| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 316.00 | 316.00 | 314.00 | 316.00 | 71,600 | 0 |
| 08-Dec-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 64,100 | 0 |
| 05-Dec-2025 | 312.00 | 316.00 | 310.00 | 316.00 | 302,600 | 0 |
| 04-Dec-2025 | 312.00 | 318.00 | 312.00 | 314.00 | 169,300 | 0 |
| 03-Dec-2025 | 316.00 | 316.00 | 312.00 | 314.00 | 54,400 | 0 |
| 02-Dec-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 55,600 | 0 |
| 01-Dec-2025 | 316.00 | 318.00 | 314.00 | 314.00 | 243,200 | 0 |
| 28-Nov-2025 | 314.00 | 316.00 | 314.00 | 316.00 | 80,700 | 0 |
| 27-Nov-2025 | 312.00 | 316.00 | 312.00 | 314.00 | 58,500 | 0 |
| 26-Nov-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 141,000 | 0 |
| 25-Nov-2025 | 316.00 | 316.00 | 312.00 | 316.00 | 193,400 | 0 |
| 24-Nov-2025 | 316.00 | 318.00 | 314.00 | 318.00 | 272,900 | 0 |
| 21-Nov-2025 | 312.00 | 322.00 | 312.00 | 318.00 | 1,023,800 | 0 |
| 20-Nov-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 71,500 | 0 |
| 19-Nov-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 64,700 | 0 |
| 18-Nov-2025 | 316.00 | 316.00 | 312.00 | 316.00 | 31,000 | 0 |
| 17-Nov-2025 | 314.00 | 316.00 | 314.00 | 316.00 | 122,200 | 0 |
| 14-Nov-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 42,600 | 0 |
| 13-Nov-2025 | 314.00 | 318.00 | 312.00 | 318.00 | 130,400 | 0 |
| 12-Nov-2025 | 312.00 | 314.00 | 312.00 | 312.00 | 69,500 | 0 |
| 11-Nov-2025 | 314.00 | 314.00 | 310.00 | 312.00 | 79,000 | 0 |
| 10-Nov-2025 | 316.00 | 316.00 | 312.00 | 314.00 | 181,000 | 0 |
| 07-Nov-2025 | 314.00 | 316.00 | 310.00 | 316.00 | 49,300 | 0 |
| 06-Nov-2025 | 314.00 | 314.00 | 312.00 | 314.00 | 41,500 | 0 |
| 05-Nov-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 162,900 | 0 |
| 04-Nov-2025 | 318.00 | 318.00 | 312.00 | 314.00 | 207,500 | 0 |
| 03-Nov-2025 | 316.00 | 316.00 | 310.00 | 316.00 | 172,800 | 0 |
| 31-Oct-2025 | 318.00 | 318.00 | 314.00 | 314.00 | 92,800 | 0 |
| 30-Oct-2025 | 320.00 | 320.00 | 314.00 | 314.00 | 394,300 | 0 |
| 29-Oct-2025 | 320.00 | 320.00 | 314.00 | 318.00 | 66,700 | 0 |
| 28-Oct-2025 | 312.00 | 320.00 | 310.00 | 320.00 | 148,500 | 0 |
| 27-Oct-2025 | 312.00 | 316.00 | 310.00 | 312.00 | 194,100 | 0 |
| 24-Oct-2025 | 318.00 | 320.00 | 312.00 | 312.00 | 215,700 | 0 |
| 23-Oct-2025 | 316.00 | 320.00 | 312.00 | 318.00 | 772,400 | 0 |
| 22-Oct-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 46,300 | 0 |
| 21-Oct-2025 | 314.00 | 316.00 | 310.00 | 314.00 | 457,700 | 0 |
| 20-Oct-2025 | 314.00 | 318.00 | 314.00 | 314.00 | 295,500 | 0 |
| 17-Oct-2025 | 318.00 | 318.00 | 310.00 | 316.00 | 820,800 | 0 |
| 16-Oct-2025 | 316.00 | 318.00 | 312.00 | 318.00 | 103,300 | 0 |
| 15-Oct-2025 | 314.00 | 320.00 | 314.00 | 316.00 | 139,300 | 0 |
| 14-Oct-2025 | 320.00 | 320.00 | 314.00 | 314.00 | 173,900 | 0 |
| 13-Oct-2025 | 320.00 | 320.00 | 316.00 | 320.00 | 325,100 | 0 |
| 10-Oct-2025 | 320.00 | 320.00 | 316.00 | 320.00 | 226,600 | 0 |
| 09-Oct-2025 | 318.00 | 320.00 | 316.00 | 320.00 | 125,200 | 0 |
| 08-Oct-2025 | 318.00 | 320.00 | 312.00 | 318.00 | 268,800 | 0 |
| 07-Oct-2025 | 320.00 | 320.00 | 318.00 | 320.00 | 116,100 | 0 |
| 06-Oct-2025 | 322.00 | 322.00 | 318.00 | 320.00 | 83,100 | 0 |
| 03-Oct-2025 | 320.00 | 320.00 | 318.00 | 318.00 | 158,100 | 0 |
| 02-Oct-2025 | 318.00 | 320.00 | 316.00 | 320.00 | 81,600 | 0 |
| 01-Oct-2025 | 320.00 | 320.00 | 318.00 | 318.00 | 99,100 | 0 |
| 30-Sep-2025 | 318.00 | 320.00 | 318.00 | 320.00 | 111,100 | 0 |
| 29-Sep-2025 | 320.00 | 322.00 | 318.00 | 318.00 | 33,000 | 0 |
| 26-Sep-2025 | 322.00 | 324.00 | 320.00 | 320.00 | 106,200 | 0 |
| 25-Sep-2025 | 314.00 | 326.00 | 314.00 | 322.00 | 115,900 | 0 |
| 24-Sep-2025 | 318.00 | 318.00 | 314.00 | 314.00 | 257,200 | 0 |
| 23-Sep-2025 | 320.00 | 322.00 | 314.00 | 318.00 | 513,100 | 0 |
| 22-Sep-2025 | 326.00 | 326.00 | 318.00 | 320.00 | 193,600 | 0 |
| 19-Sep-2025 | 326.00 | 326.00 | 318.00 | 322.00 | 308,500 | 0 |
| 18-Sep-2025 | 328.00 | 328.00 | 322.00 | 326.00 | 298,600 | 0 |
| 17-Sep-2025 | 326.00 | 326.00 | 322.00 | 326.00 | 128,800 | 0 |
| 16-Sep-2025 | 326.00 | 328.00 | 320.00 | 326.00 | 482,700 | 0 |
| 15-Sep-2025 | 332.00 | 334.00 | 326.00 | 326.00 | 334,900 | 0 |
| 12-Sep-2025 | 328.00 | 334.00 | 326.00 | 332.00 | 60,400 | 0 |
| 11-Sep-2025 | 330.00 | 336.00 | 326.00 | 328.00 | 40,000 | 0 |
| 10-Sep-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 47,400 | 0 |
| 09-Sep-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 143,700 | 0 |
| 08-Sep-2025 | 332.00 | 334.00 | 330.00 | 330.00 | 181,100 | 0 |
| 04-Sep-2025 | 334.00 | 336.00 | 332.00 | 332.00 | 73,000 | 0 |
| 03-Sep-2025 | 338.00 | 338.00 | 332.00 | 334.00 | 222,400 | 0 |
| 02-Sep-2025 | 334.00 | 338.00 | 332.00 | 336.00 | 280,900 | 0 |
| 01-Sep-2025 | 336.00 | 400.00 | 332.00 | 338.00 | 2,822,500 | 0 |
| 29-Aug-2025 | 334.00 | 334.00 | 320.00 | 328.00 | 176,300 | 0 |
| 28-Aug-2025 | 332.00 | 338.00 | 332.00 | 336.00 | 133,000 | 0 |
| 27-Aug-2025 | 332.00 | 336.00 | 332.00 | 332.00 | 100,600 | 0 |
| 26-Aug-2025 | 336.00 | 336.00 | 330.00 | 336.00 | 116,600 | 0 |
| 25-Aug-2025 | 342.00 | 342.00 | 332.00 | 336.00 | 94,300 | 0 |
| 22-Aug-2025 | 340.00 | 342.00 | 338.00 | 340.00 | 342,400 | 0 |
| 21-Aug-2025 | 334.00 | 340.00 | 334.00 | 338.00 | 44,100 | 0 |
| 20-Aug-2025 | 336.00 | 340.00 | 334.00 | 338.00 | 137,300 | 0 |
| 19-Aug-2025 | 342.00 | 342.00 | 336.00 | 338.00 | 39,000 | 0 |
| 15-Aug-2025 | 340.00 | 342.00 | 340.00 | 342.00 | 17,900 | 0 |
| 14-Aug-2025 | 342.00 | 344.00 | 322.00 | 340.00 | 475,800 | 0 |
| 13-Aug-2025 | 344.00 | 344.00 | 340.00 | 342.00 | 47,800 | 0 |
| 12-Aug-2025 | 346.00 | 346.00 | 340.00 | 344.00 | 74,300 | 0 |
| 11-Aug-2025 | 342.00 | 346.00 | 340.00 | 344.00 | 63,200 | 0 |
| 08-Aug-2025 | 344.00 | 344.00 | 340.00 | 342.00 | 100,000 | 0 |
| 07-Aug-2025 | 344.00 | 346.00 | 340.00 | 344.00 | 79,500 | 0 |
| 06-Aug-2025 | 344.00 | 344.00 | 340.00 | 342.00 | 19,500 | 0 |
| 05-Aug-2025 | 346.00 | 348.00 | 338.00 | 342.00 | 117,500 | 0 |
| 04-Aug-2025 | 340.00 | 344.00 | 340.00 | 340.00 | 87,600 | 0 |
| 01-Aug-2025 | 340.00 | 346.00 | 332.00 | 340.00 | 155,100 | 0 |
| 31-Jul-2025 | 356.00 | 356.00 | 334.00 | 340.00 | 366,900 | 0 |
| 30-Jul-2025 | 340.00 | 378.00 | 334.00 | 342.00 | 1,800,700 | 0 |
| 29-Jul-2025 | 332.00 | 338.00 | 332.00 | 338.00 | 155,500 | 0 |
| 28-Jul-2025 | 334.00 | 336.00 | 332.00 | 332.00 | 108,700 | 0 |
| 25-Jul-2025 | 334.00 | 336.00 | 334.00 | 336.00 | 10,000 | 0 |
| 24-Jul-2025 | 336.00 | 336.00 | 334.00 | 336.00 | 56,400 | 0 |
| 23-Jul-2025 | 332.00 | 338.00 | 332.00 | 336.00 | 81,100 | 0 |
| 22-Jul-2025 | 334.00 | 340.00 | 332.00 | 332.00 | 78,000 | 0 |
| 21-Jul-2025 | 334.00 | 340.00 | 332.00 | 336.00 | 105,200 | 0 |