| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 20,635,900 | 0 |
| 08-Dec-2025 | 635.00 | 635.00 | 620.00 | 630.00 | 17,593,500 | 0 |
| 05-Dec-2025 | 625.00 | 635.00 | 625.00 | 630.00 | 11,159,400 | 0 |
| 04-Dec-2025 | 620.00 | 635.00 | 620.00 | 625.00 | 36,992,100 | 0 |
| 03-Dec-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 29,126,900 | 0 |
| 02-Dec-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 19,036,300 | 0 |
| 01-Dec-2025 | 615.00 | 620.00 | 600.00 | 600.00 | 23,430,800 | 0 |
| 28-Nov-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 9,499,600 | 0 |
| 27-Nov-2025 | 605.00 | 610.00 | 595.00 | 610.00 | 25,079,800 | 0 |
| 26-Nov-2025 | 580.00 | 605.00 | 580.00 | 600.00 | 31,294,300 | 0 |
| 25-Nov-2025 | 575.00 | 580.00 | 575.00 | 580.00 | 6,720,700 | 0 |
| 24-Nov-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 10,317,100 | 0 |
| 21-Nov-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 10,905,600 | 0 |
| 20-Nov-2025 | 565.00 | 575.00 | 560.00 | 570.00 | 11,194,500 | 0 |
| 19-Nov-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 15,685,900 | 0 |
| 18-Nov-2025 | 555.00 | 570.00 | 555.00 | 570.00 | 16,448,700 | 0 |
| 17-Nov-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 11,019,200 | 0 |
| 14-Nov-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 4,439,200 | 0 |
| 13-Nov-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 15,725,700 | 0 |
| 12-Nov-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 7,901,300 | 0 |
| 11-Nov-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 3,777,400 | 0 |
| 10-Nov-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 5,107,700 | 0 |
| 07-Nov-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 5,683,400 | 0 |
| 06-Nov-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 6,583,700 | 0 |
| 05-Nov-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 3,764,200 | 0 |
| 04-Nov-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 12,657,500 | 0 |
| 03-Nov-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 18,442,100 | 0 |
| 31-Oct-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 24,649,900 | 0 |
| 30-Oct-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 10,742,000 | 0 |
| 29-Oct-2025 | 580.00 | 595.00 | 570.00 | 570.00 | 16,901,800 | 0 |
| 28-Oct-2025 | 575.00 | 585.00 | 565.00 | 580.00 | 11,116,000 | 0 |
| 27-Oct-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 4,044,400 | 0 |
| 24-Oct-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 9,324,000 | 0 |
| 23-Oct-2025 | 555.00 | 570.00 | 555.00 | 570.00 | 9,626,100 | 0 |
| 22-Oct-2025 | 570.00 | 570.00 | 555.00 | 560.00 | 6,526,600 | 0 |
| 21-Oct-2025 | 555.00 | 570.00 | 550.00 | 560.00 | 10,286,500 | 0 |
| 20-Oct-2025 | 555.00 | 555.00 | 545.00 | 545.00 | 9,153,500 | 0 |
| 17-Oct-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 3,743,600 | 0 |
| 16-Oct-2025 | 550.00 | 560.00 | 545.00 | 560.00 | 11,749,400 | 0 |
| 15-Oct-2025 | 565.00 | 565.00 | 545.00 | 545.00 | 40,822,900 | 0 |
| 14-Oct-2025 | 565.00 | 575.00 | 550.00 | 565.00 | 13,588,800 | 0 |
| 13-Oct-2025 | 570.00 | 570.00 | 560.00 | 560.00 | 5,587,300 | 0 |
| 10-Oct-2025 | 560.00 | 580.00 | 560.00 | 570.00 | 11,474,900 | 0 |
| 09-Oct-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 5,568,100 | 0 |
| 08-Oct-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 5,420,100 | 0 |
| 07-Oct-2025 | 580.00 | 590.00 | 580.00 | 580.00 | 2,819,400 | 0 |
| 06-Oct-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 2,429,100 | 0 |
| 03-Oct-2025 | 595.00 | 605.00 | 580.00 | 590.00 | 3,567,800 | 0 |
| 02-Oct-2025 | 605.00 | 610.00 | 595.00 | 595.00 | 4,233,500 | 0 |
| 01-Oct-2025 | 580.00 | 675.00 | 570.00 | 605.00 | 22,534,500 | 0 |
| 30-Sep-2025 | 580.00 | 580.00 | 565.00 | 580.00 | 5,072,000 | 0 |
| 29-Sep-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 1,819,100 | 0 |
| 26-Sep-2025 | 575.00 | 580.00 | 565.00 | 575.00 | 3,191,500 | 0 |
| 25-Sep-2025 | 585.00 | 585.00 | 565.00 | 570.00 | 15,539,700 | 0 |
| 24-Sep-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 5,089,300 | 0 |
| 23-Sep-2025 | 595.00 | 600.00 | 585.00 | 585.00 | 3,163,600 | 0 |
| 22-Sep-2025 | 600.00 | 605.00 | 585.00 | 590.00 | 7,340,600 | 0 |
| 19-Sep-2025 | 595.00 | 600.00 | 585.00 | 600.00 | 4,848,400 | 0 |
| 18-Sep-2025 | 605.00 | 605.00 | 590.00 | 595.00 | 3,112,300 | 0 |
| 17-Sep-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 3,171,000 | 0 |
| 16-Sep-2025 | 590.00 | 600.00 | 585.00 | 590.00 | 4,458,800 | 0 |
| 15-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 1,849,600 | 0 |
| 12-Sep-2025 | 580.00 | 590.00 | 575.00 | 580.00 | 2,519,900 | 0 |
| 11-Sep-2025 | 585.00 | 590.00 | 575.00 | 575.00 | 3,182,000 | 0 |
| 10-Sep-2025 | 595.00 | 595.00 | 575.00 | 575.00 | 4,890,600 | 0 |
| 09-Sep-2025 | 580.00 | 595.00 | 580.00 | 595.00 | 3,298,000 | 0 |
| 08-Sep-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 4,181,900 | 0 |
| 04-Sep-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 2,384,400 | 0 |
| 03-Sep-2025 | 585.00 | 605.00 | 585.00 | 595.00 | 3,381,400 | 0 |
| 02-Sep-2025 | 585.00 | 600.00 | 585.00 | 585.00 | 4,081,200 | 0 |
| 01-Sep-2025 | 570.00 | 590.00 | 565.00 | 580.00 | 16,689,000 | 0 |
| 29-Aug-2025 | 610.00 | 610.00 | 585.00 | 585.00 | 17,046,400 | 0 |
| 28-Aug-2025 | 615.00 | 620.00 | 600.00 | 610.00 | 8,594,700 | 0 |
| 27-Aug-2025 | 605.00 | 615.00 | 600.00 | 615.00 | 9,154,300 | 0 |
| 26-Aug-2025 | 600.00 | 615.00 | 600.00 | 605.00 | 17,604,400 | 0 |
| 25-Aug-2025 | 600.00 | 605.00 | 595.00 | 595.00 | 12,985,700 | 0 |
| 22-Aug-2025 | 625.00 | 625.00 | 605.00 | 605.00 | 7,346,000 | 0 |
| 21-Aug-2025 | 625.00 | 635.00 | 610.00 | 610.00 | 9,787,000 | 0 |
| 20-Aug-2025 | 640.00 | 645.00 | 620.00 | 625.00 | 18,330,400 | 0 |
| 19-Aug-2025 | 645.00 | 650.00 | 640.00 | 640.00 | 7,285,900 | 0 |
| 15-Aug-2025 | 655.00 | 665.00 | 645.00 | 645.00 | 19,014,000 | 0 |
| 14-Aug-2025 | 655.00 | 660.00 | 645.00 | 645.00 | 15,909,800 | 0 |
| 13-Aug-2025 | 660.00 | 665.00 | 650.00 | 650.00 | 12,996,700 | 0 |
| 12-Aug-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 16,580,800 | 0 |
| 11-Aug-2025 | 635.00 | 645.00 | 630.00 | 640.00 | 14,828,500 | 0 |
| 08-Aug-2025 | 625.00 | 630.00 | 625.00 | 625.00 | 6,124,000 | 0 |
| 07-Aug-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 17,873,300 | 0 |
| 06-Aug-2025 | 615.00 | 620.00 | 610.00 | 615.00 | 8,267,600 | 0 |
| 05-Aug-2025 | 610.00 | 625.00 | 605.00 | 615.00 | 20,951,800 | 0 |
| 04-Aug-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 14,453,200 | 0 |
| 01-Aug-2025 | 590.00 | 605.00 | 590.00 | 600.00 | 19,793,000 | 0 |
| 31-Jul-2025 | 570.00 | 600.00 | 570.00 | 580.00 | 14,437,200 | 0 |
| 30-Jul-2025 | 570.00 | 585.00 | 565.00 | 570.00 | 10,510,000 | 0 |
| 29-Jul-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 12,282,400 | 0 |
| 28-Jul-2025 | 600.00 | 605.00 | 580.00 | 580.00 | 10,016,300 | 0 |
| 25-Jul-2025 | 600.00 | 605.00 | 580.00 | 600.00 | 6,211,900 | 0 |
| 24-Jul-2025 | 610.00 | 610.00 | 595.00 | 595.00 | 13,241,000 | 0 |
| 23-Jul-2025 | 625.00 | 625.00 | 605.00 | 610.00 | 4,950,800 | 0 |
| 22-Jul-2025 | 625.00 | 630.00 | 610.00 | 610.00 | 16,156,200 | 0 |
| 21-Jul-2025 | 610.00 | 630.00 | 605.00 | 625.00 | 24,207,000 | 0 |