| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 65,598,800 | 0 |
| 09-Dec-2025 | 560.00 | 565.00 | 540.00 | 545.00 | 69,790,300 | 0 |
| 08-Dec-2025 | 540.00 | 565.00 | 530.00 | 560.00 | 102,432,800 | 0 |
| 05-Dec-2025 | 525.00 | 540.00 | 525.00 | 540.00 | 66,688,900 | 0 |
| 04-Dec-2025 | 530.00 | 535.00 | 525.00 | 530.00 | 67,419,100 | 0 |
| 03-Dec-2025 | 540.00 | 545.00 | 530.00 | 535.00 | 61,373,200 | 0 |
| 02-Dec-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 68,341,100 | 0 |
| 01-Dec-2025 | 545.00 | 565.00 | 540.00 | 555.00 | 130,109,400 | 0 |
| 28-Nov-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 58,223,900 | 0 |
| 27-Nov-2025 | 545.00 | 550.00 | 530.00 | 530.00 | 67,952,700 | 0 |
| 26-Nov-2025 | 540.00 | 550.00 | 530.00 | 540.00 | 68,911,700 | 0 |
| 25-Nov-2025 | 535.00 | 545.00 | 530.00 | 535.00 | 66,666,200 | 0 |
| 24-Nov-2025 | 535.00 | 535.00 | 525.00 | 525.00 | 60,024,500 | 0 |
| 21-Nov-2025 | 525.00 | 535.00 | 525.00 | 525.00 | 58,720,100 | 0 |
| 20-Nov-2025 | 535.00 | 540.00 | 525.00 | 525.00 | 57,794,200 | 0 |
| 19-Nov-2025 | 535.00 | 550.00 | 530.00 | 530.00 | 60,158,700 | 0 |
| 18-Nov-2025 | 550.00 | 550.00 | 520.00 | 530.00 | 67,293,700 | 0 |
| 17-Nov-2025 | 575.00 | 575.00 | 550.00 | 550.00 | 71,231,500 | 0 |
| 14-Nov-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 58,930,700 | 0 |
| 13-Nov-2025 | 580.00 | 590.00 | 575.00 | 590.00 | 70,459,700 | 0 |
| 12-Nov-2025 | 590.00 | 590.00 | 570.00 | 570.00 | 57,715,500 | 0 |
| 11-Nov-2025 | 610.00 | 610.00 | 580.00 | 585.00 | 105,093,000 | 0 |
| 10-Nov-2025 | 570.00 | 600.00 | 570.00 | 595.00 | 112,658,400 | 0 |
| 07-Nov-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 55,585,300 | 0 |
| 06-Nov-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 67,798,200 | 0 |
| 05-Nov-2025 | 555.00 | 575.00 | 550.00 | 570.00 | 72,510,600 | 0 |
| 04-Nov-2025 | 575.00 | 580.00 | 550.00 | 560.00 | 63,126,100 | 0 |
| 03-Nov-2025 | 565.00 | 580.00 | 560.00 | 575.00 | 59,032,900 | 0 |
| 31-Oct-2025 | 585.00 | 585.00 | 570.00 | 575.00 | 55,113,400 | 0 |
| 30-Oct-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 58,653,900 | 0 |
| 29-Oct-2025 | 550.00 | 585.00 | 550.00 | 585.00 | 97,296,500 | 0 |
| 28-Oct-2025 | 550.00 | 565.00 | 545.00 | 545.00 | 73,628,300 | 0 |
| 27-Oct-2025 | 570.00 | 585.00 | 550.00 | 560.00 | 79,184,500 | 0 |
| 24-Oct-2025 | 590.00 | 590.00 | 565.00 | 570.00 | 62,925,700 | 0 |
| 23-Oct-2025 | 590.00 | 600.00 | 570.00 | 585.00 | 69,530,300 | 0 |
| 22-Oct-2025 | 580.00 | 610.00 | 560.00 | 585.00 | 208,007,000 | 0 |
| 21-Oct-2025 | 660.00 | 670.00 | 615.00 | 615.00 | 219,044,300 | 0 |
| 20-Oct-2025 | 700.00 | 700.00 | 610.00 | 640.00 | 556,827,300 | 0 |
| 17-Oct-2025 | 640.00 | 755.00 | 630.00 | 710.00 | 1,342,807,900 | 0 |
| 16-Oct-2025 | 615.00 | 635.00 | 605.00 | 615.00 | 141,879,900 | 0 |
| 15-Oct-2025 | 650.00 | 665.00 | 600.00 | 615.00 | 244,256,900 | 0 |
| 14-Oct-2025 | 655.00 | 690.00 | 580.00 | 625.00 | 701,818,500 | 0 |
| 13-Oct-2025 | 590.00 | 645.00 | 585.00 | 625.00 | 340,465,700 | 0 |
| 10-Oct-2025 | 580.00 | 585.00 | 565.00 | 580.00 | 96,281,700 | 0 |
| 09-Oct-2025 | 625.00 | 625.00 | 580.00 | 590.00 | 228,031,700 | 0 |
| 08-Oct-2025 | 595.00 | 655.00 | 585.00 | 620.00 | 561,104,700 | 0 |
| 07-Oct-2025 | 625.00 | 645.00 | 580.00 | 585.00 | 366,706,600 | 0 |
| 06-Oct-2025 | 565.00 | 605.00 | 560.00 | 605.00 | 261,095,200 | 0 |
| 03-Oct-2025 | 575.00 | 575.00 | 550.00 | 555.00 | 66,340,900 | 0 |
| 02-Oct-2025 | 575.00 | 580.00 | 560.00 | 570.00 | 73,118,600 | 0 |
| 01-Oct-2025 | 555.00 | 580.00 | 555.00 | 575.00 | 112,553,000 | 0 |
| 30-Sep-2025 | 585.00 | 605.00 | 550.00 | 555.00 | 205,349,800 | 0 |
| 29-Sep-2025 | 550.00 | 585.00 | 545.00 | 575.00 | 212,321,800 | 0 |
| 26-Sep-2025 | 520.00 | 550.00 | 520.00 | 545.00 | 67,145,100 | 0 |
| 25-Sep-2025 | 535.00 | 540.00 | 520.00 | 520.00 | 68,196,100 | 0 |
| 24-Sep-2025 | 575.00 | 575.00 | 535.00 | 535.00 | 103,966,100 | 0 |
| 23-Sep-2025 | 565.00 | 580.00 | 555.00 | 570.00 | 208,066,800 | 0 |
| 22-Sep-2025 | 535.00 | 555.00 | 535.00 | 550.00 | 98,525,000 | 0 |
| 19-Sep-2025 | 520.00 | 540.00 | 510.00 | 525.00 | 96,592,800 | 0 |
| 18-Sep-2025 | 540.00 | 545.00 | 515.00 | 525.00 | 96,004,500 | 0 |
| 17-Sep-2025 | 555.00 | 560.00 | 535.00 | 540.00 | 102,907,500 | 0 |
| 16-Sep-2025 | 585.00 | 585.00 | 555.00 | 565.00 | 158,169,300 | 0 |
| 15-Sep-2025 | 610.00 | 620.00 | 555.00 | 570.00 | 394,548,300 | 0 |
| 12-Sep-2025 | 535.00 | 585.00 | 525.00 | 575.00 | 266,589,100 | 0 |
| 11-Sep-2025 | 535.00 | 545.00 | 510.00 | 520.00 | 135,203,500 | 0 |
| 10-Sep-2025 | 570.00 | 570.00 | 520.00 | 535.00 | 225,298,500 | 0 |
| 09-Sep-2025 | 600.00 | 625.00 | 565.00 | 570.00 | 406,421,200 | 0 |
| 08-Sep-2025 | 585.00 | 665.00 | 580.00 | 585.00 | 745,083,200 | 0 |
| 04-Sep-2025 | 625.00 | 640.00 | 565.00 | 565.00 | 304,807,600 | 0 |
| 03-Sep-2025 | 620.00 | 630.00 | 565.00 | 610.00 | 329,136,300 | 0 |
| 02-Sep-2025 | 615.00 | 640.00 | 595.00 | 600.00 | 371,989,300 | 0 |
| 01-Sep-2025 | 600.00 | 665.00 | 575.00 | 595.00 | 728,055,400 | 0 |
| 29-Aug-2025 | 525.00 | 665.00 | 510.00 | 620.00 | 1,493,479,500 | 0 |
| 28-Aug-2025 | 440.00 | 550.00 | 440.00 | 550.00 | 795,158,300 | 0 |
| 27-Aug-2025 | 450.00 | 458.00 | 434.00 | 440.00 | 123,338,500 | 0 |
| 26-Aug-2025 | 462.00 | 480.00 | 440.00 | 442.00 | 334,439,300 | 0 |
| 25-Aug-2025 | 426.00 | 458.00 | 426.00 | 456.00 | 243,548,300 | 0 |
| 22-Aug-2025 | 430.00 | 436.00 | 420.00 | 422.00 | 94,212,500 | 0 |
| 21-Aug-2025 | 442.00 | 444.00 | 420.00 | 428.00 | 137,538,100 | 0 |
| 20-Aug-2025 | 446.00 | 446.00 | 432.00 | 442.00 | 142,119,200 | 0 |
| 19-Aug-2025 | 418.00 | 458.00 | 416.00 | 444.00 | 326,331,700 | 0 |
| 15-Aug-2025 | 410.00 | 424.00 | 404.00 | 412.00 | 119,595,800 | 0 |
| 14-Aug-2025 | 420.00 | 422.00 | 408.00 | 410.00 | 106,983,200 | 0 |
| 13-Aug-2025 | 400.00 | 418.00 | 398.00 | 416.00 | 162,024,800 | 0 |
| 12-Aug-2025 | 406.00 | 408.00 | 396.00 | 400.00 | 124,485,900 | 0 |
| 11-Aug-2025 | 424.00 | 424.00 | 404.00 | 410.00 | 95,763,000 | 0 |
| 08-Aug-2025 | 430.00 | 430.00 | 410.00 | 420.00 | 87,952,500 | 0 |
| 07-Aug-2025 | 426.00 | 430.00 | 418.00 | 424.00 | 129,646,600 | 0 |
| 06-Aug-2025 | 404.00 | 426.00 | 404.00 | 424.00 | 169,724,900 | 0 |
| 05-Aug-2025 | 402.00 | 408.00 | 400.00 | 400.00 | 80,346,300 | 0 |
| 04-Aug-2025 | 408.00 | 414.00 | 398.00 | 400.00 | 115,065,100 | 0 |
| 01-Aug-2025 | 408.00 | 412.00 | 396.00 | 400.00 | 112,461,500 | 0 |
| 31-Jul-2025 | 410.00 | 418.00 | 404.00 | 408.00 | 91,183,900 | 0 |
| 30-Jul-2025 | 422.00 | 426.00 | 410.00 | 410.00 | 80,614,300 | 0 |
| 29-Jul-2025 | 410.00 | 424.00 | 408.00 | 420.00 | 107,548,700 | 0 |
| 28-Jul-2025 | 408.00 | 418.00 | 402.00 | 410.00 | 89,867,900 | 0 |
| 25-Jul-2025 | 436.00 | 436.00 | 408.00 | 410.00 | 140,913,800 | 0 |
| 24-Jul-2025 | 440.00 | 440.00 | 432.00 | 434.00 | 89,793,400 | 0 |
| 23-Jul-2025 | 444.00 | 450.00 | 436.00 | 442.00 | 107,148,100 | 0 |
| 22-Jul-2025 | 482.00 | 486.00 | 432.00 | 438.00 | 238,240,300 | 0 |