| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 404.00 | 414.00 | 402.00 | 402.00 | 1,040,800 | 0 |
| 08-Dec-2025 | 412.00 | 412.00 | 400.00 | 406.00 | 2,610,800 | 0 |
| 05-Dec-2025 | 420.00 | 420.00 | 410.00 | 412.00 | 1,489,300 | 0 |
| 04-Dec-2025 | 416.00 | 422.00 | 416.00 | 416.00 | 2,110,600 | 0 |
| 03-Dec-2025 | 428.00 | 428.00 | 414.00 | 416.00 | 2,258,900 | 0 |
| 02-Dec-2025 | 420.00 | 428.00 | 412.00 | 422.00 | 3,250,000 | 0 |
| 01-Dec-2025 | 434.00 | 436.00 | 418.00 | 422.00 | 2,623,400 | 0 |
| 28-Nov-2025 | 430.00 | 436.00 | 418.00 | 434.00 | 5,168,500 | 0 |
| 27-Nov-2025 | 438.00 | 440.00 | 424.00 | 428.00 | 3,408,500 | 0 |
| 26-Nov-2025 | 428.00 | 442.00 | 422.00 | 436.00 | 9,994,200 | 0 |
| 25-Nov-2025 | 418.00 | 448.00 | 416.00 | 426.00 | 12,964,300 | 0 |
| 24-Nov-2025 | 428.00 | 432.00 | 416.00 | 416.00 | 4,008,000 | 0 |
| 21-Nov-2025 | 408.00 | 426.00 | 402.00 | 420.00 | 3,869,000 | 0 |
| 20-Nov-2025 | 408.00 | 412.00 | 398.00 | 406.00 | 1,628,600 | 0 |
| 19-Nov-2025 | 418.00 | 418.00 | 394.00 | 408.00 | 4,911,800 | 0 |
| 18-Nov-2025 | 434.00 | 436.00 | 414.00 | 414.00 | 3,487,200 | 0 |
| 17-Nov-2025 | 420.00 | 436.00 | 408.00 | 430.00 | 3,670,600 | 0 |
| 14-Nov-2025 | 436.00 | 440.00 | 418.00 | 418.00 | 3,118,200 | 0 |
| 13-Nov-2025 | 454.00 | 456.00 | 422.00 | 434.00 | 6,844,500 | 0 |
| 12-Nov-2025 | 442.00 | 468.00 | 442.00 | 444.00 | 7,940,900 | 0 |
| 11-Nov-2025 | 460.00 | 462.00 | 438.00 | 440.00 | 5,745,900 | 0 |
| 10-Nov-2025 | 454.00 | 470.00 | 450.00 | 460.00 | 5,668,800 | 0 |
| 07-Nov-2025 | 466.00 | 470.00 | 438.00 | 448.00 | 6,543,600 | 0 |
| 06-Nov-2025 | 468.00 | 490.00 | 462.00 | 466.00 | 8,811,400 | 0 |
| 05-Nov-2025 | 476.00 | 520.00 | 462.00 | 476.00 | 29,765,900 | 0 |
| 04-Nov-2025 | 442.00 | 494.00 | 436.00 | 488.00 | 41,704,900 | 0 |
| 03-Nov-2025 | 466.00 | 488.00 | 440.00 | 440.00 | 10,550,800 | 0 |
| 31-Oct-2025 | 500.00 | 515.00 | 444.00 | 466.00 | 109,276,800 | 0 |
| 30-Oct-2025 | 388.00 | 474.00 | 378.00 | 474.00 | 67,720,100 | 0 |
| 29-Oct-2025 | 382.00 | 390.00 | 360.00 | 380.00 | 7,509,800 | 0 |
| 28-Oct-2025 | 386.00 | 394.00 | 380.00 | 380.00 | 6,478,300 | 0 |
| 27-Oct-2025 | 378.00 | 410.00 | 366.00 | 386.00 | 33,354,700 | 0 |
| 24-Oct-2025 | 380.00 | 388.00 | 362.00 | 364.00 | 8,115,100 | 0 |
| 23-Oct-2025 | 344.00 | 394.00 | 338.00 | 382.00 | 30,101,800 | 0 |
| 22-Oct-2025 | 360.00 | 362.00 | 330.00 | 338.00 | 4,095,800 | 0 |
| 21-Oct-2025 | 366.00 | 370.00 | 334.00 | 354.00 | 5,029,000 | 0 |
| 20-Oct-2025 | 306.00 | 380.00 | 306.00 | 364.00 | 13,550,900 | 0 |
| 17-Oct-2025 | 356.00 | 360.00 | 306.00 | 306.00 | 5,289,600 | 0 |
| 16-Oct-2025 | 380.00 | 402.00 | 332.00 | 356.00 | 7,621,300 | 0 |
| 15-Oct-2025 | 350.00 | 426.00 | 350.00 | 378.00 | 27,272,300 | 0 |
| 14-Oct-2025 | 360.00 | 360.00 | 332.00 | 350.00 | 3,174,700 | 0 |
| 13-Oct-2025 | 348.00 | 360.00 | 334.00 | 360.00 | 3,716,100 | 0 |
| 10-Oct-2025 | 370.00 | 370.00 | 360.00 | 360.00 | 6,005,600 | 0 |
| 09-Oct-2025 | 420.00 | 420.00 | 400.00 | 400.00 | 7,083,400 | 0 |
| 08-Oct-2025 | 400.00 | 400.00 | 400.00 | 400.00 | 738,700 | 0 |
| 07-Oct-2025 | 444.00 | 444.00 | 444.00 | 444.00 | 506,800 | 0 |
| 06-Oct-2025 | 492.00 | 492.00 | 492.00 | 492.00 | 2,396,100 | 0 |
| 03-Oct-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 02-Oct-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 01-Oct-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 30-Sep-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 29-Sep-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 26-Sep-2025 | 520.00 | 595.00 | 474.00 | 545.00 | 58,709,300 | 0 |
| 25-Sep-2025 | 482.00 | 575.00 | 482.00 | 510.00 | 35,817,400 | 0 |
| 24-Sep-2025 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 23-Sep-2025 | 400.00 | 482.00 | 400.00 | 482.00 | 66,075,400 | 0 |
| 22-Sep-2025 | 322.00 | 386.00 | 320.00 | 386.00 | 56,480,500 | 0 |
| 19-Sep-2025 | 310.00 | 316.00 | 286.00 | 310.00 | 14,281,700 | 0 |
| 18-Sep-2025 | 338.00 | 338.00 | 306.00 | 312.00 | 6,077,800 | 0 |
| 17-Sep-2025 | 318.00 | 360.00 | 310.00 | 322.00 | 43,605,700 | 0 |
| 16-Sep-2025 | 240.00 | 304.00 | 238.00 | 304.00 | 56,080,700 | 0 |
| 15-Sep-2025 | 238.00 | 250.00 | 236.00 | 244.00 | 1,052,100 | 0 |
| 12-Sep-2025 | 232.00 | 242.00 | 230.00 | 238.00 | 743,400 | 0 |
| 11-Sep-2025 | 236.00 | 246.00 | 226.00 | 238.00 | 1,468,300 | 0 |
| 10-Sep-2025 | 236.00 | 248.00 | 234.00 | 236.00 | 3,150,900 | 0 |
| 09-Sep-2025 | 280.00 | 282.00 | 228.00 | 236.00 | 12,556,600 | 0 |
| 08-Sep-2025 | 224.00 | 254.00 | 222.00 | 250.00 | 4,183,100 | 0 |
| 04-Sep-2025 | 224.00 | 226.00 | 212.00 | 224.00 | 743,400 | 0 |
| 03-Sep-2025 | 224.00 | 224.00 | 218.00 | 222.00 | 192,000 | 0 |
| 02-Sep-2025 | 222.00 | 224.00 | 220.00 | 224.00 | 58,100 | 0 |
| 01-Sep-2025 | 220.00 | 222.00 | 214.00 | 222.00 | 430,600 | 0 |
| 29-Aug-2025 | 226.00 | 226.00 | 218.00 | 226.00 | 556,300 | 0 |
| 28-Aug-2025 | 228.00 | 232.00 | 226.00 | 228.00 | 335,000 | 0 |
| 27-Aug-2025 | 226.00 | 228.00 | 222.00 | 228.00 | 598,600 | 0 |
| 26-Aug-2025 | 220.00 | 226.00 | 218.00 | 226.00 | 1,038,500 | 0 |
| 25-Aug-2025 | 216.00 | 220.00 | 214.00 | 218.00 | 1,248,300 | 0 |
| 22-Aug-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 217,200 | 0 |
| 21-Aug-2025 | 216.00 | 216.00 | 212.00 | 216.00 | 168,300 | 0 |
| 20-Aug-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 199,100 | 0 |
| 19-Aug-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 209,400 | 0 |
| 15-Aug-2025 | 214.00 | 216.00 | 210.00 | 216.00 | 204,500 | 0 |
| 14-Aug-2025 | 216.00 | 216.00 | 214.00 | 214.00 | 171,600 | 0 |
| 13-Aug-2025 | 214.00 | 218.00 | 212.00 | 216.00 | 335,500 | 0 |
| 12-Aug-2025 | 220.00 | 222.00 | 210.00 | 214.00 | 1,852,200 | 0 |
| 11-Aug-2025 | 222.00 | 222.00 | 218.00 | 220.00 | 138,800 | 0 |
| 08-Aug-2025 | 222.00 | 222.00 | 218.00 | 220.00 | 132,600 | 0 |
| 07-Aug-2025 | 222.00 | 224.00 | 218.00 | 222.00 | 358,200 | 0 |
| 06-Aug-2025 | 222.00 | 224.00 | 220.00 | 224.00 | 218,200 | 0 |
| 05-Aug-2025 | 222.00 | 222.00 | 218.00 | 220.00 | 61,900 | 0 |
| 04-Aug-2025 | 222.00 | 224.00 | 218.00 | 220.00 | 126,400 | 0 |
| 01-Aug-2025 | 218.00 | 222.00 | 216.00 | 222.00 | 297,600 | 0 |
| 31-Jul-2025 | 216.00 | 220.00 | 216.00 | 218.00 | 133,400 | 0 |
| 30-Jul-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 162,600 | 0 |
| 29-Jul-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 133,200 | 0 |
| 28-Jul-2025 | 218.00 | 220.00 | 216.00 | 220.00 | 147,500 | 0 |
| 25-Jul-2025 | 218.00 | 220.00 | 216.00 | 218.00 | 81,000 | 0 |
| 24-Jul-2025 | 218.00 | 220.00 | 216.00 | 218.00 | 290,800 | 0 |
| 23-Jul-2025 | 216.00 | 218.00 | 214.00 | 218.00 | 201,500 | 0 |
| 22-Jul-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 207,000 | 0 |
| 21-Jul-2025 | 214.00 | 218.00 | 212.00 | 216.00 | 389,300 | 0 |