| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 294.00 | 294.00 | 284.00 | 292.00 | 235,700 | 0 |
| 08-Dec-2025 | 296.00 | 308.00 | 288.00 | 290.00 | 859,800 | 0 |
| 05-Dec-2025 | 282.00 | 314.00 | 278.00 | 292.00 | 1,605,900 | 0 |
| 04-Dec-2025 | 282.00 | 282.00 | 262.00 | 278.00 | 219,500 | 0 |
| 03-Dec-2025 | 286.00 | 290.00 | 278.00 | 284.00 | 118,100 | 0 |
| 02-Dec-2025 | 284.00 | 294.00 | 278.00 | 286.00 | 173,000 | 0 |
| 01-Dec-2025 | 268.00 | 290.00 | 268.00 | 284.00 | 278,600 | 0 |
| 28-Nov-2025 | 286.00 | 302.00 | 284.00 | 286.00 | 358,600 | 0 |
| 27-Nov-2025 | 282.00 | 302.00 | 278.00 | 286.00 | 582,200 | 0 |
| 26-Nov-2025 | 290.00 | 290.00 | 274.00 | 282.00 | 606,600 | 0 |
| 25-Nov-2025 | 300.00 | 306.00 | 282.00 | 290.00 | 1,026,800 | 0 |
| 24-Nov-2025 | 310.00 | 310.00 | 300.00 | 306.00 | 787,400 | 0 |
| 21-Nov-2025 | 314.00 | 314.00 | 304.00 | 310.00 | 511,300 | 0 |
| 20-Nov-2025 | 310.00 | 318.00 | 306.00 | 310.00 | 381,000 | 0 |
| 19-Nov-2025 | 320.00 | 320.00 | 308.00 | 310.00 | 657,900 | 0 |
| 18-Nov-2025 | 316.00 | 332.00 | 316.00 | 318.00 | 886,400 | 0 |
| 17-Nov-2025 | 308.00 | 336.00 | 308.00 | 316.00 | 1,171,200 | 0 |
| 14-Nov-2025 | 316.00 | 324.00 | 302.00 | 306.00 | 562,800 | 0 |
| 13-Nov-2025 | 320.00 | 328.00 | 314.00 | 316.00 | 461,100 | 0 |
| 12-Nov-2025 | 332.00 | 332.00 | 302.00 | 320.00 | 690,800 | 0 |
| 11-Nov-2025 | 338.00 | 374.00 | 320.00 | 330.00 | 1,671,900 | 0 |
| 10-Nov-2025 | 330.00 | 382.00 | 318.00 | 336.00 | 4,140,100 | 0 |
| 07-Nov-2025 | 304.00 | 352.00 | 302.00 | 312.00 | 1,504,900 | 0 |
| 06-Nov-2025 | 300.00 | 314.00 | 300.00 | 304.00 | 1,472,300 | 0 |
| 05-Nov-2025 | 304.00 | 318.00 | 300.00 | 302.00 | 1,622,400 | 0 |
| 04-Nov-2025 | 320.00 | 320.00 | 298.00 | 302.00 | 866,300 | 0 |
| 03-Nov-2025 | 324.00 | 334.00 | 312.00 | 314.00 | 852,000 | 0 |
| 31-Oct-2025 | 350.00 | 356.00 | 328.00 | 330.00 | 848,400 | 0 |
| 30-Oct-2025 | 320.00 | 386.00 | 320.00 | 348.00 | 3,686,200 | 0 |
| 29-Oct-2025 | 390.00 | 390.00 | 318.00 | 318.00 | 3,203,300 | 0 |
| 28-Oct-2025 | 420.00 | 432.00 | 360.00 | 372.00 | 5,210,200 | 0 |
| 27-Oct-2025 | 442.00 | 464.00 | 394.00 | 418.00 | 4,879,000 | 0 |
| 24-Oct-2025 | 530.00 | 530.00 | 460.00 | 460.00 | 3,179,600 | 0 |
| 23-Oct-2025 | 440.00 | 540.00 | 440.00 | 540.00 | 9,125,600 | 0 |
| 22-Oct-2025 | 410.00 | 434.00 | 410.00 | 434.00 | 744,400 | 0 |
| 21-Oct-2025 | 396.00 | 396.00 | 396.00 | 396.00 | 801,000 | 0 |
| 20-Oct-2025 | 438.00 | 438.00 | 438.00 | 438.00 | 583,900 | 0 |
| 17-Oct-2025 | 486.00 | 486.00 | 486.00 | 486.00 | 117,700 | 0 |
| 16-Oct-2025 | 540.00 | 540.00 | 540.00 | 540.00 | 310,300 | 0 |
| 15-Oct-2025 | 595.00 | 595.00 | 595.00 | 595.00 | 170,600 | 0 |
| 14-Oct-2025 | 660.00 | 665.00 | 660.00 | 660.00 | 1,144,800 | 0 |
| 13-Oct-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 10-Oct-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 09-Oct-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 08-Oct-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 07-Oct-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 06-Oct-2025 | 505.00 | 620.00 | 505.00 | 620.00 | 4,979,100 | 0 |
| 03-Oct-2025 | 434.00 | 525.00 | 422.00 | 498.00 | 3,399,600 | 0 |
| 02-Oct-2025 | 434.00 | 434.00 | 434.00 | 434.00 | 0 | 0 |
| 01-Oct-2025 | 386.00 | 450.00 | 364.00 | 434.00 | 3,318,500 | 0 |
| 30-Sep-2025 | 338.00 | 396.00 | 326.00 | 380.00 | 4,331,900 | 0 |
| 29-Sep-2025 | 312.00 | 336.00 | 304.00 | 318.00 | 1,194,100 | 0 |
| 26-Sep-2025 | 306.00 | 320.00 | 298.00 | 308.00 | 1,053,600 | 0 |
| 25-Sep-2025 | 290.00 | 312.00 | 290.00 | 306.00 | 557,500 | 0 |
| 24-Sep-2025 | 310.00 | 310.00 | 280.00 | 286.00 | 458,500 | 0 |
| 23-Sep-2025 | 314.00 | 316.00 | 300.00 | 312.00 | 603,300 | 0 |
| 22-Sep-2025 | 296.00 | 320.00 | 290.00 | 314.00 | 1,473,800 | 0 |
| 19-Sep-2025 | 278.00 | 292.00 | 278.00 | 288.00 | 975,900 | 0 |
| 18-Sep-2025 | 272.00 | 288.00 | 262.00 | 278.00 | 558,200 | 0 |
| 17-Sep-2025 | 258.00 | 322.00 | 258.00 | 276.00 | 7,286,500 | 0 |
| 16-Sep-2025 | 258.00 | 262.00 | 254.00 | 258.00 | 719,100 | 0 |
| 15-Sep-2025 | 256.00 | 266.00 | 252.00 | 252.00 | 470,400 | 0 |
| 12-Sep-2025 | 250.00 | 270.00 | 250.00 | 254.00 | 906,700 | 0 |
| 11-Sep-2025 | 246.00 | 256.00 | 244.00 | 252.00 | 254,100 | 0 |
| 10-Sep-2025 | 244.00 | 248.00 | 242.00 | 244.00 | 113,800 | 0 |
| 09-Sep-2025 | 242.00 | 252.00 | 240.00 | 244.00 | 435,400 | 0 |
| 08-Sep-2025 | 242.00 | 246.00 | 240.00 | 242.00 | 164,600 | 0 |
| 04-Sep-2025 | 246.00 | 248.00 | 240.00 | 240.00 | 382,000 | 0 |
| 03-Sep-2025 | 248.00 | 252.00 | 238.00 | 246.00 | 872,300 | 0 |
| 02-Sep-2025 | 248.00 | 250.00 | 244.00 | 244.00 | 118,600 | 0 |
| 01-Sep-2025 | 242.00 | 252.00 | 236.00 | 246.00 | 423,900 | 0 |
| 29-Aug-2025 | 254.00 | 258.00 | 246.00 | 252.00 | 529,500 | 0 |
| 28-Aug-2025 | 248.00 | 256.00 | 244.00 | 254.00 | 1,138,100 | 0 |
| 27-Aug-2025 | 246.00 | 260.00 | 240.00 | 244.00 | 1,272,300 | 0 |
| 26-Aug-2025 | 244.00 | 250.00 | 242.00 | 246.00 | 422,700 | 0 |
| 25-Aug-2025 | 248.00 | 248.00 | 240.00 | 246.00 | 865,900 | 0 |
| 22-Aug-2025 | 252.00 | 256.00 | 238.00 | 244.00 | 2,677,200 | 0 |
| 21-Aug-2025 | 256.00 | 260.00 | 246.00 | 250.00 | 1,782,800 | 0 |
| 20-Aug-2025 | 250.00 | 260.00 | 230.00 | 256.00 | 1,241,900 | 0 |
| 19-Aug-2025 | 244.00 | 268.00 | 226.00 | 244.00 | 1,971,500 | 0 |
| 15-Aug-2025 | 288.00 | 290.00 | 238.00 | 244.00 | 6,195,200 | 0 |
| 14-Aug-2025 | 228.00 | 272.00 | 218.00 | 272.00 | 9,539,100 | 0 |
| 13-Aug-2025 | 220.00 | 228.00 | 216.00 | 218.00 | 311,700 | 0 |
| 12-Aug-2025 | 220.00 | 220.00 | 218.00 | 218.00 | 78,400 | 0 |
| 11-Aug-2025 | 214.00 | 230.00 | 212.00 | 220.00 | 956,400 | 0 |
| 08-Aug-2025 | 210.00 | 214.00 | 208.00 | 214.00 | 257,000 | 0 |
| 07-Aug-2025 | 212.00 | 220.00 | 206.00 | 210.00 | 216,100 | 0 |
| 06-Aug-2025 | 218.00 | 220.00 | 210.00 | 216.00 | 171,800 | 0 |
| 05-Aug-2025 | 224.00 | 226.00 | 214.00 | 218.00 | 423,300 | 0 |
| 04-Aug-2025 | 224.00 | 232.00 | 206.00 | 220.00 | 872,800 | 0 |
| 01-Aug-2025 | 224.00 | 226.00 | 208.00 | 224.00 | 100,600 | 0 |
| 31-Jul-2025 | 220.00 | 232.00 | 220.00 | 228.00 | 1,159,700 | 0 |
| 30-Jul-2025 | 214.00 | 222.00 | 210.00 | 218.00 | 671,200 | 0 |
| 29-Jul-2025 | 214.00 | 220.00 | 212.00 | 214.00 | 449,800 | 0 |
| 28-Jul-2025 | 206.00 | 218.00 | 206.00 | 214.00 | 1,493,300 | 0 |
| 25-Jul-2025 | 208.00 | 210.00 | 186.00 | 206.00 | 192,800 | 0 |
| 24-Jul-2025 | 204.00 | 204.00 | 197.00 | 204.00 | 20,400 | 0 |
| 23-Jul-2025 | 199.00 | 202.00 | 192.00 | 202.00 | 139,300 | 0 |
| 22-Jul-2025 | 199.00 | 202.00 | 186.00 | 199.00 | 40,800 | 0 |
| 21-Jul-2025 | 206.00 | 206.00 | 199.00 | 200.00 | 47,600 | 0 |