
| 23-Oct-2025 | 635.00 | 635.00 | 615.00 | 635.00 | 1,176,800 | 0 |
| 22-Oct-2025 | 650.00 | 650.00 | 610.00 | 640.00 | 1,075,100 | 0 |
| 21-Oct-2025 | 630.00 | 645.00 | 605.00 | 645.00 | 2,584,600 | 0 |
| 20-Oct-2025 | 600.00 | 635.00 | 600.00 | 635.00 | 1,669,700 | 0 |
| 17-Oct-2025 | 600.00 | 630.00 | 600.00 | 620.00 | 128,600 | 0 |
| 16-Oct-2025 | 625.00 | 625.00 | 600.00 | 625.00 | 91,500 | 0 |
| 15-Oct-2025 | 630.00 | 630.00 | 595.00 | 630.00 | 94,200 | 0 |
| 14-Oct-2025 | 610.00 | 630.00 | 600.00 | 630.00 | 993,400 | 0 |
| 13-Oct-2025 | 635.00 | 635.00 | 605.00 | 625.00 | 2,207,600 | 0 |
| 10-Oct-2025 | 600.00 | 635.00 | 600.00 | 635.00 | 370,300 | 0 |
| 09-Oct-2025 | 635.00 | 635.00 | 615.00 | 630.00 | 1,257,400 | 0 |
| 08-Oct-2025 | 635.00 | 640.00 | 620.00 | 635.00 | 2,547,200 | 0 |
| 07-Oct-2025 | 630.00 | 635.00 | 610.00 | 630.00 | 424,300 | 0 |
| 06-Oct-2025 | 640.00 | 640.00 | 615.00 | 630.00 | 478,600 | 0 |
| 03-Oct-2025 | 625.00 | 640.00 | 605.00 | 640.00 | 2,767,800 | 0 |
| 02-Oct-2025 | 630.00 | 640.00 | 590.00 | 620.00 | 3,668,800 | 0 |
| 01-Oct-2025 | 595.00 | 700.00 | 550.00 | 630.00 | 5,095,300 | 0 |
| 30-Sep-2025 | 510.00 | 630.00 | 496.00 | 595.00 | 6,251,000 | 0 |
| 29-Sep-2025 | 468.00 | 580.00 | 468.00 | 505.00 | 3,604,800 | 0 |
| 26-Sep-2025 | 456.00 | 472.00 | 454.00 | 468.00 | 1,378,800 | 0 |
| 25-Sep-2025 | 454.00 | 456.00 | 450.00 | 456.00 | 29,600 | 0 |
| 24-Sep-2025 | 460.00 | 460.00 | 456.00 | 456.00 | 20,700 | 0 |
| 23-Sep-2025 | 460.00 | 460.00 | 460.00 | 460.00 | 1,200 | 0 |
| 22-Sep-2025 | 462.00 | 462.00 | 460.00 | 460.00 | 6,800 | 0 |
| 19-Sep-2025 | 462.00 | 462.00 | 462.00 | 462.00 | 300 | 0 |
| 18-Sep-2025 | 464.00 | 464.00 | 462.00 | 462.00 | 4,600 | 0 |
| 17-Sep-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 800 | 0 |
| 16-Sep-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 39,400 | 0 |
| 15-Sep-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 1,800 | 0 |
| 12-Sep-2025 | 466.00 | 466.00 | 464.00 | 464.00 | 7,800 | 0 |
| 11-Sep-2025 | 468.00 | 468.00 | 466.00 | 466.00 | 5,100 | 0 |
| 10-Sep-2025 | 470.00 | 470.00 | 468.00 | 468.00 | 13,100 | 0 |
| 09-Sep-2025 | 476.00 | 476.00 | 470.00 | 470.00 | 7,700 | 0 |
| 08-Sep-2025 | 478.00 | 478.00 | 476.00 | 476.00 | 300 | 0 |
| 04-Sep-2025 | 478.00 | 478.00 | 478.00 | 478.00 | 300 | 0 |
| 03-Sep-2025 | 478.00 | 478.00 | 478.00 | 478.00 | 500 | 0 |
| 02-Sep-2025 | 480.00 | 480.00 | 478.00 | 478.00 | 5,900 | 0 |
| 01-Sep-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 1,000 | 0 |
| 29-Aug-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 61,300 | 0 |
| 28-Aug-2025 | 505.00 | 510.00 | 505.00 | 505.00 | 800 | 0 |
| 27-Aug-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 44,400 | 0 |
| 26-Aug-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 1,200 | 0 |
| 25-Aug-2025 | 505.00 | 505.00 | 500.00 | 500.00 | 27,300 | 0 |
| 22-Aug-2025 | 494.00 | 500.00 | 494.00 | 500.00 | 135,500 | 0 |
| 21-Aug-2025 | 494.00 | 496.00 | 492.00 | 494.00 | 88,500 | 0 |
| 20-Aug-2025 | 496.00 | 496.00 | 492.00 | 492.00 | 60,700 | 0 |
| 19-Aug-2025 | 496.00 | 498.00 | 494.00 | 494.00 | 91,100 | 0 |
| 15-Aug-2025 | 496.00 | 498.00 | 496.00 | 496.00 | 15,600 | 0 |
| 14-Aug-2025 | 498.00 | 498.00 | 496.00 | 496.00 | 24,100 | 0 |
| 13-Aug-2025 | 500.00 | 505.00 | 496.00 | 496.00 | 94,200 | 0 |
| 12-Aug-2025 | 540.00 | 540.00 | 505.00 | 505.00 | 300,100 | 0 |
| 11-Aug-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 205,500 | 0 |
| 08-Aug-2025 | 555.00 | 560.00 | 545.00 | 560.00 | 130,800 | 0 |
| 07-Aug-2025 | 555.00 | 560.00 | 535.00 | 555.00 | 368,300 | 0 |
| 06-Aug-2025 | 560.00 | 560.00 | 535.00 | 560.00 | 275,800 | 0 |
| 05-Aug-2025 | 540.00 | 560.00 | 520.00 | 560.00 | 899,200 | 0 |
| 04-Aug-2025 | 492.00 | 610.00 | 490.00 | 540.00 | 1,085,300 | 0 |
| 01-Aug-2025 | 452.00 | 500.00 | 452.00 | 490.00 | 378,800 | 0 |
| 31-Jul-2025 | 450.00 | 454.00 | 450.00 | 450.00 | 37,200 | 0 |
| 30-Jul-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 6,600 | 0 |
| 29-Jul-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 200 | 0 |
| 28-Jul-2025 | 452.00 | 452.00 | 450.00 | 450.00 | 3,800 | 0 |
| 25-Jul-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 1,500 | 0 |
| 24-Jul-2025 | 448.00 | 448.00 | 448.00 | 448.00 | 5,900 | 0 |
| 23-Jul-2025 | 448.00 | 448.00 | 448.00 | 448.00 | 100 | 0 |
| 22-Jul-2025 | 450.00 | 452.00 | 448.00 | 448.00 | 19,600 | 0 |
| 21-Jul-2025 | 452.00 | 452.00 | 450.00 | 450.00 | 15,300 | 0 |