| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,095.00 | 261,700 | 0 |
| 09-Dec-2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,110.00 | 249,800 | 0 |
| 08-Dec-2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,095.00 | 520,000 | 0 |
| 05-Dec-2025 | 1,090.00 | 1,180.00 | 1,090.00 | 1,090.00 | 594,500 | 0 |
| 04-Dec-2025 | 1,080.00 | 1,120.00 | 1,050.00 | 1,090.00 | 630,300 | 0 |
| 03-Dec-2025 | 1,065.00 | 1,125.00 | 1,000.00 | 1,080.00 | 705,300 | 0 |
| 02-Dec-2025 | 1,060.00 | 1,095.00 | 990.00 | 1,065.00 | 1,508,500 | 0 |
| 01-Dec-2025 | 1,105.00 | 1,190.00 | 1,000.00 | 1,050.00 | 2,111,600 | 0 |
| 28-Nov-2025 | 1,325.00 | 1,450.00 | 1,055.00 | 1,060.00 | 5,702,400 | 0 |
| 27-Nov-2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 | 0 |
| 26-Nov-2025 | 1,015.00 | 1,265.00 | 1,015.00 | 1,240.00 | 9,558,900 | 0 |
| 25-Nov-2025 | 1,310.00 | 1,310.00 | 900.00 | 1,015.00 | 12,591,200 | 0 |
| 24-Nov-2025 | 950.00 | 1,050.00 | 945.00 | 1,050.00 | 1,974,300 | 0 |
| 21-Nov-2025 | 840.00 | 840.00 | 750.00 | 840.00 | 3,093,500 | 0 |
| 20-Nov-2025 | 550.00 | 675.00 | 550.00 | 675.00 | 5,629,100 | 0 |
| 19-Nov-2025 | 540.00 | 540.00 | 520.00 | 540.00 | 1,417,200 | 0 |
| 18-Nov-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 1,078,400 | 0 |
| 17-Nov-2025 | 530.00 | 545.00 | 530.00 | 540.00 | 2,176,200 | 0 |
| 14-Nov-2025 | 530.00 | 540.00 | 520.00 | 530.00 | 2,115,300 | 0 |
| 13-Nov-2025 | 520.00 | 540.00 | 520.00 | 530.00 | 3,285,200 | 0 |
| 12-Nov-2025 | 505.00 | 525.00 | 505.00 | 520.00 | 2,913,500 | 0 |
| 11-Nov-2025 | 500.00 | 510.00 | 496.00 | 505.00 | 2,480,800 | 0 |
| 10-Nov-2025 | 494.00 | 500.00 | 492.00 | 500.00 | 1,679,300 | 0 |
| 07-Nov-2025 | 490.00 | 498.00 | 488.00 | 494.00 | 2,726,200 | 0 |
| 06-Nov-2025 | 490.00 | 494.00 | 488.00 | 490.00 | 1,911,000 | 0 |
| 05-Nov-2025 | 490.00 | 494.00 | 486.00 | 490.00 | 2,524,300 | 0 |
| 04-Nov-2025 | 492.00 | 492.00 | 486.00 | 490.00 | 1,112,500 | 0 |
| 03-Nov-2025 | 494.00 | 494.00 | 486.00 | 492.00 | 7,162,500 | 0 |
| 31-Oct-2025 | 494.00 | 494.00 | 488.00 | 492.00 | 1,369,100 | 0 |
| 30-Oct-2025 | 492.00 | 494.00 | 490.00 | 492.00 | 160,200 | 0 |
| 29-Oct-2025 | 494.00 | 494.00 | 492.00 | 492.00 | 65,700 | 0 |
| 28-Oct-2025 | 494.00 | 494.00 | 492.00 | 492.00 | 70,900 | 0 |
| 27-Oct-2025 | 500.00 | 500.00 | 494.00 | 494.00 | 46,900 | 0 |
| 24-Oct-2025 | 500.00 | 500.00 | 494.00 | 496.00 | 104,700 | 0 |
| 23-Oct-2025 | 500.00 | 500.00 | 494.00 | 500.00 | 163,200 | 0 |
| 22-Oct-2025 | 500.00 | 500.00 | 496.00 | 496.00 | 238,500 | 0 |
| 21-Oct-2025 | 500.00 | 500.00 | 496.00 | 498.00 | 129,600 | 0 |
| 20-Oct-2025 | 498.00 | 500.00 | 496.00 | 500.00 | 41,600 | 0 |
| 17-Oct-2025 | 498.00 | 498.00 | 496.00 | 498.00 | 46,700 | 0 |
| 16-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 170,800 | 0 |
| 15-Oct-2025 | 498.00 | 500.00 | 494.00 | 500.00 | 186,200 | 0 |
| 14-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 166,000 | 0 |
| 13-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 416,900 | 0 |
| 10-Oct-2025 | 498.00 | 500.00 | 498.00 | 500.00 | 105,200 | 0 |
| 09-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 319,400 | 0 |
| 08-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 110,000 | 0 |
| 07-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 126,300 | 0 |
| 06-Oct-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 140,000 | 0 |
| 03-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 109,800 | 0 |
| 02-Oct-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 29,900 | 0 |
| 01-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 69,300 | 0 |
| 30-Sep-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 22,200 | 0 |
| 29-Sep-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 112,000 | 0 |
| 26-Sep-2025 | 500.00 | 500.00 | 482.00 | 500.00 | 2,625,500 | 0 |
| 25-Sep-2025 | 505.00 | 505.00 | 494.00 | 505.00 | 240,900 | 0 |
| 24-Sep-2025 | 505.00 | 505.00 | 496.00 | 505.00 | 249,000 | 0 |
| 23-Sep-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 98,100 | 0 |
| 22-Sep-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 207,000 | 0 |
| 19-Sep-2025 | 540.00 | 540.00 | 520.00 | 520.00 | 229,500 | 0 |
| 18-Sep-2025 | 545.00 | 550.00 | 535.00 | 540.00 | 272,200 | 0 |
| 17-Sep-2025 | 555.00 | 555.00 | 530.00 | 545.00 | 799,600 | 0 |
| 16-Sep-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 837,000 | 0 |
| 15-Sep-2025 | 560.00 | 565.00 | 540.00 | 555.00 | 668,400 | 0 |
| 12-Sep-2025 | 570.00 | 585.00 | 550.00 | 560.00 | 958,200 | 0 |
| 11-Sep-2025 | 570.00 | 575.00 | 560.00 | 575.00 | 690,400 | 0 |
| 10-Sep-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 341,100 | 0 |
| 09-Sep-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 785,600 | 0 |
| 08-Sep-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 947,600 | 0 |
| 04-Sep-2025 | 580.00 | 580.00 | 570.00 | 570.00 | 480,600 | 0 |
| 03-Sep-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 510,700 | 0 |
| 02-Sep-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 441,300 | 0 |
| 01-Sep-2025 | 540.00 | 575.00 | 535.00 | 575.00 | 532,100 | 0 |
| 29-Aug-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 468,000 | 0 |
| 28-Aug-2025 | 600.00 | 610.00 | 585.00 | 605.00 | 477,400 | 0 |
| 27-Aug-2025 | 585.00 | 605.00 | 580.00 | 600.00 | 1,306,000 | 0 |
| 26-Aug-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 626,100 | 0 |
| 25-Aug-2025 | 575.00 | 585.00 | 570.00 | 585.00 | 515,000 | 0 |
| 22-Aug-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 594,400 | 0 |
| 21-Aug-2025 | 585.00 | 585.00 | 560.00 | 575.00 | 414,600 | 0 |
| 20-Aug-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 502,900 | 0 |
| 19-Aug-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 281,900 | 0 |
| 15-Aug-2025 | 600.00 | 600.00 | 585.00 | 585.00 | 355,300 | 0 |
| 14-Aug-2025 | 595.00 | 610.00 | 585.00 | 600.00 | 473,400 | 0 |
| 13-Aug-2025 | 610.00 | 615.00 | 595.00 | 600.00 | 782,600 | 0 |
| 12-Aug-2025 | 600.00 | 610.00 | 590.00 | 610.00 | 711,600 | 0 |
| 11-Aug-2025 | 590.00 | 600.00 | 580.00 | 600.00 | 488,200 | 0 |
| 08-Aug-2025 | 580.00 | 590.00 | 575.00 | 590.00 | 327,400 | 0 |
| 07-Aug-2025 | 575.00 | 595.00 | 575.00 | 585.00 | 1,268,800 | 0 |
| 06-Aug-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 355,100 | 0 |
| 05-Aug-2025 | 570.00 | 585.00 | 565.00 | 575.00 | 1,148,400 | 0 |
| 04-Aug-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 949,800 | 0 |
| 01-Aug-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 328,500 | 0 |
| 31-Jul-2025 | 585.00 | 590.00 | 575.00 | 575.00 | 741,100 | 0 |
| 30-Jul-2025 | 590.00 | 600.00 | 585.00 | 585.00 | 320,400 | 0 |
| 29-Jul-2025 | 585.00 | 600.00 | 580.00 | 590.00 | 449,000 | 0 |
| 28-Jul-2025 | 580.00 | 595.00 | 575.00 | 590.00 | 602,800 | 0 |
| 25-Jul-2025 | 575.00 | 585.00 | 565.00 | 580.00 | 668,600 | 0 |
| 24-Jul-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 441,100 | 0 |
| 23-Jul-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 582,800 | 0 |
| 22-Jul-2025 | 575.00 | 585.00 | 575.00 | 575.00 | 425,300 | 0 |