| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 865.00 | 865.00 | 810.00 | 810.00 | 66,500 | 0 |
| 09-Dec-2025 | 815.00 | 895.00 | 815.00 | 895.00 | 87,600 | 0 |
| 08-Dec-2025 | 785.00 | 815.00 | 785.00 | 815.00 | 381,500 | 0 |
| 05-Dec-2025 | 735.00 | 745.00 | 735.00 | 745.00 | 54,900 | 0 |
| 04-Dec-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 11,500 | 0 |
| 03-Dec-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 2,100 | 0 |
| 02-Dec-2025 | 720.00 | 720.00 | 700.00 | 720.00 | 2,600 | 0 |
| 01-Dec-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 36,800 | 0 |
| 28-Nov-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 8,600 | 0 |
| 27-Nov-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 1,100 | 0 |
| 26-Nov-2025 | 735.00 | 735.00 | 700.00 | 700.00 | 1,500 | 0 |
| 25-Nov-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 20,200 | 0 |
| 24-Nov-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 9,300 | 0 |
| 21-Nov-2025 | 720.00 | 740.00 | 720.00 | 740.00 | 25,300 | 0 |
| 20-Nov-2025 | 730.00 | 730.00 | 720.00 | 720.00 | 15,100 | 0 |
| 19-Nov-2025 | 720.00 | 730.00 | 720.00 | 730.00 | 10,300 | 0 |
| 18-Nov-2025 | 705.00 | 725.00 | 705.00 | 725.00 | 23,000 | 0 |
| 17-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 500 | 0 |
| 14-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 13-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 26,200 | 0 |
| 12-Nov-2025 | 700.00 | 705.00 | 700.00 | 705.00 | 3,500 | 0 |
| 11-Nov-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 8,400 | 0 |
| 10-Nov-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 16,900 | 0 |
| 07-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 21,000 | 0 |
| 06-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 600 | 0 |
| 05-Nov-2025 | 710.00 | 710.00 | 710.00 | 710.00 | 100 | 0 |
| 04-Nov-2025 | 710.00 | 710.00 | 710.00 | 710.00 | 6,900 | 0 |
| 03-Nov-2025 | 710.00 | 710.00 | 705.00 | 705.00 | 5,900 | 0 |
| 31-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 12,300 | 0 |
| 30-Oct-2025 | 675.00 | 705.00 | 675.00 | 705.00 | 10,700 | 0 |
| 29-Oct-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 200 | 0 |
| 28-Oct-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 200 | 0 |
| 27-Oct-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 100 | 0 |
| 24-Oct-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 1,500 | 0 |
| 23-Oct-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 31,800 | 0 |
| 22-Oct-2025 | 715.00 | 775.00 | 715.00 | 735.00 | 10,900 | 0 |
| 21-Oct-2025 | 710.00 | 710.00 | 710.00 | 710.00 | 100 | 0 |
| 20-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 7,500 | 0 |
| 17-Oct-2025 | 705.00 | 705.00 | 700.00 | 700.00 | 5,100 | 0 |
| 16-Oct-2025 | 725.00 | 725.00 | 700.00 | 700.00 | 8,500 | 0 |
| 15-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 100 | 0 |
| 14-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 4,000 | 0 |
| 13-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 2,500 | 0 |
| 10-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 900 | 0 |
| 09-Oct-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 100 | 0 |
| 08-Oct-2025 | 700.00 | 710.00 | 700.00 | 710.00 | 2,600 | 0 |
| 07-Oct-2025 | 715.00 | 715.00 | 715.00 | 715.00 | 100 | 0 |
| 06-Oct-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 03-Oct-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 02-Oct-2025 | 700.00 | 730.00 | 700.00 | 720.00 | 1,400 | 0 |
| 01-Oct-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 13,300 | 0 |
| 30-Sep-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 29-Sep-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 100 | 0 |
| 26-Sep-2025 | 715.00 | 715.00 | 715.00 | 715.00 | 300 | 0 |
| 25-Sep-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 200 | 0 |
| 24-Sep-2025 | 740.00 | 740.00 | 725.00 | 725.00 | 1,200 | 0 |
| 23-Sep-2025 | 745.00 | 745.00 | 740.00 | 740.00 | 4,000 | 0 |
| 22-Sep-2025 | 740.00 | 740.00 | 715.00 | 715.00 | 5,600 | 0 |
| 19-Sep-2025 | 700.00 | 710.00 | 700.00 | 710.00 | 8,800 | 0 |
| 18-Sep-2025 | 700.00 | 710.00 | 700.00 | 700.00 | 500 | 0 |
| 17-Sep-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 7,200 | 0 |
| 16-Sep-2025 | 700.00 | 700.00 | 680.00 | 680.00 | 32,900 | 0 |
| 15-Sep-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 0 | 0 |
| 12-Sep-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 3,300 | 0 |
| 11-Sep-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 1,500 | 0 |
| 10-Sep-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 700 | 0 |
| 09-Sep-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 300 | 0 |
| 08-Sep-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 200 | 0 |
| 04-Sep-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 300 | 0 |
| 03-Sep-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 0 | 0 |
| 02-Sep-2025 | 720.00 | 740.00 | 720.00 | 740.00 | 1,200 | 0 |
| 01-Sep-2025 | 685.00 | 715.00 | 685.00 | 715.00 | 1,300 | 0 |
| 29-Aug-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 0 | 0 |
| 28-Aug-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 2,600 | 0 |
| 27-Aug-2025 | 720.00 | 720.00 | 720.00 | 720.00 | 3,400 | 0 |
| 26-Aug-2025 | 730.00 | 730.00 | 725.00 | 725.00 | 1,300 | 0 |
| 25-Aug-2025 | 665.00 | 730.00 | 665.00 | 730.00 | 1,600 | 0 |
| 22-Aug-2025 | 745.00 | 745.00 | 730.00 | 730.00 | 1,600 | 0 |
| 21-Aug-2025 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |
| 20-Aug-2025 | 705.00 | 715.00 | 705.00 | 715.00 | 400 | 0 |
| 19-Aug-2025 | 685.00 | 700.00 | 685.00 | 700.00 | 16,100 | 0 |
| 15-Aug-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 0 | 0 |
| 14-Aug-2025 | 745.00 | 745.00 | 740.00 | 740.00 | 1,200 | 0 |
| 13-Aug-2025 | 705.00 | 765.00 | 705.00 | 750.00 | 400 | 0 |
| 12-Aug-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 1,000 | 0 |
| 11-Aug-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 5,500 | 0 |
| 08-Aug-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 24,300 | 0 |
| 07-Aug-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 900 | 0 |
| 06-Aug-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 600 | 0 |
| 05-Aug-2025 | 750.00 | 770.00 | 750.00 | 755.00 | 400 | 0 |
| 04-Aug-2025 | 730.00 | 745.00 | 730.00 | 745.00 | 6,800 | 0 |
| 01-Aug-2025 | 745.00 | 745.00 | 725.00 | 730.00 | 1,200 | 0 |
| 31-Jul-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 12,100 | 0 |
| 30-Jul-2025 | 745.00 | 745.00 | 745.00 | 745.00 | 12,000 | 0 |
| 29-Jul-2025 | 745.00 | 745.00 | 745.00 | 745.00 | 16,200 | 0 |
| 28-Jul-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 600 | 0 |
| 25-Jul-2025 | 795.00 | 795.00 | 765.00 | 765.00 | 2,500 | 0 |
| 24-Jul-2025 | 725.00 | 730.00 | 725.00 | 730.00 | 800 | 0 |
| 23-Jul-2025 | 715.00 | 715.00 | 715.00 | 715.00 | 1,600 | 0 |
| 22-Jul-2025 | 715.00 | 715.00 | 715.00 | 715.00 | 2,400 | 0 |