| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 436.00 | 468.00 | 434.00 | 444.00 | 6,926,400 | 0 |
| 08-Dec-2025 | 436.00 | 440.00 | 432.00 | 434.00 | 1,332,400 | 0 |
| 05-Dec-2025 | 438.00 | 442.00 | 434.00 | 436.00 | 1,167,100 | 0 |
| 04-Dec-2025 | 444.00 | 446.00 | 432.00 | 436.00 | 1,908,000 | 0 |
| 03-Dec-2025 | 440.00 | 446.00 | 436.00 | 440.00 | 1,503,600 | 0 |
| 02-Dec-2025 | 436.00 | 440.00 | 434.00 | 440.00 | 1,016,500 | 0 |
| 01-Dec-2025 | 440.00 | 440.00 | 432.00 | 438.00 | 940,700 | 0 |
| 28-Nov-2025 | 438.00 | 438.00 | 432.00 | 438.00 | 1,172,400 | 0 |
| 27-Nov-2025 | 444.00 | 444.00 | 430.00 | 432.00 | 1,251,200 | 0 |
| 26-Nov-2025 | 444.00 | 446.00 | 430.00 | 438.00 | 897,000 | 0 |
| 25-Nov-2025 | 444.00 | 448.00 | 430.00 | 444.00 | 1,720,600 | 0 |
| 24-Nov-2025 | 440.00 | 448.00 | 432.00 | 438.00 | 1,272,500 | 0 |
| 21-Nov-2025 | 444.00 | 444.00 | 434.00 | 440.00 | 927,900 | 0 |
| 20-Nov-2025 | 446.00 | 450.00 | 444.00 | 444.00 | 460,500 | 0 |
| 19-Nov-2025 | 444.00 | 446.00 | 440.00 | 444.00 | 938,800 | 0 |
| 18-Nov-2025 | 446.00 | 448.00 | 440.00 | 444.00 | 1,577,600 | 0 |
| 17-Nov-2025 | 440.00 | 446.00 | 436.00 | 446.00 | 1,201,000 | 0 |
| 14-Nov-2025 | 444.00 | 450.00 | 440.00 | 440.00 | 1,574,100 | 0 |
| 13-Nov-2025 | 454.00 | 454.00 | 444.00 | 446.00 | 1,218,000 | 0 |
| 12-Nov-2025 | 458.00 | 458.00 | 448.00 | 454.00 | 795,300 | 0 |
| 11-Nov-2025 | 458.00 | 458.00 | 450.00 | 454.00 | 948,700 | 0 |
| 10-Nov-2025 | 448.00 | 458.00 | 446.00 | 456.00 | 1,390,000 | 0 |
| 07-Nov-2025 | 446.00 | 452.00 | 446.00 | 448.00 | 572,900 | 0 |
| 06-Nov-2025 | 450.00 | 452.00 | 442.00 | 446.00 | 980,200 | 0 |
| 05-Nov-2025 | 448.00 | 460.00 | 446.00 | 450.00 | 868,400 | 0 |
| 04-Nov-2025 | 450.00 | 454.00 | 444.00 | 446.00 | 885,700 | 0 |
| 03-Nov-2025 | 440.00 | 450.00 | 440.00 | 450.00 | 1,352,500 | 0 |
| 31-Oct-2025 | 456.00 | 464.00 | 436.00 | 450.00 | 1,912,600 | 0 |
| 30-Oct-2025 | 468.00 | 472.00 | 454.00 | 458.00 | 1,930,300 | 0 |
| 29-Oct-2025 | 464.00 | 466.00 | 444.00 | 450.00 | 1,176,600 | 0 |
| 28-Oct-2025 | 452.00 | 466.00 | 448.00 | 464.00 | 1,460,000 | 0 |
| 27-Oct-2025 | 466.00 | 468.00 | 448.00 | 452.00 | 1,748,400 | 0 |
| 24-Oct-2025 | 448.00 | 474.00 | 442.00 | 464.00 | 3,657,300 | 0 |
| 23-Oct-2025 | 440.00 | 452.00 | 434.00 | 448.00 | 989,600 | 0 |
| 22-Oct-2025 | 442.00 | 454.00 | 440.00 | 448.00 | 1,276,200 | 0 |
| 21-Oct-2025 | 444.00 | 450.00 | 438.00 | 442.00 | 944,000 | 0 |
| 20-Oct-2025 | 432.00 | 452.00 | 432.00 | 444.00 | 2,057,900 | 0 |
| 17-Oct-2025 | 438.00 | 446.00 | 430.00 | 430.00 | 1,306,200 | 0 |
| 16-Oct-2025 | 438.00 | 442.00 | 432.00 | 438.00 | 975,900 | 0 |
| 15-Oct-2025 | 456.00 | 456.00 | 430.00 | 438.00 | 1,824,100 | 0 |
| 14-Oct-2025 | 426.00 | 460.00 | 426.00 | 444.00 | 5,212,200 | 0 |
| 13-Oct-2025 | 428.00 | 428.00 | 418.00 | 426.00 | 934,900 | 0 |
| 10-Oct-2025 | 428.00 | 430.00 | 426.00 | 428.00 | 621,400 | 0 |
| 09-Oct-2025 | 426.00 | 430.00 | 420.00 | 426.00 | 745,100 | 0 |
| 08-Oct-2025 | 424.00 | 426.00 | 422.00 | 426.00 | 520,000 | 0 |
| 07-Oct-2025 | 426.00 | 428.00 | 422.00 | 424.00 | 826,000 | 0 |
| 06-Oct-2025 | 430.00 | 432.00 | 420.00 | 426.00 | 1,464,900 | 0 |
| 03-Oct-2025 | 434.00 | 434.00 | 426.00 | 432.00 | 675,800 | 0 |
| 02-Oct-2025 | 450.00 | 450.00 | 432.00 | 434.00 | 1,182,000 | 0 |
| 01-Oct-2025 | 440.00 | 452.00 | 438.00 | 444.00 | 3,106,300 | 0 |
| 30-Sep-2025 | 430.00 | 448.00 | 430.00 | 438.00 | 2,775,200 | 0 |
| 29-Sep-2025 | 426.00 | 434.00 | 426.00 | 430.00 | 1,114,500 | 0 |
| 26-Sep-2025 | 428.00 | 428.00 | 420.00 | 426.00 | 1,225,700 | 0 |
| 25-Sep-2025 | 420.00 | 436.00 | 418.00 | 422.00 | 1,847,200 | 0 |
| 24-Sep-2025 | 424.00 | 426.00 | 414.00 | 420.00 | 1,032,100 | 0 |
| 23-Sep-2025 | 418.00 | 426.00 | 416.00 | 424.00 | 1,040,800 | 0 |
| 22-Sep-2025 | 418.00 | 442.00 | 416.00 | 418.00 | 8,544,000 | 0 |
| 19-Sep-2025 | 420.00 | 422.00 | 412.00 | 416.00 | 1,775,800 | 0 |
| 18-Sep-2025 | 424.00 | 426.00 | 418.00 | 418.00 | 866,600 | 0 |
| 17-Sep-2025 | 430.00 | 430.00 | 418.00 | 428.00 | 1,371,700 | 0 |
| 16-Sep-2025 | 426.00 | 438.00 | 414.00 | 424.00 | 5,895,800 | 0 |
| 15-Sep-2025 | 426.00 | 440.00 | 408.00 | 420.00 | 16,634,400 | 0 |
| 12-Sep-2025 | 426.00 | 456.00 | 416.00 | 426.00 | 8,687,300 | 0 |
| 11-Sep-2025 | 428.00 | 428.00 | 418.00 | 424.00 | 679,500 | 0 |
| 10-Sep-2025 | 426.00 | 428.00 | 422.00 | 428.00 | 761,600 | 0 |
| 09-Sep-2025 | 422.00 | 430.00 | 418.00 | 428.00 | 765,700 | 0 |
| 08-Sep-2025 | 432.00 | 432.00 | 426.00 | 428.00 | 856,700 | 0 |
| 04-Sep-2025 | 428.00 | 430.00 | 426.00 | 426.00 | 540,000 | 0 |
| 03-Sep-2025 | 430.00 | 430.00 | 414.00 | 426.00 | 1,160,600 | 0 |
| 02-Sep-2025 | 430.00 | 434.00 | 424.00 | 430.00 | 881,800 | 0 |
| 01-Sep-2025 | 428.00 | 432.00 | 416.00 | 426.00 | 875,100 | 0 |
| 29-Aug-2025 | 438.00 | 438.00 | 410.00 | 434.00 | 2,162,600 | 0 |
| 28-Aug-2025 | 436.00 | 442.00 | 434.00 | 438.00 | 1,143,600 | 0 |
| 27-Aug-2025 | 440.00 | 442.00 | 434.00 | 434.00 | 1,000,800 | 0 |
| 26-Aug-2025 | 448.00 | 448.00 | 436.00 | 438.00 | 1,196,000 | 0 |
| 25-Aug-2025 | 430.00 | 450.00 | 428.00 | 446.00 | 2,016,300 | 0 |
| 22-Aug-2025 | 432.00 | 432.00 | 426.00 | 430.00 | 1,123,800 | 0 |
| 21-Aug-2025 | 434.00 | 434.00 | 428.00 | 428.00 | 881,500 | 0 |
| 20-Aug-2025 | 434.00 | 434.00 | 426.00 | 432.00 | 1,279,900 | 0 |
| 19-Aug-2025 | 428.00 | 438.00 | 424.00 | 430.00 | 1,567,500 | 0 |
| 15-Aug-2025 | 430.00 | 436.00 | 426.00 | 428.00 | 1,055,400 | 0 |
| 14-Aug-2025 | 428.00 | 430.00 | 424.00 | 430.00 | 910,800 | 0 |
| 13-Aug-2025 | 432.00 | 460.00 | 418.00 | 428.00 | 16,577,900 | 0 |
| 12-Aug-2025 | 438.00 | 438.00 | 428.00 | 428.00 | 1,144,000 | 0 |
| 11-Aug-2025 | 428.00 | 436.00 | 426.00 | 436.00 | 1,579,900 | 0 |
| 08-Aug-2025 | 436.00 | 436.00 | 428.00 | 428.00 | 456,000 | 0 |
| 07-Aug-2025 | 432.00 | 446.00 | 428.00 | 436.00 | 2,303,500 | 0 |
| 06-Aug-2025 | 438.00 | 440.00 | 430.00 | 432.00 | 1,070,300 | 0 |
| 05-Aug-2025 | 448.00 | 454.00 | 434.00 | 436.00 | 1,870,600 | 0 |
| 04-Aug-2025 | 432.00 | 440.00 | 426.00 | 440.00 | 2,783,900 | 0 |
| 01-Aug-2025 | 418.00 | 428.00 | 418.00 | 424.00 | 1,302,100 | 0 |
| 31-Jul-2025 | 414.00 | 420.00 | 404.00 | 414.00 | 2,181,600 | 0 |
| 30-Jul-2025 | 410.00 | 414.00 | 404.00 | 408.00 | 891,700 | 0 |
| 29-Jul-2025 | 410.00 | 414.00 | 404.00 | 408.00 | 1,098,800 | 0 |
| 28-Jul-2025 | 410.00 | 416.00 | 402.00 | 410.00 | 1,554,900 | 0 |
| 25-Jul-2025 | 418.00 | 418.00 | 406.00 | 410.00 | 1,141,300 | 0 |
| 24-Jul-2025 | 420.00 | 420.00 | 414.00 | 418.00 | 705,500 | 0 |
| 23-Jul-2025 | 418.00 | 418.00 | 408.00 | 416.00 | 1,491,100 | 0 |
| 22-Jul-2025 | 424.00 | 426.00 | 416.00 | 418.00 | 860,100 | 0 |
| 21-Jul-2025 | 428.00 | 428.00 | 424.00 | 424.00 | 724,200 | 0 |