| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 29,112,800 | 0 |
| 09-Dec-2025 | 760.00 | 760.00 | 745.00 | 755.00 | 33,144,300 | 0 |
| 08-Dec-2025 | 760.00 | 765.00 | 750.00 | 755.00 | 24,979,600 | 0 |
| 05-Dec-2025 | 760.00 | 760.00 | 750.00 | 755.00 | 23,539,200 | 0 |
| 04-Dec-2025 | 765.00 | 770.00 | 755.00 | 760.00 | 27,552,300 | 0 |
| 03-Dec-2025 | 765.00 | 770.00 | 760.00 | 765.00 | 15,915,800 | 0 |
| 02-Dec-2025 | 755.00 | 765.00 | 750.00 | 760.00 | 26,063,300 | 0 |
| 01-Dec-2025 | 750.00 | 760.00 | 750.00 | 755.00 | 18,503,100 | 0 |
| 28-Nov-2025 | 760.00 | 760.00 | 750.00 | 750.00 | 14,871,100 | 0 |
| 27-Nov-2025 | 765.00 | 770.00 | 750.00 | 755.00 | 13,879,200 | 0 |
| 26-Nov-2025 | 755.00 | 765.00 | 750.00 | 765.00 | 31,927,700 | 0 |
| 25-Nov-2025 | 760.00 | 765.00 | 745.00 | 750.00 | 45,669,700 | 0 |
| 24-Nov-2025 | 760.00 | 765.00 | 750.00 | 760.00 | 38,882,200 | 0 |
| 21-Nov-2025 | 765.00 | 775.00 | 755.00 | 760.00 | 25,545,500 | 0 |
| 20-Nov-2025 | 770.00 | 780.00 | 760.00 | 760.00 | 17,006,300 | 0 |
| 19-Nov-2025 | 770.00 | 780.00 | 760.00 | 780.00 | 16,253,500 | 0 |
| 18-Nov-2025 | 770.00 | 780.00 | 765.00 | 770.00 | 11,347,700 | 0 |
| 17-Nov-2025 | 760.00 | 780.00 | 755.00 | 775.00 | 12,755,700 | 0 |
| 14-Nov-2025 | 760.00 | 765.00 | 755.00 | 755.00 | 20,341,200 | 0 |
| 13-Nov-2025 | 770.00 | 780.00 | 755.00 | 760.00 | 20,248,000 | 0 |
| 12-Nov-2025 | 770.00 | 775.00 | 760.00 | 765.00 | 10,075,000 | 0 |
| 11-Nov-2025 | 785.00 | 785.00 | 755.00 | 765.00 | 19,192,500 | 0 |
| 10-Nov-2025 | 780.00 | 785.00 | 775.00 | 785.00 | 10,796,400 | 0 |
| 07-Nov-2025 | 770.00 | 795.00 | 770.00 | 780.00 | 17,059,400 | 0 |
| 06-Nov-2025 | 785.00 | 785.00 | 765.00 | 765.00 | 13,140,300 | 0 |
| 05-Nov-2025 | 785.00 | 785.00 | 770.00 | 780.00 | 18,425,900 | 0 |
| 04-Nov-2025 | 795.00 | 800.00 | 785.00 | 785.00 | 20,724,400 | 0 |
| 03-Nov-2025 | 805.00 | 815.00 | 785.00 | 795.00 | 21,552,900 | 0 |
| 31-Oct-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 24,413,400 | 0 |
| 30-Oct-2025 | 790.00 | 810.00 | 785.00 | 805.00 | 47,414,900 | 0 |
| 29-Oct-2025 | 795.00 | 795.00 | 780.00 | 790.00 | 36,470,600 | 0 |
| 28-Oct-2025 | 785.00 | 795.00 | 775.00 | 785.00 | 28,854,500 | 0 |
| 27-Oct-2025 | 780.00 | 790.00 | 765.00 | 780.00 | 63,511,800 | 0 |
| 24-Oct-2025 | 765.00 | 780.00 | 760.00 | 775.00 | 36,134,300 | 0 |
| 23-Oct-2025 | 765.00 | 770.00 | 750.00 | 770.00 | 18,495,700 | 0 |
| 22-Oct-2025 | 775.00 | 780.00 | 750.00 | 765.00 | 18,266,800 | 0 |
| 21-Oct-2025 | 775.00 | 780.00 | 765.00 | 770.00 | 9,271,500 | 0 |
| 20-Oct-2025 | 755.00 | 780.00 | 755.00 | 770.00 | 14,170,800 | 0 |
| 17-Oct-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 5,279,000 | 0 |
| 16-Oct-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 3,137,000 | 0 |
| 15-Oct-2025 | 750.00 | 755.00 | 745.00 | 755.00 | 6,792,000 | 0 |
| 14-Oct-2025 | 755.00 | 755.00 | 745.00 | 750.00 | 4,921,700 | 0 |
| 13-Oct-2025 | 750.00 | 760.00 | 740.00 | 750.00 | 19,768,700 | 0 |
| 10-Oct-2025 | 770.00 | 770.00 | 750.00 | 750.00 | 6,968,200 | 0 |
| 09-Oct-2025 | 760.00 | 775.00 | 755.00 | 770.00 | 8,116,800 | 0 |
| 08-Oct-2025 | 755.00 | 760.00 | 740.00 | 755.00 | 18,671,900 | 0 |
| 07-Oct-2025 | 755.00 | 755.00 | 745.00 | 755.00 | 28,619,200 | 0 |
| 06-Oct-2025 | 765.00 | 765.00 | 745.00 | 750.00 | 12,307,700 | 0 |
| 03-Oct-2025 | 765.00 | 765.00 | 745.00 | 765.00 | 27,562,200 | 0 |
| 02-Oct-2025 | 765.00 | 770.00 | 750.00 | 760.00 | 13,782,300 | 0 |
| 01-Oct-2025 | 765.00 | 775.00 | 755.00 | 760.00 | 26,326,500 | 0 |
| 30-Sep-2025 | 780.00 | 785.00 | 760.00 | 765.00 | 16,568,300 | 0 |
| 29-Sep-2025 | 795.00 | 800.00 | 775.00 | 780.00 | 6,237,900 | 0 |
| 26-Sep-2025 | 790.00 | 800.00 | 785.00 | 790.00 | 14,078,200 | 0 |
| 25-Sep-2025 | 775.00 | 805.00 | 775.00 | 790.00 | 27,436,800 | 0 |
| 24-Sep-2025 | 785.00 | 790.00 | 770.00 | 775.00 | 3,208,100 | 0 |
| 23-Sep-2025 | 775.00 | 790.00 | 775.00 | 785.00 | 9,186,900 | 0 |
| 22-Sep-2025 | 770.00 | 790.00 | 755.00 | 775.00 | 9,642,800 | 0 |
| 19-Sep-2025 | 790.00 | 790.00 | 770.00 | 770.00 | 5,424,000 | 0 |
| 18-Sep-2025 | 795.00 | 800.00 | 785.00 | 790.00 | 3,865,200 | 0 |
| 17-Sep-2025 | 800.00 | 810.00 | 785.00 | 795.00 | 17,845,100 | 0 |
| 16-Sep-2025 | 805.00 | 810.00 | 790.00 | 795.00 | 6,005,200 | 0 |
| 15-Sep-2025 | 845.00 | 845.00 | 785.00 | 805.00 | 19,795,300 | 0 |
| 12-Sep-2025 | 775.00 | 830.00 | 770.00 | 805.00 | 32,944,500 | 0 |
| 11-Sep-2025 | 755.00 | 785.00 | 755.00 | 760.00 | 24,746,800 | 0 |
| 10-Sep-2025 | 750.00 | 760.00 | 750.00 | 750.00 | 4,746,700 | 0 |
| 09-Sep-2025 | 760.00 | 760.00 | 740.00 | 750.00 | 14,159,900 | 0 |
| 08-Sep-2025 | 765.00 | 780.00 | 755.00 | 760.00 | 15,280,300 | 0 |
| 04-Sep-2025 | 760.00 | 770.00 | 755.00 | 760.00 | 8,292,100 | 0 |
| 03-Sep-2025 | 775.00 | 775.00 | 745.00 | 755.00 | 17,170,500 | 0 |
| 02-Sep-2025 | 790.00 | 800.00 | 765.00 | 770.00 | 8,606,900 | 0 |
| 01-Sep-2025 | 740.00 | 800.00 | 720.00 | 780.00 | 12,455,400 | 0 |
| 29-Aug-2025 | 815.00 | 845.00 | 740.00 | 760.00 | 50,125,200 | 0 |
| 28-Aug-2025 | 835.00 | 850.00 | 810.00 | 815.00 | 5,069,100 | 0 |
| 27-Aug-2025 | 855.00 | 855.00 | 820.00 | 835.00 | 7,788,400 | 0 |
| 26-Aug-2025 | 855.00 | 870.00 | 855.00 | 855.00 | 5,139,100 | 0 |
| 25-Aug-2025 | 865.00 | 880.00 | 850.00 | 855.00 | 11,821,500 | 0 |
| 22-Aug-2025 | 875.00 | 880.00 | 860.00 | 865.00 | 3,461,400 | 0 |
| 21-Aug-2025 | 865.00 | 875.00 | 860.00 | 875.00 | 3,709,400 | 0 |
| 20-Aug-2025 | 880.00 | 880.00 | 855.00 | 860.00 | 2,958,500 | 0 |
| 19-Aug-2025 | 845.00 | 880.00 | 845.00 | 875.00 | 4,326,000 | 0 |
| 15-Aug-2025 | 880.00 | 880.00 | 840.00 | 845.00 | 6,683,300 | 0 |
| 14-Aug-2025 | 880.00 | 885.00 | 855.00 | 865.00 | 13,350,800 | 0 |
| 13-Aug-2025 | 895.00 | 895.00 | 875.00 | 880.00 | 11,956,700 | 0 |
| 12-Aug-2025 | 855.00 | 900.00 | 855.00 | 885.00 | 36,720,600 | 0 |
| 11-Aug-2025 | 860.00 | 870.00 | 850.00 | 855.00 | 5,786,100 | 0 |
| 08-Aug-2025 | 880.00 | 880.00 | 850.00 | 860.00 | 18,050,500 | 0 |
| 07-Aug-2025 | 850.00 | 875.00 | 835.00 | 855.00 | 25,156,300 | 0 |
| 06-Aug-2025 | 825.00 | 850.00 | 810.00 | 850.00 | 31,418,000 | 0 |
| 05-Aug-2025 | 790.00 | 820.00 | 785.00 | 820.00 | 13,362,000 | 0 |
| 04-Aug-2025 | 785.00 | 800.00 | 785.00 | 785.00 | 10,833,400 | 0 |
| 01-Aug-2025 | 765.00 | 780.00 | 760.00 | 765.00 | 5,880,200 | 0 |
| 31-Jul-2025 | 765.00 | 785.00 | 760.00 | 765.00 | 12,800,000 | 0 |
| 30-Jul-2025 | 765.00 | 770.00 | 755.00 | 765.00 | 8,137,400 | 0 |
| 29-Jul-2025 | 765.00 | 785.00 | 755.00 | 765.00 | 11,754,000 | 0 |
| 28-Jul-2025 | 790.00 | 795.00 | 750.00 | 760.00 | 21,897,700 | 0 |
| 25-Jul-2025 | 760.00 | 800.00 | 755.00 | 790.00 | 19,311,600 | 0 |
| 24-Jul-2025 | 755.00 | 765.00 | 750.00 | 755.00 | 27,914,300 | 0 |
| 23-Jul-2025 | 775.00 | 775.00 | 745.00 | 750.00 | 13,974,400 | 0 |
| 22-Jul-2025 | 775.00 | 785.00 | 765.00 | 770.00 | 9,271,900 | 0 |