| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 458.00 | 462.00 | 446.00 | 460.00 | 6,267,300 | 0 |
| 08-Dec-2025 | 474.00 | 478.00 | 450.00 | 458.00 | 12,234,900 | 0 |
| 05-Dec-2025 | 478.00 | 480.00 | 460.00 | 468.00 | 9,450,500 | 0 |
| 04-Dec-2025 | 484.00 | 484.00 | 466.00 | 478.00 | 6,450,500 | 0 |
| 03-Dec-2025 | 468.00 | 484.00 | 462.00 | 484.00 | 10,375,700 | 0 |
| 02-Dec-2025 | 470.00 | 476.00 | 464.00 | 468.00 | 4,981,500 | 0 |
| 01-Dec-2025 | 460.00 | 470.00 | 458.00 | 468.00 | 5,401,700 | 0 |
| 28-Nov-2025 | 478.00 | 478.00 | 448.00 | 460.00 | 13,924,000 | 0 |
| 27-Nov-2025 | 454.00 | 478.00 | 440.00 | 478.00 | 11,740,300 | 0 |
| 26-Nov-2025 | 450.00 | 462.00 | 448.00 | 456.00 | 1,857,100 | 0 |
| 25-Nov-2025 | 442.00 | 454.00 | 442.00 | 448.00 | 4,167,700 | 0 |
| 24-Nov-2025 | 440.00 | 458.00 | 440.00 | 442.00 | 2,531,600 | 0 |
| 21-Nov-2025 | 448.00 | 454.00 | 440.00 | 442.00 | 5,875,200 | 0 |
| 20-Nov-2025 | 460.00 | 462.00 | 448.00 | 448.00 | 4,771,000 | 0 |
| 19-Nov-2025 | 470.00 | 478.00 | 452.00 | 460.00 | 12,104,200 | 0 |
| 18-Nov-2025 | 460.00 | 474.00 | 446.00 | 474.00 | 12,332,700 | 0 |
| 17-Nov-2025 | 440.00 | 466.00 | 440.00 | 462.00 | 5,502,200 | 0 |
| 14-Nov-2025 | 450.00 | 450.00 | 438.00 | 440.00 | 2,986,900 | 0 |
| 13-Nov-2025 | 466.00 | 466.00 | 432.00 | 450.00 | 12,397,000 | 0 |
| 12-Nov-2025 | 450.00 | 464.00 | 448.00 | 464.00 | 9,467,900 | 0 |
| 11-Nov-2025 | 450.00 | 456.00 | 432.00 | 450.00 | 6,129,200 | 0 |
| 10-Nov-2025 | 432.00 | 454.00 | 432.00 | 452.00 | 5,862,300 | 0 |
| 07-Nov-2025 | 438.00 | 442.00 | 412.00 | 442.00 | 8,744,900 | 0 |
| 06-Nov-2025 | 430.00 | 440.00 | 418.00 | 440.00 | 6,153,500 | 0 |
| 05-Nov-2025 | 402.00 | 420.00 | 392.00 | 410.00 | 5,351,600 | 0 |
| 04-Nov-2025 | 380.00 | 404.00 | 380.00 | 398.00 | 1,833,100 | 0 |
| 03-Nov-2025 | 378.00 | 380.00 | 376.00 | 380.00 | 918,100 | 0 |
| 31-Oct-2025 | 378.00 | 380.00 | 376.00 | 378.00 | 284,300 | 0 |
| 30-Oct-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 984,000 | 0 |
| 29-Oct-2025 | 378.00 | 380.00 | 376.00 | 380.00 | 686,100 | 0 |
| 28-Oct-2025 | 376.00 | 378.00 | 372.00 | 378.00 | 1,242,900 | 0 |
| 27-Oct-2025 | 370.00 | 376.00 | 368.00 | 376.00 | 1,149,600 | 0 |
| 24-Oct-2025 | 372.00 | 380.00 | 368.00 | 370.00 | 2,537,100 | 0 |
| 23-Oct-2025 | 370.00 | 374.00 | 366.00 | 372.00 | 234,700 | 0 |
| 22-Oct-2025 | 376.00 | 378.00 | 366.00 | 366.00 | 3,124,900 | 0 |
| 21-Oct-2025 | 374.00 | 376.00 | 372.00 | 376.00 | 1,633,600 | 0 |
| 20-Oct-2025 | 372.00 | 376.00 | 370.00 | 376.00 | 1,337,000 | 0 |
| 17-Oct-2025 | 370.00 | 372.00 | 366.00 | 372.00 | 1,122,800 | 0 |
| 16-Oct-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 1,305,200 | 0 |
| 15-Oct-2025 | 368.00 | 370.00 | 356.00 | 370.00 | 1,083,900 | 0 |
| 14-Oct-2025 | 368.00 | 370.00 | 364.00 | 366.00 | 399,000 | 0 |
| 13-Oct-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 373,600 | 0 |
| 10-Oct-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 360,000 | 0 |
| 09-Oct-2025 | 366.00 | 370.00 | 362.00 | 370.00 | 1,367,200 | 0 |
| 08-Oct-2025 | 370.00 | 372.00 | 366.00 | 366.00 | 475,500 | 0 |
| 07-Oct-2025 | 368.00 | 372.00 | 366.00 | 368.00 | 242,900 | 0 |
| 06-Oct-2025 | 372.00 | 372.00 | 366.00 | 368.00 | 1,364,900 | 0 |
| 03-Oct-2025 | 374.00 | 374.00 | 370.00 | 372.00 | 348,600 | 0 |
| 02-Oct-2025 | 372.00 | 374.00 | 368.00 | 372.00 | 179,900 | 0 |
| 01-Oct-2025 | 362.00 | 376.00 | 358.00 | 366.00 | 1,558,800 | 0 |
| 30-Sep-2025 | 360.00 | 370.00 | 356.00 | 360.00 | 1,067,200 | 0 |
| 29-Sep-2025 | 364.00 | 372.00 | 356.00 | 360.00 | 1,016,200 | 0 |
| 26-Sep-2025 | 358.00 | 372.00 | 356.00 | 364.00 | 1,345,500 | 0 |
| 25-Sep-2025 | 370.00 | 370.00 | 356.00 | 362.00 | 959,900 | 0 |
| 24-Sep-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 1,757,900 | 0 |
| 23-Sep-2025 | 366.00 | 374.00 | 364.00 | 370.00 | 493,200 | 0 |
| 22-Sep-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 375,300 | 0 |
| 19-Sep-2025 | 370.00 | 370.00 | 368.00 | 370.00 | 51,100 | 0 |
| 18-Sep-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 261,900 | 0 |
| 17-Sep-2025 | 366.00 | 370.00 | 364.00 | 370.00 | 976,600 | 0 |
| 16-Sep-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 317,600 | 0 |
| 15-Sep-2025 | 366.00 | 374.00 | 362.00 | 370.00 | 698,800 | 0 |
| 12-Sep-2025 | 350.00 | 374.00 | 348.00 | 366.00 | 484,500 | 0 |
| 11-Sep-2025 | 352.00 | 352.00 | 346.00 | 350.00 | 433,600 | 0 |
| 10-Sep-2025 | 356.00 | 358.00 | 352.00 | 352.00 | 130,100 | 0 |
| 09-Sep-2025 | 360.00 | 360.00 | 348.00 | 356.00 | 2,101,500 | 0 |
| 08-Sep-2025 | 368.00 | 370.00 | 360.00 | 360.00 | 961,400 | 0 |
| 04-Sep-2025 | 366.00 | 370.00 | 362.00 | 368.00 | 253,800 | 0 |
| 03-Sep-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 541,400 | 0 |
| 02-Sep-2025 | 368.00 | 368.00 | 364.00 | 368.00 | 65,000 | 0 |
| 01-Sep-2025 | 368.00 | 368.00 | 364.00 | 366.00 | 230,800 | 0 |
| 29-Aug-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 528,600 | 0 |
| 28-Aug-2025 | 372.00 | 380.00 | 370.00 | 372.00 | 438,500 | 0 |
| 27-Aug-2025 | 374.00 | 374.00 | 368.00 | 372.00 | 676,000 | 0 |
| 26-Aug-2025 | 376.00 | 378.00 | 370.00 | 374.00 | 379,000 | 0 |
| 25-Aug-2025 | 372.00 | 378.00 | 370.00 | 374.00 | 651,700 | 0 |
| 22-Aug-2025 | 372.00 | 376.00 | 370.00 | 372.00 | 532,800 | 0 |
| 21-Aug-2025 | 372.00 | 378.00 | 368.00 | 372.00 | 746,600 | 0 |
| 20-Aug-2025 | 376.00 | 376.00 | 372.00 | 372.00 | 455,100 | 0 |
| 19-Aug-2025 | 376.00 | 380.00 | 376.00 | 376.00 | 102,200 | 0 |
| 15-Aug-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 160,200 | 0 |
| 14-Aug-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 276,000 | 0 |
| 13-Aug-2025 | 382.00 | 382.00 | 374.00 | 380.00 | 336,000 | 0 |
| 12-Aug-2025 | 380.00 | 382.00 | 378.00 | 380.00 | 310,000 | 0 |
| 11-Aug-2025 | 380.00 | 384.00 | 380.00 | 382.00 | 43,200 | 0 |
| 08-Aug-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 1,118,200 | 0 |
| 07-Aug-2025 | 390.00 | 392.00 | 384.00 | 384.00 | 416,500 | 0 |
| 06-Aug-2025 | 394.00 | 396.00 | 390.00 | 390.00 | 208,000 | 0 |
| 05-Aug-2025 | 392.00 | 396.00 | 390.00 | 394.00 | 763,600 | 0 |
| 04-Aug-2025 | 390.00 | 394.00 | 386.00 | 394.00 | 725,900 | 0 |
| 01-Aug-2025 | 394.00 | 394.00 | 388.00 | 392.00 | 166,900 | 0 |
| 31-Jul-2025 | 394.00 | 394.00 | 380.00 | 390.00 | 784,600 | 0 |
| 30-Jul-2025 | 382.00 | 396.00 | 382.00 | 386.00 | 238,400 | 0 |
| 29-Jul-2025 | 386.00 | 386.00 | 380.00 | 384.00 | 361,300 | 0 |
| 28-Jul-2025 | 386.00 | 390.00 | 382.00 | 388.00 | 394,300 | 0 |
| 25-Jul-2025 | 382.00 | 394.00 | 382.00 | 386.00 | 268,300 | 0 |
| 24-Jul-2025 | 390.00 | 390.00 | 380.00 | 382.00 | 223,200 | 0 |
| 23-Jul-2025 | 388.00 | 388.00 | 380.00 | 382.00 | 898,100 | 0 |
| 22-Jul-2025 | 392.00 | 394.00 | 386.00 | 388.00 | 377,700 | 0 |
| 21-Jul-2025 | 398.00 | 398.00 | 390.00 | 392.00 | 647,900 | 0 |