| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 312.00 | 324.00 | 306.00 | 314.00 | 787,100 | 0 |
| 08-Dec-2025 | 306.00 | 312.00 | 302.00 | 308.00 | 792,800 | 0 |
| 05-Dec-2025 | 302.00 | 312.00 | 302.00 | 302.00 | 637,500 | 0 |
| 04-Dec-2025 | 306.00 | 308.00 | 302.00 | 302.00 | 311,500 | 0 |
| 03-Dec-2025 | 306.00 | 308.00 | 300.00 | 306.00 | 431,900 | 0 |
| 02-Dec-2025 | 304.00 | 310.00 | 298.00 | 302.00 | 1,372,400 | 0 |
| 01-Dec-2025 | 362.00 | 390.00 | 304.00 | 306.00 | 10,431,600 | 0 |
| 28-Nov-2025 | 360.00 | 370.00 | 336.00 | 356.00 | 3,596,400 | 0 |
| 27-Nov-2025 | 314.00 | 370.00 | 306.00 | 352.00 | 12,333,900 | 0 |
| 26-Nov-2025 | 302.00 | 332.00 | 300.00 | 310.00 | 2,041,400 | 0 |
| 25-Nov-2025 | 304.00 | 304.00 | 296.00 | 298.00 | 164,900 | 0 |
| 24-Nov-2025 | 300.00 | 302.00 | 296.00 | 300.00 | 508,700 | 0 |
| 21-Nov-2025 | 300.00 | 304.00 | 300.00 | 302.00 | 152,600 | 0 |
| 20-Nov-2025 | 310.00 | 310.00 | 300.00 | 302.00 | 399,900 | 0 |
| 19-Nov-2025 | 302.00 | 306.00 | 302.00 | 302.00 | 252,100 | 0 |
| 18-Nov-2025 | 302.00 | 306.00 | 298.00 | 302.00 | 518,500 | 0 |
| 17-Nov-2025 | 304.00 | 306.00 | 300.00 | 302.00 | 446,100 | 0 |
| 14-Nov-2025 | 308.00 | 308.00 | 302.00 | 306.00 | 258,500 | 0 |
| 13-Nov-2025 | 310.00 | 312.00 | 304.00 | 308.00 | 191,300 | 0 |
| 12-Nov-2025 | 308.00 | 312.00 | 306.00 | 310.00 | 216,700 | 0 |
| 11-Nov-2025 | 308.00 | 312.00 | 304.00 | 308.00 | 315,200 | 0 |
| 10-Nov-2025 | 310.00 | 312.00 | 306.00 | 310.00 | 469,700 | 0 |
| 07-Nov-2025 | 314.00 | 314.00 | 304.00 | 312.00 | 758,000 | 0 |
| 06-Nov-2025 | 296.00 | 364.00 | 296.00 | 314.00 | 16,678,800 | 0 |
| 05-Nov-2025 | 310.00 | 310.00 | 288.00 | 294.00 | 1,564,900 | 0 |
| 04-Nov-2025 | 326.00 | 326.00 | 306.00 | 310.00 | 740,100 | 0 |
| 03-Nov-2025 | 338.00 | 340.00 | 314.00 | 326.00 | 1,421,200 | 0 |
| 31-Oct-2025 | 326.00 | 368.00 | 320.00 | 336.00 | 11,674,600 | 0 |
| 30-Oct-2025 | 318.00 | 324.00 | 308.00 | 324.00 | 1,826,800 | 0 |
| 29-Oct-2025 | 308.00 | 318.00 | 300.00 | 314.00 | 1,044,700 | 0 |
| 28-Oct-2025 | 306.00 | 332.00 | 300.00 | 308.00 | 2,393,300 | 0 |
| 27-Oct-2025 | 292.00 | 300.00 | 290.00 | 300.00 | 1,103,500 | 0 |
| 24-Oct-2025 | 292.00 | 294.00 | 288.00 | 292.00 | 261,400 | 0 |
| 23-Oct-2025 | 292.00 | 292.00 | 284.00 | 290.00 | 255,000 | 0 |
| 22-Oct-2025 | 294.00 | 294.00 | 284.00 | 290.00 | 406,600 | 0 |
| 21-Oct-2025 | 298.00 | 298.00 | 288.00 | 290.00 | 386,700 | 0 |
| 20-Oct-2025 | 290.00 | 296.00 | 286.00 | 296.00 | 178,700 | 0 |
| 17-Oct-2025 | 294.00 | 298.00 | 284.00 | 292.00 | 402,500 | 0 |
| 16-Oct-2025 | 290.00 | 298.00 | 290.00 | 298.00 | 95,900 | 0 |
| 15-Oct-2025 | 292.00 | 294.00 | 286.00 | 290.00 | 352,500 | 0 |
| 14-Oct-2025 | 300.00 | 304.00 | 292.00 | 292.00 | 341,700 | 0 |
| 13-Oct-2025 | 302.00 | 302.00 | 286.00 | 300.00 | 755,800 | 0 |
| 10-Oct-2025 | 296.00 | 302.00 | 296.00 | 300.00 | 214,300 | 0 |
| 09-Oct-2025 | 298.00 | 304.00 | 292.00 | 296.00 | 336,500 | 0 |
| 08-Oct-2025 | 300.00 | 300.00 | 290.00 | 298.00 | 394,700 | 0 |
| 07-Oct-2025 | 296.00 | 304.00 | 296.00 | 300.00 | 289,000 | 0 |
| 06-Oct-2025 | 302.00 | 304.00 | 296.00 | 296.00 | 654,100 | 0 |
| 03-Oct-2025 | 306.00 | 306.00 | 290.00 | 302.00 | 763,700 | 0 |
| 02-Oct-2025 | 302.00 | 308.00 | 302.00 | 306.00 | 287,300 | 0 |
| 01-Oct-2025 | 306.00 | 308.00 | 302.00 | 302.00 | 290,000 | 0 |
| 30-Sep-2025 | 310.00 | 310.00 | 304.00 | 306.00 | 115,400 | 0 |
| 29-Sep-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 118,000 | 0 |
| 26-Sep-2025 | 310.00 | 312.00 | 302.00 | 310.00 | 490,200 | 0 |
| 25-Sep-2025 | 314.00 | 316.00 | 308.00 | 310.00 | 238,800 | 0 |
| 24-Sep-2025 | 320.00 | 320.00 | 308.00 | 312.00 | 405,400 | 0 |
| 23-Sep-2025 | 326.00 | 326.00 | 314.00 | 320.00 | 468,400 | 0 |
| 22-Sep-2025 | 310.00 | 336.00 | 306.00 | 326.00 | 941,300 | 0 |
| 19-Sep-2025 | 306.00 | 312.00 | 304.00 | 310.00 | 334,500 | 0 |
| 18-Sep-2025 | 332.00 | 332.00 | 306.00 | 306.00 | 905,500 | 0 |
| 17-Sep-2025 | 310.00 | 320.00 | 310.00 | 312.00 | 173,000 | 0 |
| 16-Sep-2025 | 326.00 | 326.00 | 304.00 | 310.00 | 292,200 | 0 |
| 15-Sep-2025 | 300.00 | 312.00 | 300.00 | 310.00 | 363,700 | 0 |
| 12-Sep-2025 | 306.00 | 308.00 | 300.00 | 300.00 | 227,300 | 0 |
| 11-Sep-2025 | 300.00 | 306.00 | 300.00 | 304.00 | 274,800 | 0 |
| 10-Sep-2025 | 302.00 | 306.00 | 298.00 | 300.00 | 363,200 | 0 |
| 09-Sep-2025 | 302.00 | 306.00 | 298.00 | 302.00 | 252,300 | 0 |
| 08-Sep-2025 | 310.00 | 310.00 | 302.00 | 302.00 | 255,600 | 0 |
| 04-Sep-2025 | 312.00 | 316.00 | 304.00 | 310.00 | 191,700 | 0 |
| 03-Sep-2025 | 322.00 | 322.00 | 298.00 | 312.00 | 320,600 | 0 |
| 02-Sep-2025 | 298.00 | 322.00 | 294.00 | 316.00 | 618,000 | 0 |
| 01-Sep-2025 | 266.00 | 302.00 | 266.00 | 290.00 | 619,100 | 0 |
| 29-Aug-2025 | 310.00 | 312.00 | 300.00 | 310.00 | 705,000 | 0 |
| 28-Aug-2025 | 324.00 | 324.00 | 310.00 | 310.00 | 1,131,300 | 0 |
| 27-Aug-2025 | 322.00 | 326.00 | 316.00 | 324.00 | 607,100 | 0 |
| 26-Aug-2025 | 318.00 | 348.00 | 306.00 | 322.00 | 2,057,900 | 0 |
| 25-Aug-2025 | 330.00 | 330.00 | 310.00 | 318.00 | 2,035,000 | 0 |
| 22-Aug-2025 | 340.00 | 354.00 | 326.00 | 330.00 | 1,694,800 | 0 |
| 21-Aug-2025 | 356.00 | 364.00 | 332.00 | 340.00 | 5,710,900 | 0 |
| 20-Aug-2025 | 300.00 | 372.00 | 300.00 | 372.00 | 18,933,500 | 0 |
| 19-Aug-2025 | 288.00 | 300.00 | 284.00 | 298.00 | 687,200 | 0 |
| 15-Aug-2025 | 286.00 | 290.00 | 282.00 | 288.00 | 278,500 | 0 |
| 14-Aug-2025 | 290.00 | 290.00 | 282.00 | 288.00 | 339,300 | 0 |
| 13-Aug-2025 | 298.00 | 298.00 | 274.00 | 288.00 | 2,394,100 | 0 |
| 12-Aug-2025 | 298.00 | 300.00 | 294.00 | 298.00 | 107,500 | 0 |
| 11-Aug-2025 | 300.00 | 300.00 | 294.00 | 298.00 | 87,200 | 0 |
| 08-Aug-2025 | 302.00 | 302.00 | 294.00 | 298.00 | 95,200 | 0 |
| 07-Aug-2025 | 298.00 | 300.00 | 292.00 | 300.00 | 350,800 | 0 |
| 06-Aug-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 247,300 | 0 |
| 05-Aug-2025 | 304.00 | 304.00 | 294.00 | 300.00 | 405,400 | 0 |
| 04-Aug-2025 | 304.00 | 308.00 | 298.00 | 302.00 | 367,100 | 0 |
| 01-Aug-2025 | 300.00 | 314.00 | 298.00 | 304.00 | 315,000 | 0 |
| 31-Jul-2025 | 300.00 | 318.00 | 294.00 | 300.00 | 698,800 | 0 |
| 30-Jul-2025 | 296.00 | 300.00 | 296.00 | 296.00 | 85,200 | 0 |
| 29-Jul-2025 | 298.00 | 308.00 | 294.00 | 296.00 | 263,400 | 0 |
| 28-Jul-2025 | 300.00 | 304.00 | 292.00 | 298.00 | 496,300 | 0 |
| 25-Jul-2025 | 304.00 | 304.00 | 300.00 | 300.00 | 158,500 | 0 |
| 24-Jul-2025 | 304.00 | 308.00 | 300.00 | 302.00 | 119,000 | 0 |
| 23-Jul-2025 | 304.00 | 306.00 | 298.00 | 304.00 | 209,900 | 0 |
| 22-Jul-2025 | 308.00 | 318.00 | 300.00 | 304.00 | 499,200 | 0 |
| 21-Jul-2025 | 312.00 | 326.00 | 300.00 | 308.00 | 525,000 | 0 |