| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 610.00 | 615.00 | 585.00 | 590.00 | 1,674,700 | 0 |
| 09-Dec-2025 | 615.00 | 630.00 | 570.00 | 610.00 | 3,489,800 | 0 |
| 08-Dec-2025 | 655.00 | 655.00 | 610.00 | 615.00 | 4,072,100 | 0 |
| 05-Dec-2025 | 750.00 | 770.00 | 620.00 | 660.00 | 17,052,600 | 0 |
| 04-Dec-2025 | 595.00 | 690.00 | 580.00 | 690.00 | 28,814,800 | 0 |
| 03-Dec-2025 | 525.00 | 655.00 | 515.00 | 555.00 | 4,933,400 | 0 |
| 02-Dec-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 66,200 | 0 |
| 01-Dec-2025 | 515.00 | 525.00 | 500.00 | 520.00 | 178,900 | 0 |
| 28-Nov-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 160,400 | 0 |
| 27-Nov-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 252,700 | 0 |
| 26-Nov-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 40,600 | 0 |
| 25-Nov-2025 | 515.00 | 520.00 | 515.00 | 520.00 | 40,000 | 0 |
| 24-Nov-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 87,800 | 0 |
| 21-Nov-2025 | 520.00 | 525.00 | 520.00 | 525.00 | 94,100 | 0 |
| 20-Nov-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 250,200 | 0 |
| 19-Nov-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 126,400 | 0 |
| 18-Nov-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 27,700 | 0 |
| 17-Nov-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 87,000 | 0 |
| 14-Nov-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 220,300 | 0 |
| 13-Nov-2025 | 535.00 | 545.00 | 525.00 | 525.00 | 374,800 | 0 |
| 12-Nov-2025 | 530.00 | 535.00 | 525.00 | 530.00 | 158,800 | 0 |
| 11-Nov-2025 | 525.00 | 530.00 | 520.00 | 525.00 | 72,200 | 0 |
| 10-Nov-2025 | 515.00 | 535.00 | 510.00 | 530.00 | 1,171,200 | 0 |
| 07-Nov-2025 | 515.00 | 530.00 | 515.00 | 515.00 | 54,500 | 0 |
| 06-Nov-2025 | 545.00 | 545.00 | 498.00 | 515.00 | 420,900 | 0 |
| 05-Nov-2025 | 520.00 | 530.00 | 510.00 | 520.00 | 160,600 | 0 |
| 04-Nov-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 121,200 | 0 |
| 03-Nov-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 82,900 | 0 |
| 31-Oct-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 69,500 | 0 |
| 30-Oct-2025 | 540.00 | 540.00 | 500.00 | 525.00 | 645,100 | 0 |
| 29-Oct-2025 | 525.00 | 540.00 | 525.00 | 540.00 | 163,300 | 0 |
| 28-Oct-2025 | 530.00 | 530.00 | 510.00 | 525.00 | 158,700 | 0 |
| 27-Oct-2025 | 535.00 | 540.00 | 520.00 | 530.00 | 323,100 | 0 |
| 24-Oct-2025 | 510.00 | 535.00 | 510.00 | 535.00 | 573,100 | 0 |
| 23-Oct-2025 | 535.00 | 535.00 | 510.00 | 520.00 | 843,000 | 0 |
| 22-Oct-2025 | 525.00 | 540.00 | 525.00 | 535.00 | 545,700 | 0 |
| 21-Oct-2025 | 545.00 | 555.00 | 525.00 | 525.00 | 728,800 | 0 |
| 20-Oct-2025 | 530.00 | 545.00 | 525.00 | 535.00 | 69,300 | 0 |
| 17-Oct-2025 | 540.00 | 545.00 | 525.00 | 535.00 | 99,600 | 0 |
| 16-Oct-2025 | 530.00 | 550.00 | 525.00 | 545.00 | 208,900 | 0 |
| 15-Oct-2025 | 535.00 | 545.00 | 520.00 | 530.00 | 356,300 | 0 |
| 14-Oct-2025 | 560.00 | 570.00 | 530.00 | 530.00 | 1,488,300 | 0 |
| 13-Oct-2025 | 575.00 | 575.00 | 550.00 | 560.00 | 275,600 | 0 |
| 10-Oct-2025 | 550.00 | 585.00 | 545.00 | 575.00 | 255,600 | 0 |
| 09-Oct-2025 | 560.00 | 570.00 | 540.00 | 560.00 | 724,600 | 0 |
| 08-Oct-2025 | 590.00 | 590.00 | 560.00 | 560.00 | 680,100 | 0 |
| 07-Oct-2025 | 600.00 | 620.00 | 575.00 | 585.00 | 432,200 | 0 |
| 06-Oct-2025 | 630.00 | 630.00 | 590.00 | 595.00 | 452,800 | 0 |
| 03-Oct-2025 | 630.00 | 645.00 | 585.00 | 590.00 | 995,800 | 0 |
| 02-Oct-2025 | 675.00 | 680.00 | 615.00 | 630.00 | 4,979,100 | 0 |
| 01-Oct-2025 | 660.00 | 695.00 | 640.00 | 670.00 | 3,734,100 | 0 |
| 30-Sep-2025 | 665.00 | 700.00 | 630.00 | 660.00 | 1,673,700 | 0 |
| 29-Sep-2025 | 580.00 | 700.00 | 575.00 | 665.00 | 5,335,600 | 0 |
| 26-Sep-2025 | 585.00 | 595.00 | 570.00 | 580.00 | 762,400 | 0 |
| 25-Sep-2025 | 570.00 | 585.00 | 560.00 | 580.00 | 1,095,200 | 0 |
| 24-Sep-2025 | 550.00 | 580.00 | 550.00 | 565.00 | 1,740,800 | 0 |
| 23-Sep-2025 | 515.00 | 595.00 | 510.00 | 550.00 | 2,899,500 | 0 |
| 22-Sep-2025 | 494.00 | 515.00 | 494.00 | 515.00 | 1,058,200 | 0 |
| 19-Sep-2025 | 490.00 | 494.00 | 488.00 | 494.00 | 282,100 | 0 |
| 18-Sep-2025 | 488.00 | 494.00 | 482.00 | 490.00 | 3,088,600 | 0 |
| 17-Sep-2025 | 486.00 | 488.00 | 480.00 | 486.00 | 5,095,200 | 0 |
| 16-Sep-2025 | 486.00 | 490.00 | 480.00 | 486.00 | 703,000 | 0 |
| 15-Sep-2025 | 490.00 | 492.00 | 480.00 | 486.00 | 539,700 | 0 |
| 12-Sep-2025 | 480.00 | 494.00 | 480.00 | 486.00 | 382,700 | 0 |
| 11-Sep-2025 | 494.00 | 510.00 | 482.00 | 482.00 | 810,000 | 0 |
| 10-Sep-2025 | 505.00 | 505.00 | 494.00 | 494.00 | 164,000 | 0 |
| 09-Sep-2025 | 496.00 | 505.00 | 494.00 | 505.00 | 319,700 | 0 |
| 08-Sep-2025 | 505.00 | 510.00 | 496.00 | 496.00 | 167,200 | 0 |
| 04-Sep-2025 | 500.00 | 510.00 | 494.00 | 498.00 | 128,800 | 0 |
| 03-Sep-2025 | 500.00 | 500.00 | 496.00 | 498.00 | 58,900 | 0 |
| 02-Sep-2025 | 496.00 | 510.00 | 496.00 | 500.00 | 49,200 | 0 |
| 01-Sep-2025 | 494.00 | 496.00 | 480.00 | 494.00 | 596,700 | 0 |
| 29-Aug-2025 | 530.00 | 530.00 | 494.00 | 500.00 | 492,100 | 0 |
| 28-Aug-2025 | 505.00 | 530.00 | 500.00 | 520.00 | 507,500 | 0 |
| 27-Aug-2025 | 500.00 | 510.00 | 498.00 | 505.00 | 524,800 | 0 |
| 26-Aug-2025 | 496.00 | 505.00 | 494.00 | 498.00 | 328,300 | 0 |
| 25-Aug-2025 | 488.00 | 494.00 | 486.00 | 494.00 | 445,100 | 0 |
| 22-Aug-2025 | 480.00 | 490.00 | 480.00 | 488.00 | 461,900 | 0 |
| 21-Aug-2025 | 478.00 | 480.00 | 476.00 | 478.00 | 112,800 | 0 |
| 20-Aug-2025 | 482.00 | 484.00 | 478.00 | 478.00 | 257,600 | 0 |
| 19-Aug-2025 | 480.00 | 484.00 | 478.00 | 480.00 | 419,000 | 0 |
| 15-Aug-2025 | 476.00 | 478.00 | 466.00 | 478.00 | 1,048,300 | 0 |
| 14-Aug-2025 | 474.00 | 478.00 | 474.00 | 474.00 | 107,800 | 0 |
| 13-Aug-2025 | 474.00 | 478.00 | 472.00 | 474.00 | 115,000 | 0 |
| 12-Aug-2025 | 474.00 | 474.00 | 466.00 | 474.00 | 151,800 | 0 |
| 11-Aug-2025 | 470.00 | 476.00 | 466.00 | 468.00 | 188,000 | 0 |
| 08-Aug-2025 | 468.00 | 480.00 | 464.00 | 466.00 | 53,500 | 0 |
| 07-Aug-2025 | 468.00 | 476.00 | 466.00 | 466.00 | 51,800 | 0 |
| 06-Aug-2025 | 464.00 | 474.00 | 464.00 | 466.00 | 166,100 | 0 |
| 05-Aug-2025 | 468.00 | 472.00 | 464.00 | 464.00 | 170,000 | 0 |
| 04-Aug-2025 | 468.00 | 474.00 | 468.00 | 468.00 | 167,700 | 0 |
| 01-Aug-2025 | 470.00 | 470.00 | 466.00 | 468.00 | 51,400 | 0 |
| 31-Jul-2025 | 472.00 | 476.00 | 468.00 | 468.00 | 114,100 | 0 |
| 30-Jul-2025 | 482.00 | 482.00 | 450.00 | 472.00 | 607,200 | 0 |
| 29-Jul-2025 | 482.00 | 482.00 | 476.00 | 478.00 | 87,800 | 0 |
| 28-Jul-2025 | 486.00 | 486.00 | 478.00 | 484.00 | 314,700 | 0 |
| 25-Jul-2025 | 484.00 | 488.00 | 482.00 | 488.00 | 33,100 | 0 |
| 24-Jul-2025 | 486.00 | 490.00 | 476.00 | 484.00 | 129,800 | 0 |
| 23-Jul-2025 | 484.00 | 488.00 | 482.00 | 486.00 | 145,200 | 0 |
| 22-Jul-2025 | 480.00 | 486.00 | 480.00 | 480.00 | 68,000 | 0 |