| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 344.00 | 346.00 | 342.00 | 342.00 | 2,506,600 | 0 |
| 08-Dec-2025 | 340.00 | 344.00 | 336.00 | 342.00 | 3,179,700 | 0 |
| 05-Dec-2025 | 342.00 | 344.00 | 338.00 | 338.00 | 2,702,100 | 0 |
| 04-Dec-2025 | 340.00 | 342.00 | 338.00 | 338.00 | 2,745,000 | 0 |
| 03-Dec-2025 | 340.00 | 342.00 | 336.00 | 338.00 | 2,304,400 | 0 |
| 02-Dec-2025 | 338.00 | 340.00 | 334.00 | 336.00 | 1,576,500 | 0 |
| 01-Dec-2025 | 334.00 | 342.00 | 334.00 | 338.00 | 1,566,900 | 0 |
| 28-Nov-2025 | 336.00 | 340.00 | 334.00 | 334.00 | 1,682,800 | 0 |
| 27-Nov-2025 | 342.00 | 346.00 | 332.00 | 336.00 | 2,079,700 | 0 |
| 26-Nov-2025 | 346.00 | 348.00 | 338.00 | 342.00 | 3,331,200 | 0 |
| 25-Nov-2025 | 332.00 | 354.00 | 330.00 | 340.00 | 10,356,400 | 0 |
| 24-Nov-2025 | 332.00 | 334.00 | 328.00 | 328.00 | 2,004,900 | 0 |
| 21-Nov-2025 | 330.00 | 334.00 | 328.00 | 332.00 | 1,355,700 | 0 |
| 20-Nov-2025 | 328.00 | 330.00 | 328.00 | 330.00 | 2,150,600 | 0 |
| 19-Nov-2025 | 328.00 | 328.00 | 324.00 | 326.00 | 2,188,600 | 0 |
| 18-Nov-2025 | 326.00 | 328.00 | 324.00 | 324.00 | 2,329,500 | 0 |
| 17-Nov-2025 | 326.00 | 326.00 | 324.00 | 324.00 | 3,093,300 | 0 |
| 14-Nov-2025 | 324.00 | 328.00 | 324.00 | 326.00 | 1,863,600 | 0 |
| 13-Nov-2025 | 326.00 | 326.00 | 324.00 | 324.00 | 815,000 | 0 |
| 12-Nov-2025 | 326.00 | 328.00 | 326.00 | 326.00 | 1,117,000 | 0 |
| 11-Nov-2025 | 328.00 | 328.00 | 326.00 | 326.00 | 1,706,400 | 0 |
| 10-Nov-2025 | 328.00 | 330.00 | 326.00 | 328.00 | 1,119,700 | 0 |
| 07-Nov-2025 | 328.00 | 328.00 | 326.00 | 328.00 | 743,400 | 0 |
| 06-Nov-2025 | 330.00 | 330.00 | 326.00 | 328.00 | 818,600 | 0 |
| 05-Nov-2025 | 326.00 | 330.00 | 326.00 | 328.00 | 1,200,400 | 0 |
| 04-Nov-2025 | 330.00 | 330.00 | 326.00 | 326.00 | 2,829,900 | 0 |
| 03-Nov-2025 | 324.00 | 332.00 | 324.00 | 328.00 | 3,635,300 | 0 |
| 31-Oct-2025 | 324.00 | 328.00 | 322.00 | 324.00 | 1,104,400 | 0 |
| 30-Oct-2025 | 324.00 | 330.00 | 320.00 | 324.00 | 1,975,600 | 0 |
| 29-Oct-2025 | 338.00 | 338.00 | 322.00 | 322.00 | 4,178,800 | 0 |
| 28-Oct-2025 | 312.00 | 360.00 | 310.00 | 332.00 | 12,190,000 | 0 |
| 27-Oct-2025 | 308.00 | 312.00 | 308.00 | 312.00 | 1,786,700 | 0 |
| 24-Oct-2025 | 308.00 | 310.00 | 306.00 | 310.00 | 1,034,400 | 0 |
| 23-Oct-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 2,004,100 | 0 |
| 22-Oct-2025 | 310.00 | 312.00 | 308.00 | 310.00 | 1,173,000 | 0 |
| 21-Oct-2025 | 310.00 | 312.00 | 308.00 | 310.00 | 983,300 | 0 |
| 20-Oct-2025 | 306.00 | 310.00 | 306.00 | 308.00 | 1,770,900 | 0 |
| 17-Oct-2025 | 308.00 | 310.00 | 304.00 | 306.00 | 561,100 | 0 |
| 16-Oct-2025 | 310.00 | 312.00 | 304.00 | 308.00 | 776,300 | 0 |
| 15-Oct-2025 | 312.00 | 312.00 | 304.00 | 308.00 | 2,054,400 | 0 |
| 14-Oct-2025 | 310.00 | 312.00 | 308.00 | 308.00 | 2,736,300 | 0 |
| 13-Oct-2025 | 308.00 | 312.00 | 308.00 | 308.00 | 2,915,000 | 0 |
| 10-Oct-2025 | 308.00 | 308.00 | 306.00 | 306.00 | 2,005,800 | 0 |
| 09-Oct-2025 | 308.00 | 310.00 | 304.00 | 306.00 | 1,070,600 | 0 |
| 08-Oct-2025 | 302.00 | 310.00 | 302.00 | 308.00 | 1,871,000 | 0 |
| 07-Oct-2025 | 302.00 | 304.00 | 302.00 | 302.00 | 1,003,100 | 0 |
| 06-Oct-2025 | 306.00 | 306.00 | 302.00 | 304.00 | 1,134,900 | 0 |
| 03-Oct-2025 | 306.00 | 306.00 | 302.00 | 302.00 | 1,112,800 | 0 |
| 02-Oct-2025 | 306.00 | 310.00 | 306.00 | 306.00 | 1,734,600 | 0 |
| 01-Oct-2025 | 308.00 | 310.00 | 304.00 | 306.00 | 2,717,700 | 0 |
| 30-Sep-2025 | 310.00 | 312.00 | 308.00 | 308.00 | 2,064,300 | 0 |
| 29-Sep-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 8,308,500 | 0 |
| 26-Sep-2025 | 306.00 | 310.00 | 304.00 | 306.00 | 1,307,800 | 0 |
| 25-Sep-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 1,380,500 | 0 |
| 24-Sep-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 1,313,600 | 0 |
| 23-Sep-2025 | 304.00 | 306.00 | 302.00 | 304.00 | 944,200 | 0 |
| 22-Sep-2025 | 302.00 | 306.00 | 300.00 | 304.00 | 2,539,100 | 0 |
| 19-Sep-2025 | 296.00 | 302.00 | 296.00 | 302.00 | 751,900 | 0 |
| 18-Sep-2025 | 304.00 | 308.00 | 296.00 | 296.00 | 2,403,400 | 0 |
| 17-Sep-2025 | 300.00 | 308.00 | 300.00 | 302.00 | 3,488,600 | 0 |
| 16-Sep-2025 | 296.00 | 304.00 | 294.00 | 300.00 | 5,008,400 | 0 |
| 15-Sep-2025 | 294.00 | 300.00 | 294.00 | 296.00 | 1,195,400 | 0 |
| 12-Sep-2025 | 292.00 | 296.00 | 292.00 | 294.00 | 1,057,600 | 0 |
| 11-Sep-2025 | 290.00 | 294.00 | 290.00 | 292.00 | 885,300 | 0 |
| 10-Sep-2025 | 290.00 | 292.00 | 290.00 | 290.00 | 860,100 | 0 |
| 09-Sep-2025 | 294.00 | 296.00 | 288.00 | 290.00 | 1,972,700 | 0 |
| 08-Sep-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 4,562,200 | 0 |
| 04-Sep-2025 | 294.00 | 294.00 | 290.00 | 294.00 | 2,063,400 | 0 |
| 03-Sep-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 684,000 | 0 |
| 02-Sep-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 774,800 | 0 |
| 01-Sep-2025 | 286.00 | 294.00 | 278.00 | 290.00 | 2,984,600 | 0 |
| 29-Aug-2025 | 298.00 | 298.00 | 290.00 | 294.00 | 3,223,600 | 0 |
| 28-Aug-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 1,159,300 | 0 |
| 27-Aug-2025 | 300.00 | 302.00 | 298.00 | 298.00 | 1,509,700 | 0 |
| 26-Aug-2025 | 300.00 | 302.00 | 298.00 | 298.00 | 2,817,000 | 0 |
| 25-Aug-2025 | 296.00 | 300.00 | 296.00 | 298.00 | 1,087,600 | 0 |
| 22-Aug-2025 | 300.00 | 302.00 | 296.00 | 296.00 | 1,736,000 | 0 |
| 21-Aug-2025 | 296.00 | 300.00 | 296.00 | 298.00 | 1,932,600 | 0 |
| 20-Aug-2025 | 296.00 | 298.00 | 294.00 | 296.00 | 1,290,700 | 0 |
| 19-Aug-2025 | 296.00 | 300.00 | 294.00 | 296.00 | 1,838,000 | 0 |
| 15-Aug-2025 | 296.00 | 300.00 | 294.00 | 296.00 | 1,426,000 | 0 |
| 14-Aug-2025 | 294.00 | 296.00 | 292.00 | 292.00 | 1,316,400 | 0 |
| 13-Aug-2025 | 292.00 | 296.00 | 292.00 | 296.00 | 1,698,000 | 0 |
| 12-Aug-2025 | 290.00 | 294.00 | 290.00 | 292.00 | 1,633,400 | 0 |
| 11-Aug-2025 | 294.00 | 298.00 | 290.00 | 292.00 | 1,541,900 | 0 |
| 08-Aug-2025 | 298.00 | 298.00 | 288.00 | 292.00 | 3,378,200 | 0 |
| 07-Aug-2025 | 296.00 | 304.00 | 296.00 | 298.00 | 1,683,400 | 0 |
| 06-Aug-2025 | 300.00 | 306.00 | 294.00 | 296.00 | 4,694,000 | 0 |
| 05-Aug-2025 | 292.00 | 300.00 | 292.00 | 300.00 | 3,973,500 | 0 |
| 04-Aug-2025 | 288.00 | 296.00 | 286.00 | 292.00 | 3,652,400 | 0 |
| 01-Aug-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 409,500 | 0 |
| 31-Jul-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 4,817,200 | 0 |
| 30-Jul-2025 | 290.00 | 292.00 | 286.00 | 290.00 | 1,692,600 | 0 |
| 29-Jul-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 2,832,200 | 0 |
| 28-Jul-2025 | 284.00 | 290.00 | 284.00 | 286.00 | 614,700 | 0 |
| 25-Jul-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 903,000 | 0 |
| 24-Jul-2025 | 284.00 | 288.00 | 282.00 | 286.00 | 1,789,600 | 0 |
| 23-Jul-2025 | 284.00 | 286.00 | 280.00 | 284.00 | 783,300 | 0 |
| 22-Jul-2025 | 280.00 | 284.00 | 278.00 | 284.00 | 1,825,800 | 0 |
| 21-Jul-2025 | 278.00 | 280.00 | 276.00 | 280.00 | 816,000 | 0 |