| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 358.00 | 362.00 | 350.00 | 350.00 | 260,500 | 0 |
| 08-Dec-2025 | 372.00 | 380.00 | 348.00 | 360.00 | 854,600 | 0 |
| 05-Dec-2025 | 350.00 | 374.00 | 346.00 | 368.00 | 590,800 | 0 |
| 04-Dec-2025 | 350.00 | 368.00 | 346.00 | 356.00 | 513,800 | 0 |
| 03-Dec-2025 | 366.00 | 366.00 | 354.00 | 360.00 | 320,800 | 0 |
| 02-Dec-2025 | 354.00 | 390.00 | 340.00 | 352.00 | 5,600,500 | 0 |
| 01-Dec-2025 | 350.00 | 360.00 | 334.00 | 340.00 | 642,400 | 0 |
| 28-Nov-2025 | 342.00 | 356.00 | 330.00 | 346.00 | 206,600 | 0 |
| 27-Nov-2025 | 358.00 | 360.00 | 328.00 | 342.00 | 1,262,200 | 0 |
| 26-Nov-2025 | 380.00 | 394.00 | 342.00 | 348.00 | 1,783,200 | 0 |
| 25-Nov-2025 | 366.00 | 438.00 | 356.00 | 370.00 | 7,678,400 | 0 |
| 24-Nov-2025 | 350.00 | 372.00 | 340.00 | 356.00 | 525,200 | 0 |
| 21-Nov-2025 | 372.00 | 374.00 | 350.00 | 350.00 | 454,900 | 0 |
| 20-Nov-2025 | 372.00 | 384.00 | 350.00 | 372.00 | 245,300 | 0 |
| 19-Nov-2025 | 384.00 | 390.00 | 370.00 | 372.00 | 613,200 | 0 |
| 18-Nov-2025 | 388.00 | 390.00 | 360.00 | 372.00 | 587,100 | 0 |
| 17-Nov-2025 | 392.00 | 392.00 | 370.00 | 390.00 | 1,442,600 | 0 |
| 14-Nov-2025 | 412.00 | 440.00 | 390.00 | 392.00 | 1,977,900 | 0 |
| 13-Nov-2025 | 416.00 | 430.00 | 404.00 | 412.00 | 1,134,800 | 0 |
| 12-Nov-2025 | 410.00 | 450.00 | 368.00 | 408.00 | 4,801,500 | 0 |
| 11-Nov-2025 | 416.00 | 436.00 | 372.00 | 400.00 | 10,532,100 | 0 |
| 10-Nov-2025 | 498.00 | 505.00 | 436.00 | 436.00 | 2,299,200 | 0 |
| 07-Nov-2025 | 515.00 | 515.00 | 464.00 | 490.00 | 4,646,800 | 0 |
| 06-Nov-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 11,042,500 | 0 |
| 05-Nov-2025 | 540.00 | 540.00 | 540.00 | 540.00 | 1,926,200 | 0 |
| 04-Nov-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 6,048,500 | 0 |
| 03-Nov-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 352,400 | 0 |
| 31-Oct-2025 | 434.00 | 434.00 | 410.00 | 410.00 | 2,460,600 | 0 |
| 30-Oct-2025 | 366.00 | 396.00 | 366.00 | 396.00 | 1,887,200 | 0 |
| 29-Oct-2025 | 406.00 | 406.00 | 406.00 | 406.00 | 72,100 | 0 |
| 28-Oct-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 27-Oct-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 24-Oct-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 23-Oct-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 22-Oct-2025 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 21-Oct-2025 | 466.00 | 466.00 | 388.00 | 450.00 | 13,932,700 | 0 |
| 20-Oct-2025 | 312.00 | 374.00 | 312.00 | 374.00 | 7,892,600 | 0 |
| 17-Oct-2025 | 270.00 | 318.00 | 256.00 | 300.00 | 12,507,700 | 0 |
| 16-Oct-2025 | 254.00 | 370.00 | 254.00 | 270.00 | 11,496,200 | 0 |
| 15-Oct-2025 | 340.00 | 340.00 | 298.00 | 298.00 | 1,542,800 | 0 |
| 14-Oct-2025 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 13-Oct-2025 | 354.00 | 354.00 | 316.00 | 350.00 | 33,753,500 | 0 |
| 10-Oct-2025 | 250.00 | 310.00 | 248.00 | 284.00 | 5,140,200 | 0 |
| 09-Oct-2025 | 242.00 | 252.00 | 238.00 | 248.00 | 264,100 | 0 |
| 08-Oct-2025 | 256.00 | 258.00 | 234.00 | 254.00 | 684,800 | 0 |
| 07-Oct-2025 | 262.00 | 262.00 | 250.00 | 256.00 | 1,181,600 | 0 |
| 06-Oct-2025 | 250.00 | 266.00 | 246.00 | 252.00 | 1,063,200 | 0 |
| 03-Oct-2025 | 250.00 | 262.00 | 234.00 | 250.00 | 1,970,100 | 0 |
| 02-Oct-2025 | 226.00 | 274.00 | 218.00 | 248.00 | 2,925,600 | 0 |
| 01-Oct-2025 | 274.00 | 278.00 | 234.00 | 234.00 | 3,742,900 | 0 |
| 30-Sep-2025 | 288.00 | 290.00 | 266.00 | 274.00 | 738,400 | 0 |
| 29-Sep-2025 | 278.00 | 300.00 | 256.00 | 284.00 | 9,511,900 | 0 |
| 26-Sep-2025 | 250.00 | 278.00 | 228.00 | 278.00 | 9,607,600 | 0 |
| 25-Sep-2025 | 220.00 | 274.00 | 220.00 | 250.00 | 7,894,100 | 0 |
| 24-Sep-2025 | 220.00 | 228.00 | 216.00 | 220.00 | 183,000 | 0 |
| 23-Sep-2025 | 232.00 | 234.00 | 204.00 | 216.00 | 1,114,200 | 0 |
| 22-Sep-2025 | 232.00 | 256.00 | 228.00 | 232.00 | 644,300 | 0 |
| 19-Sep-2025 | 230.00 | 270.00 | 222.00 | 228.00 | 1,934,600 | 0 |
| 18-Sep-2025 | 240.00 | 240.00 | 220.00 | 224.00 | 1,278,800 | 0 |
| 17-Sep-2025 | 250.00 | 266.00 | 212.00 | 240.00 | 1,709,800 | 0 |
| 16-Sep-2025 | 264.00 | 284.00 | 242.00 | 246.00 | 1,525,700 | 0 |
| 15-Sep-2025 | 314.00 | 314.00 | 246.00 | 264.00 | 10,041,000 | 0 |
| 12-Sep-2025 | 191.00 | 252.00 | 178.00 | 252.00 | 4,410,300 | 0 |
| 11-Sep-2025 | 188.00 | 188.00 | 178.00 | 187.00 | 456,600 | 0 |
| 10-Sep-2025 | 187.00 | 191.00 | 170.00 | 188.00 | 600,900 | 0 |
| 09-Sep-2025 | 176.00 | 206.00 | 176.00 | 183.00 | 5,143,900 | 0 |
| 08-Sep-2025 | 185.00 | 185.00 | 173.00 | 175.00 | 159,100 | 0 |
| 04-Sep-2025 | 183.00 | 183.00 | 174.00 | 181.00 | 67,200 | 0 |
| 03-Sep-2025 | 185.00 | 185.00 | 175.00 | 178.00 | 391,800 | 0 |
| 02-Sep-2025 | 175.00 | 188.00 | 174.00 | 182.00 | 782,700 | 0 |
| 01-Sep-2025 | 164.00 | 200.00 | 146.00 | 175.00 | 2,394,400 | 0 |
| 29-Aug-2025 | 171.00 | 171.00 | 165.00 | 166.00 | 151,300 | 0 |
| 28-Aug-2025 | 181.00 | 182.00 | 165.00 | 171.00 | 784,900 | 0 |
| 27-Aug-2025 | 171.00 | 198.00 | 165.00 | 178.00 | 5,057,900 | 0 |
| 26-Aug-2025 | 171.00 | 173.00 | 170.00 | 173.00 | 22,900 | 0 |
| 25-Aug-2025 | 171.00 | 171.00 | 165.00 | 171.00 | 59,400 | 0 |
| 22-Aug-2025 | 174.00 | 174.00 | 167.00 | 171.00 | 146,900 | 0 |
| 21-Aug-2025 | 164.00 | 172.00 | 161.00 | 167.00 | 222,100 | 0 |
| 20-Aug-2025 | 172.00 | 172.00 | 163.00 | 163.00 | 164,800 | 0 |
| 19-Aug-2025 | 166.00 | 190.00 | 162.00 | 166.00 | 2,114,500 | 0 |
| 15-Aug-2025 | 165.00 | 169.00 | 165.00 | 165.00 | 112,200 | 0 |
| 14-Aug-2025 | 163.00 | 177.00 | 162.00 | 165.00 | 169,000 | 0 |
| 13-Aug-2025 | 165.00 | 169.00 | 160.00 | 163.00 | 196,700 | 0 |
| 12-Aug-2025 | 164.00 | 169.00 | 164.00 | 166.00 | 142,400 | 0 |
| 11-Aug-2025 | 162.00 | 170.00 | 161.00 | 164.00 | 166,300 | 0 |
| 08-Aug-2025 | 169.00 | 169.00 | 158.00 | 162.00 | 195,100 | 0 |
| 07-Aug-2025 | 174.00 | 174.00 | 167.00 | 168.00 | 426,700 | 0 |
| 06-Aug-2025 | 182.00 | 194.00 | 171.00 | 173.00 | 3,347,200 | 0 |
| 05-Aug-2025 | 184.00 | 186.00 | 174.00 | 180.00 | 1,257,400 | 0 |
| 04-Aug-2025 | 186.00 | 192.00 | 173.00 | 184.00 | 1,008,600 | 0 |
| 01-Aug-2025 | 186.00 | 188.00 | 178.00 | 181.00 | 422,800 | 0 |
| 31-Jul-2025 | 194.00 | 200.00 | 176.00 | 186.00 | 1,884,200 | 0 |
| 30-Jul-2025 | 200.00 | 224.00 | 170.00 | 193.00 | 17,771,300 | 0 |
| 29-Jul-2025 | 141.00 | 190.00 | 133.00 | 190.00 | 10,023,300 | 0 |
| 28-Jul-2025 | 138.00 | 146.00 | 137.00 | 141.00 | 824,900 | 0 |
| 25-Jul-2025 | 133.00 | 178.00 | 131.00 | 138.00 | 8,097,000 | 0 |
| 24-Jul-2025 | 130.00 | 137.00 | 128.00 | 133.00 | 123,400 | 0 |
| 23-Jul-2025 | 131.00 | 138.00 | 130.00 | 131.00 | 366,300 | 0 |
| 22-Jul-2025 | 138.00 | 175.00 | 130.00 | 133.00 | 7,139,200 | 0 |
| 21-Jul-2025 | 133.00 | 140.00 | 131.00 | 133.00 | 68,000 | 0 |