| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 494.00 | 505.00 | 488.00 | 492.00 | 112,000 | 0 |
| 08-Dec-2025 | 500.00 | 500.00 | 480.00 | 496.00 | 124,300 | 0 |
| 05-Dec-2025 | 498.00 | 510.00 | 488.00 | 498.00 | 147,600 | 0 |
| 04-Dec-2025 | 498.00 | 500.00 | 492.00 | 498.00 | 51,800 | 0 |
| 03-Dec-2025 | 510.00 | 515.00 | 486.00 | 498.00 | 238,000 | 0 |
| 02-Dec-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 43,500 | 0 |
| 01-Dec-2025 | 510.00 | 520.00 | 498.00 | 505.00 | 187,000 | 0 |
| 28-Nov-2025 | 500.00 | 535.00 | 496.00 | 510.00 | 67,800 | 0 |
| 27-Nov-2025 | 530.00 | 530.00 | 496.00 | 500.00 | 131,300 | 0 |
| 26-Nov-2025 | 505.00 | 520.00 | 490.00 | 505.00 | 131,400 | 0 |
| 25-Nov-2025 | 510.00 | 520.00 | 500.00 | 505.00 | 169,200 | 0 |
| 24-Nov-2025 | 498.00 | 510.00 | 480.00 | 496.00 | 300,600 | 0 |
| 21-Nov-2025 | 535.00 | 550.00 | 494.00 | 498.00 | 726,600 | 0 |
| 20-Nov-2025 | 540.00 | 555.00 | 530.00 | 530.00 | 1,054,000 | 0 |
| 19-Nov-2025 | 540.00 | 555.00 | 490.00 | 540.00 | 390,300 | 0 |
| 18-Nov-2025 | 530.00 | 585.00 | 520.00 | 545.00 | 1,170,800 | 0 |
| 17-Nov-2025 | 484.00 | 545.00 | 480.00 | 530.00 | 682,300 | 0 |
| 14-Nov-2025 | 496.00 | 496.00 | 474.00 | 484.00 | 128,600 | 0 |
| 13-Nov-2025 | 482.00 | 498.00 | 482.00 | 490.00 | 30,900 | 0 |
| 12-Nov-2025 | 490.00 | 490.00 | 482.00 | 482.00 | 68,500 | 0 |
| 11-Nov-2025 | 505.00 | 505.00 | 484.00 | 490.00 | 114,000 | 0 |
| 10-Nov-2025 | 498.00 | 510.00 | 490.00 | 505.00 | 199,800 | 0 |
| 07-Nov-2025 | 498.00 | 505.00 | 480.00 | 496.00 | 209,700 | 0 |
| 06-Nov-2025 | 492.00 | 500.00 | 476.00 | 494.00 | 311,000 | 0 |
| 05-Nov-2025 | 515.00 | 545.00 | 456.00 | 494.00 | 742,400 | 0 |
| 04-Nov-2025 | 535.00 | 560.00 | 482.00 | 505.00 | 444,900 | 0 |
| 03-Nov-2025 | 474.00 | 585.00 | 474.00 | 530.00 | 2,122,700 | 0 |
| 31-Oct-2025 | 474.00 | 525.00 | 452.00 | 470.00 | 306,000 | 0 |
| 30-Oct-2025 | 488.00 | 510.00 | 440.00 | 474.00 | 400,800 | 0 |
| 29-Oct-2025 | 442.00 | 540.00 | 442.00 | 488.00 | 1,738,200 | 0 |
| 28-Oct-2025 | 464.00 | 466.00 | 422.00 | 442.00 | 206,400 | 0 |
| 27-Oct-2025 | 422.00 | 525.00 | 416.00 | 462.00 | 1,724,600 | 0 |
| 24-Oct-2025 | 418.00 | 494.00 | 404.00 | 422.00 | 533,900 | 0 |
| 23-Oct-2025 | 424.00 | 424.00 | 414.00 | 418.00 | 84,900 | 0 |
| 22-Oct-2025 | 422.00 | 460.00 | 414.00 | 424.00 | 193,700 | 0 |
| 21-Oct-2025 | 436.00 | 438.00 | 410.00 | 422.00 | 251,000 | 0 |
| 20-Oct-2025 | 430.00 | 434.00 | 378.00 | 434.00 | 685,000 | 0 |
| 17-Oct-2025 | 440.00 | 550.00 | 428.00 | 438.00 | 3,792,500 | 0 |
| 16-Oct-2025 | 434.00 | 442.00 | 426.00 | 440.00 | 69,100 | 0 |
| 15-Oct-2025 | 438.00 | 462.00 | 434.00 | 434.00 | 180,900 | 0 |
| 14-Oct-2025 | 452.00 | 476.00 | 436.00 | 438.00 | 185,400 | 0 |
| 13-Oct-2025 | 460.00 | 460.00 | 436.00 | 452.00 | 220,700 | 0 |
| 10-Oct-2025 | 480.00 | 480.00 | 470.00 | 470.00 | 31,300 | 0 |
| 09-Oct-2025 | 480.00 | 496.00 | 474.00 | 480.00 | 170,100 | 0 |
| 08-Oct-2025 | 494.00 | 498.00 | 470.00 | 480.00 | 298,500 | 0 |
| 07-Oct-2025 | 450.00 | 560.00 | 450.00 | 494.00 | 2,121,500 | 0 |
| 06-Oct-2025 | 498.00 | 520.00 | 434.00 | 450.00 | 827,700 | 0 |
| 03-Oct-2025 | 525.00 | 525.00 | 496.00 | 510.00 | 201,500 | 0 |
| 02-Oct-2025 | 530.00 | 540.00 | 515.00 | 520.00 | 117,000 | 0 |
| 01-Oct-2025 | 555.00 | 570.00 | 520.00 | 525.00 | 283,400 | 0 |
| 30-Sep-2025 | 545.00 | 590.00 | 515.00 | 550.00 | 902,300 | 0 |
| 29-Sep-2025 | 560.00 | 570.00 | 505.00 | 540.00 | 772,900 | 0 |
| 26-Sep-2025 | 630.00 | 750.00 | 555.00 | 555.00 | 3,944,700 | 0 |
| 25-Sep-2025 | 575.00 | 690.00 | 505.00 | 650.00 | 4,511,000 | 0 |
| 24-Sep-2025 | 765.00 | 815.00 | 575.00 | 575.00 | 3,815,300 | 0 |
| 23-Sep-2025 | 595.00 | 675.00 | 585.00 | 675.00 | 3,920,300 | 0 |
| 22-Sep-2025 | 520.00 | 540.00 | 500.00 | 540.00 | 723,900 | 0 |
| 19-Sep-2025 | 356.00 | 434.00 | 356.00 | 434.00 | 2,561,900 | 0 |
| 18-Sep-2025 | 348.00 | 356.00 | 348.00 | 348.00 | 19,600 | 0 |
| 17-Sep-2025 | 354.00 | 358.00 | 344.00 | 352.00 | 28,800 | 0 |
| 16-Sep-2025 | 354.00 | 360.00 | 350.00 | 354.00 | 7,300 | 0 |
| 15-Sep-2025 | 344.00 | 354.00 | 344.00 | 354.00 | 13,600 | 0 |
| 12-Sep-2025 | 358.00 | 358.00 | 340.00 | 354.00 | 20,700 | 0 |
| 11-Sep-2025 | 338.00 | 378.00 | 338.00 | 358.00 | 39,600 | 0 |
| 10-Sep-2025 | 360.00 | 360.00 | 340.00 | 342.00 | 50,200 | 0 |
| 09-Sep-2025 | 350.00 | 360.00 | 338.00 | 348.00 | 173,000 | 0 |
| 08-Sep-2025 | 364.00 | 364.00 | 348.00 | 358.00 | 11,000 | 0 |
| 04-Sep-2025 | 360.00 | 360.00 | 350.00 | 360.00 | 4,600 | 0 |
| 03-Sep-2025 | 348.00 | 364.00 | 346.00 | 360.00 | 165,200 | 0 |
| 02-Sep-2025 | 354.00 | 358.00 | 354.00 | 358.00 | 27,500 | 0 |
| 01-Sep-2025 | 354.00 | 354.00 | 320.00 | 348.00 | 206,400 | 0 |
| 29-Aug-2025 | 364.00 | 364.00 | 352.00 | 352.00 | 10,300 | 0 |
| 28-Aug-2025 | 360.00 | 366.00 | 358.00 | 358.00 | 21,600 | 0 |
| 27-Aug-2025 | 360.00 | 366.00 | 346.00 | 360.00 | 133,600 | 0 |
| 26-Aug-2025 | 362.00 | 374.00 | 358.00 | 358.00 | 143,200 | 0 |
| 25-Aug-2025 | 368.00 | 370.00 | 360.00 | 360.00 | 49,900 | 0 |
| 22-Aug-2025 | 368.00 | 368.00 | 360.00 | 368.00 | 9,400 | 0 |
| 21-Aug-2025 | 358.00 | 364.00 | 348.00 | 362.00 | 147,800 | 0 |
| 20-Aug-2025 | 358.00 | 368.00 | 358.00 | 358.00 | 33,400 | 0 |
| 19-Aug-2025 | 358.00 | 376.00 | 356.00 | 360.00 | 167,800 | 0 |
| 15-Aug-2025 | 370.00 | 370.00 | 358.00 | 358.00 | 75,000 | 0 |
| 14-Aug-2025 | 370.00 | 374.00 | 358.00 | 370.00 | 124,400 | 0 |
| 13-Aug-2025 | 362.00 | 378.00 | 350.00 | 366.00 | 177,600 | 0 |
| 12-Aug-2025 | 352.00 | 378.00 | 352.00 | 364.00 | 95,500 | 0 |
| 11-Aug-2025 | 356.00 | 360.00 | 348.00 | 358.00 | 48,100 | 0 |
| 08-Aug-2025 | 352.00 | 362.00 | 340.00 | 354.00 | 130,800 | 0 |
| 07-Aug-2025 | 354.00 | 358.00 | 352.00 | 352.00 | 68,900 | 0 |
| 06-Aug-2025 | 352.00 | 358.00 | 350.00 | 354.00 | 58,600 | 0 |
| 05-Aug-2025 | 354.00 | 374.00 | 352.00 | 352.00 | 172,900 | 0 |
| 04-Aug-2025 | 370.00 | 386.00 | 342.00 | 350.00 | 239,900 | 0 |
| 01-Aug-2025 | 380.00 | 390.00 | 356.00 | 368.00 | 143,300 | 0 |
| 31-Jul-2025 | 366.00 | 432.00 | 360.00 | 380.00 | 2,483,600 | 0 |
| 30-Jul-2025 | 332.00 | 352.00 | 332.00 | 346.00 | 162,000 | 0 |
| 29-Jul-2025 | 336.00 | 344.00 | 336.00 | 338.00 | 2,700 | 0 |
| 28-Jul-2025 | 340.00 | 340.00 | 334.00 | 338.00 | 7,900 | 0 |
| 25-Jul-2025 | 342.00 | 342.00 | 338.00 | 340.00 | 7,900 | 0 |
| 24-Jul-2025 | 340.00 | 348.00 | 334.00 | 336.00 | 24,200 | 0 |
| 23-Jul-2025 | 344.00 | 354.00 | 330.00 | 340.00 | 89,600 | 0 |
| 22-Jul-2025 | 340.00 | 348.00 | 330.00 | 346.00 | 219,700 | 0 |
| 21-Jul-2025 | 336.00 | 350.00 | 326.00 | 340.00 | 41,000 | 0 |