| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 540.00 | 580.00 | 515.00 | 515.00 | 3,372,400 | 0 |
| 08-Dec-2025 | 510.00 | 540.00 | 500.00 | 520.00 | 3,744,600 | 0 |
| 05-Dec-2025 | 550.00 | 550.00 | 490.00 | 510.00 | 3,316,700 | 0 |
| 04-Dec-2025 | 535.00 | 555.00 | 520.00 | 520.00 | 3,450,300 | 0 |
| 03-Dec-2025 | 515.00 | 540.00 | 510.00 | 515.00 | 3,049,800 | 0 |
| 02-Dec-2025 | 550.00 | 590.00 | 515.00 | 515.00 | 5,348,200 | 0 |
| 01-Dec-2025 | 474.00 | 590.00 | 474.00 | 520.00 | 5,037,400 | 0 |
| 28-Nov-2025 | 515.00 | 515.00 | 480.00 | 484.00 | 2,388,800 | 0 |
| 27-Nov-2025 | 430.00 | 520.00 | 430.00 | 515.00 | 3,076,500 | 0 |
| 26-Nov-2025 | 505.00 | 515.00 | 490.00 | 505.00 | 2,291,700 | 0 |
| 25-Nov-2025 | 488.00 | 510.00 | 488.00 | 496.00 | 2,101,800 | 0 |
| 24-Nov-2025 | 494.00 | 515.00 | 474.00 | 488.00 | 2,205,700 | 0 |
| 21-Nov-2025 | 488.00 | 498.00 | 474.00 | 486.00 | 2,046,000 | 0 |
| 20-Nov-2025 | 496.00 | 515.00 | 470.00 | 492.00 | 2,309,100 | 0 |
| 19-Nov-2025 | 454.00 | 490.00 | 448.00 | 488.00 | 2,331,600 | 0 |
| 18-Nov-2025 | 454.00 | 454.00 | 436.00 | 448.00 | 2,293,800 | 0 |
| 17-Nov-2025 | 436.00 | 470.00 | 436.00 | 454.00 | 2,432,800 | 0 |
| 14-Nov-2025 | 430.00 | 434.00 | 422.00 | 434.00 | 2,599,600 | 0 |
| 13-Nov-2025 | 438.00 | 438.00 | 418.00 | 430.00 | 2,341,200 | 0 |
| 12-Nov-2025 | 426.00 | 448.00 | 404.00 | 432.00 | 3,100,600 | 0 |
| 11-Nov-2025 | 440.00 | 440.00 | 420.00 | 426.00 | 2,433,400 | 0 |
| 10-Nov-2025 | 454.00 | 454.00 | 426.00 | 448.00 | 2,502,100 | 0 |
| 07-Nov-2025 | 482.00 | 492.00 | 420.00 | 454.00 | 3,256,100 | 0 |
| 06-Nov-2025 | 500.00 | 515.00 | 470.00 | 478.00 | 2,219,600 | 0 |
| 05-Nov-2025 | 448.00 | 560.00 | 420.00 | 525.00 | 5,575,200 | 0 |
| 04-Nov-2025 | 442.00 | 448.00 | 410.00 | 448.00 | 2,895,200 | 0 |
| 03-Nov-2025 | 436.00 | 444.00 | 426.00 | 444.00 | 2,391,900 | 0 |
| 31-Oct-2025 | 432.00 | 438.00 | 414.00 | 436.00 | 2,629,900 | 0 |
| 30-Oct-2025 | 410.00 | 484.00 | 406.00 | 430.00 | 4,424,700 | 0 |
| 29-Oct-2025 | 500.00 | 500.00 | 392.00 | 412.00 | 4,488,800 | 0 |
| 28-Oct-2025 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 27-Oct-2025 | 428.00 | 496.00 | 422.00 | 460.00 | 4,187,400 | 0 |
| 24-Oct-2025 | 420.00 | 440.00 | 406.00 | 428.00 | 2,929,000 | 0 |
| 23-Oct-2025 | 426.00 | 432.00 | 404.00 | 420.00 | 2,684,200 | 0 |
| 22-Oct-2025 | 376.00 | 438.00 | 370.00 | 426.00 | 3,284,100 | 0 |
| 21-Oct-2025 | 390.00 | 436.00 | 354.00 | 376.00 | 5,105,300 | 0 |
| 20-Oct-2025 | 336.00 | 390.00 | 336.00 | 386.00 | 3,133,000 | 0 |
| 17-Oct-2025 | 328.00 | 344.00 | 328.00 | 340.00 | 3,511,000 | 0 |
| 16-Oct-2025 | 318.00 | 362.00 | 318.00 | 350.00 | 9,691,500 | 0 |
| 15-Oct-2025 | 402.00 | 404.00 | 340.00 | 352.00 | 10,312,400 | 0 |
| 14-Oct-2025 | 356.00 | 406.00 | 326.00 | 400.00 | 10,274,800 | 0 |
| 13-Oct-2025 | 362.00 | 398.00 | 310.00 | 354.00 | 10,456,200 | 0 |
| 10-Oct-2025 | 286.00 | 352.00 | 282.00 | 352.00 | 13,061,600 | 0 |
| 09-Oct-2025 | 276.00 | 286.00 | 246.00 | 282.00 | 10,314,200 | 0 |
| 08-Oct-2025 | 266.00 | 276.00 | 260.00 | 276.00 | 7,637,400 | 0 |
| 07-Oct-2025 | 258.00 | 262.00 | 250.00 | 260.00 | 9,738,100 | 0 |
| 06-Oct-2025 | 250.00 | 266.00 | 250.00 | 250.00 | 6,315,200 | 0 |
| 03-Oct-2025 | 248.00 | 260.00 | 246.00 | 250.00 | 7,354,500 | 0 |
| 02-Oct-2025 | 252.00 | 252.00 | 244.00 | 252.00 | 10,807,100 | 0 |
| 01-Oct-2025 | 250.00 | 256.00 | 246.00 | 252.00 | 7,112,900 | 0 |
| 30-Sep-2025 | 250.00 | 256.00 | 244.00 | 250.00 | 12,452,700 | 0 |
| 29-Sep-2025 | 248.00 | 250.00 | 236.00 | 248.00 | 8,187,700 | 0 |
| 26-Sep-2025 | 254.00 | 254.00 | 240.00 | 248.00 | 10,541,500 | 0 |
| 25-Sep-2025 | 252.00 | 256.00 | 242.00 | 252.00 | 8,398,900 | 0 |
| 24-Sep-2025 | 254.00 | 262.00 | 248.00 | 256.00 | 7,939,200 | 0 |
| 23-Sep-2025 | 266.00 | 266.00 | 248.00 | 254.00 | 8,008,000 | 0 |
| 22-Sep-2025 | 260.00 | 290.00 | 248.00 | 262.00 | 18,888,700 | 0 |
| 19-Sep-2025 | 256.00 | 308.00 | 250.00 | 260.00 | 12,310,800 | 0 |
| 18-Sep-2025 | 256.00 | 264.00 | 246.00 | 256.00 | 6,520,800 | 0 |
| 17-Sep-2025 | 252.00 | 282.00 | 252.00 | 256.00 | 8,287,200 | 0 |
| 16-Sep-2025 | 250.00 | 274.00 | 238.00 | 248.00 | 10,155,100 | 0 |
| 15-Sep-2025 | 222.00 | 240.00 | 222.00 | 230.00 | 9,537,300 | 0 |
| 12-Sep-2025 | 212.00 | 248.00 | 212.00 | 220.00 | 7,796,500 | 0 |
| 11-Sep-2025 | 210.00 | 224.00 | 208.00 | 212.00 | 6,374,400 | 0 |
| 10-Sep-2025 | 208.00 | 212.00 | 202.00 | 210.00 | 3,617,800 | 0 |
| 09-Sep-2025 | 210.00 | 214.00 | 199.00 | 208.00 | 3,088,600 | 0 |
| 08-Sep-2025 | 220.00 | 220.00 | 204.00 | 204.00 | 2,480,000 | 0 |
| 04-Sep-2025 | 210.00 | 232.00 | 200.00 | 212.00 | 1,183,900 | 0 |
| 03-Sep-2025 | 210.00 | 210.00 | 200.00 | 210.00 | 169,700 | 0 |
| 02-Sep-2025 | 196.00 | 214.00 | 195.00 | 208.00 | 132,200 | 0 |
| 01-Sep-2025 | 199.00 | 200.00 | 183.00 | 196.00 | 175,300 | 0 |
| 29-Aug-2025 | 197.00 | 206.00 | 194.00 | 200.00 | 86,400 | 0 |
| 28-Aug-2025 | 197.00 | 202.00 | 197.00 | 199.00 | 113,000 | 0 |
| 27-Aug-2025 | 200.00 | 206.00 | 194.00 | 202.00 | 125,000 | 0 |
| 26-Aug-2025 | 198.00 | 202.00 | 198.00 | 202.00 | 92,400 | 0 |
| 25-Aug-2025 | 210.00 | 232.00 | 191.00 | 198.00 | 1,424,000 | 0 |
| 22-Aug-2025 | 200.00 | 246.00 | 197.00 | 197.00 | 2,370,700 | 0 |
| 21-Aug-2025 | 198.00 | 204.00 | 195.00 | 200.00 | 32,500 | 0 |
| 20-Aug-2025 | 204.00 | 204.00 | 192.00 | 197.00 | 55,300 | 0 |
| 19-Aug-2025 | 200.00 | 200.00 | 192.00 | 198.00 | 9,900 | 0 |
| 15-Aug-2025 | 197.00 | 204.00 | 195.00 | 200.00 | 46,600 | 0 |
| 14-Aug-2025 | 202.00 | 202.00 | 182.00 | 198.00 | 171,500 | 0 |
| 13-Aug-2025 | 197.00 | 216.00 | 197.00 | 200.00 | 240,600 | 0 |
| 12-Aug-2025 | 196.00 | 199.00 | 196.00 | 197.00 | 58,200 | 0 |
| 11-Aug-2025 | 198.00 | 200.00 | 194.00 | 197.00 | 76,900 | 0 |
| 08-Aug-2025 | 196.00 | 206.00 | 196.00 | 198.00 | 77,800 | 0 |
| 07-Aug-2025 | 204.00 | 204.00 | 196.00 | 200.00 | 79,200 | 0 |
| 06-Aug-2025 | 197.00 | 222.00 | 195.00 | 200.00 | 858,900 | 0 |
| 05-Aug-2025 | 195.00 | 196.00 | 193.00 | 195.00 | 218,800 | 0 |
| 04-Aug-2025 | 193.00 | 195.00 | 190.00 | 193.00 | 663,100 | 0 |
| 01-Aug-2025 | 210.00 | 210.00 | 179.00 | 186.00 | 11,689,100 | 0 |
| 31-Jul-2025 | 208.00 | 210.00 | 200.00 | 210.00 | 148,500 | 0 |
| 30-Jul-2025 | 202.00 | 206.00 | 200.00 | 206.00 | 5,049,900 | 0 |
| 29-Jul-2025 | 202.00 | 202.00 | 200.00 | 202.00 | 73,000 | 0 |
| 28-Jul-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 21,400 | 0 |
| 25-Jul-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 61,200 | 0 |
| 24-Jul-2025 | 206.00 | 208.00 | 206.00 | 206.00 | 28,800 | 0 |
| 23-Jul-2025 | 206.00 | 206.00 | 204.00 | 204.00 | 5,000 | 0 |
| 22-Jul-2025 | 206.00 | 208.00 | 206.00 | 206.00 | 43,100 | 0 |
| 21-Jul-2025 | 204.00 | 208.00 | 202.00 | 208.00 | 35,900 | 0 |