| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 820.00 | 825.00 | 815.00 | 825.00 | 366,600 | 0 |
| 08-Dec-2025 | 815.00 | 820.00 | 795.00 | 820.00 | 781,100 | 0 |
| 05-Dec-2025 | 810.00 | 815.00 | 805.00 | 815.00 | 234,600 | 0 |
| 04-Dec-2025 | 820.00 | 820.00 | 805.00 | 810.00 | 414,400 | 0 |
| 03-Dec-2025 | 820.00 | 820.00 | 805.00 | 820.00 | 404,900 | 0 |
| 02-Dec-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 239,800 | 0 |
| 01-Dec-2025 | 825.00 | 825.00 | 810.00 | 815.00 | 336,400 | 0 |
| 28-Nov-2025 | 825.00 | 825.00 | 810.00 | 825.00 | 1,057,900 | 0 |
| 27-Nov-2025 | 830.00 | 830.00 | 805.00 | 825.00 | 1,426,800 | 0 |
| 26-Nov-2025 | 815.00 | 835.00 | 815.00 | 830.00 | 1,217,000 | 0 |
| 25-Nov-2025 | 810.00 | 815.00 | 800.00 | 815.00 | 765,200 | 0 |
| 24-Nov-2025 | 785.00 | 810.00 | 780.00 | 805.00 | 895,800 | 0 |
| 21-Nov-2025 | 790.00 | 790.00 | 780.00 | 790.00 | 323,500 | 0 |
| 20-Nov-2025 | 795.00 | 795.00 | 785.00 | 790.00 | 290,000 | 0 |
| 19-Nov-2025 | 795.00 | 795.00 | 785.00 | 795.00 | 196,700 | 0 |
| 18-Nov-2025 | 800.00 | 800.00 | 790.00 | 795.00 | 262,200 | 0 |
| 17-Nov-2025 | 800.00 | 805.00 | 785.00 | 800.00 | 604,400 | 0 |
| 14-Nov-2025 | 805.00 | 805.00 | 785.00 | 800.00 | 385,600 | 0 |
| 13-Nov-2025 | 800.00 | 805.00 | 795.00 | 805.00 | 627,700 | 0 |
| 12-Nov-2025 | 795.00 | 800.00 | 785.00 | 800.00 | 472,100 | 0 |
| 11-Nov-2025 | 805.00 | 805.00 | 790.00 | 800.00 | 453,000 | 0 |
| 10-Nov-2025 | 800.00 | 805.00 | 795.00 | 805.00 | 681,100 | 0 |
| 07-Nov-2025 | 795.00 | 800.00 | 790.00 | 800.00 | 326,500 | 0 |
| 06-Nov-2025 | 800.00 | 800.00 | 785.00 | 800.00 | 469,900 | 0 |
| 05-Nov-2025 | 795.00 | 800.00 | 785.00 | 800.00 | 335,100 | 0 |
| 04-Nov-2025 | 795.00 | 795.00 | 790.00 | 795.00 | 282,300 | 0 |
| 03-Nov-2025 | 790.00 | 795.00 | 785.00 | 795.00 | 598,600 | 0 |
| 31-Oct-2025 | 785.00 | 800.00 | 785.00 | 790.00 | 842,700 | 0 |
| 30-Oct-2025 | 790.00 | 800.00 | 785.00 | 785.00 | 1,350,800 | 0 |
| 29-Oct-2025 | 780.00 | 785.00 | 775.00 | 785.00 | 476,900 | 0 |
| 28-Oct-2025 | 780.00 | 785.00 | 775.00 | 780.00 | 280,900 | 0 |
| 27-Oct-2025 | 785.00 | 790.00 | 770.00 | 780.00 | 443,800 | 0 |
| 24-Oct-2025 | 785.00 | 785.00 | 770.00 | 785.00 | 263,600 | 0 |
| 23-Oct-2025 | 780.00 | 785.00 | 765.00 | 785.00 | 872,900 | 0 |
| 22-Oct-2025 | 795.00 | 795.00 | 775.00 | 780.00 | 1,210,300 | 0 |
| 21-Oct-2025 | 800.00 | 800.00 | 790.00 | 800.00 | 781,000 | 0 |
| 20-Oct-2025 | 805.00 | 815.00 | 795.00 | 800.00 | 504,600 | 0 |
| 17-Oct-2025 | 810.00 | 815.00 | 805.00 | 805.00 | 161,400 | 0 |
| 16-Oct-2025 | 820.00 | 820.00 | 800.00 | 815.00 | 478,400 | 0 |
| 15-Oct-2025 | 820.00 | 820.00 | 790.00 | 820.00 | 512,900 | 0 |
| 14-Oct-2025 | 820.00 | 820.00 | 800.00 | 820.00 | 600,600 | 0 |
| 13-Oct-2025 | 830.00 | 830.00 | 815.00 | 825.00 | 319,000 | 0 |
| 10-Oct-2025 | 825.00 | 840.00 | 810.00 | 835.00 | 919,700 | 0 |
| 09-Oct-2025 | 815.00 | 825.00 | 810.00 | 825.00 | 464,700 | 0 |
| 08-Oct-2025 | 840.00 | 845.00 | 820.00 | 820.00 | 339,400 | 0 |
| 07-Oct-2025 | 815.00 | 855.00 | 805.00 | 840.00 | 934,200 | 0 |
| 06-Oct-2025 | 805.00 | 825.00 | 805.00 | 815.00 | 823,500 | 0 |
| 03-Oct-2025 | 830.00 | 835.00 | 805.00 | 805.00 | 627,800 | 0 |
| 02-Oct-2025 | 840.00 | 850.00 | 820.00 | 840.00 | 833,200 | 0 |
| 01-Oct-2025 | 840.00 | 840.00 | 825.00 | 840.00 | 490,400 | 0 |
| 30-Sep-2025 | 835.00 | 840.00 | 820.00 | 840.00 | 297,400 | 0 |
| 29-Sep-2025 | 840.00 | 840.00 | 825.00 | 840.00 | 306,500 | 0 |
| 26-Sep-2025 | 820.00 | 840.00 | 820.00 | 840.00 | 339,500 | 0 |
| 25-Sep-2025 | 815.00 | 845.00 | 810.00 | 835.00 | 711,000 | 0 |
| 24-Sep-2025 | 845.00 | 845.00 | 810.00 | 815.00 | 297,800 | 0 |
| 23-Sep-2025 | 840.00 | 855.00 | 830.00 | 845.00 | 228,100 | 0 |
| 22-Sep-2025 | 860.00 | 860.00 | 835.00 | 855.00 | 464,400 | 0 |
| 19-Sep-2025 | 845.00 | 870.00 | 830.00 | 870.00 | 703,500 | 0 |
| 18-Sep-2025 | 830.00 | 855.00 | 810.00 | 850.00 | 475,700 | 0 |
| 17-Sep-2025 | 835.00 | 845.00 | 820.00 | 830.00 | 256,100 | 0 |
| 16-Sep-2025 | 845.00 | 850.00 | 815.00 | 845.00 | 540,500 | 0 |
| 15-Sep-2025 | 845.00 | 870.00 | 840.00 | 845.00 | 767,000 | 0 |
| 12-Sep-2025 | 850.00 | 860.00 | 820.00 | 845.00 | 1,318,600 | 0 |
| 11-Sep-2025 | 805.00 | 850.00 | 800.00 | 850.00 | 2,048,700 | 0 |
| 10-Sep-2025 | 790.00 | 810.00 | 790.00 | 805.00 | 979,700 | 0 |
| 09-Sep-2025 | 805.00 | 810.00 | 775.00 | 795.00 | 435,700 | 0 |
| 08-Sep-2025 | 785.00 | 825.00 | 780.00 | 805.00 | 1,143,200 | 0 |
| 04-Sep-2025 | 780.00 | 795.00 | 775.00 | 785.00 | 429,000 | 0 |
| 03-Sep-2025 | 780.00 | 795.00 | 765.00 | 780.00 | 407,900 | 0 |
| 02-Sep-2025 | 775.00 | 785.00 | 775.00 | 780.00 | 455,100 | 0 |
| 01-Sep-2025 | 775.00 | 775.00 | 750.00 | 775.00 | 693,500 | 0 |
| 29-Aug-2025 | 795.00 | 795.00 | 775.00 | 790.00 | 495,000 | 0 |
| 28-Aug-2025 | 780.00 | 795.00 | 775.00 | 795.00 | 861,200 | 0 |
| 27-Aug-2025 | 785.00 | 795.00 | 770.00 | 780.00 | 497,700 | 0 |
| 26-Aug-2025 | 795.00 | 795.00 | 775.00 | 785.00 | 329,900 | 0 |
| 25-Aug-2025 | 765.00 | 800.00 | 755.00 | 795.00 | 1,075,500 | 0 |
| 22-Aug-2025 | 770.00 | 770.00 | 760.00 | 765.00 | 305,900 | 0 |
| 21-Aug-2025 | 760.00 | 775.00 | 760.00 | 770.00 | 531,300 | 0 |
| 20-Aug-2025 | 760.00 | 765.00 | 755.00 | 760.00 | 275,700 | 0 |
| 19-Aug-2025 | 755.00 | 765.00 | 740.00 | 760.00 | 478,200 | 0 |
| 15-Aug-2025 | 775.00 | 775.00 | 745.00 | 760.00 | 1,168,700 | 0 |
| 14-Aug-2025 | 775.00 | 780.00 | 765.00 | 775.00 | 474,900 | 0 |
| 13-Aug-2025 | 780.00 | 790.00 | 765.00 | 775.00 | 549,500 | 0 |
| 12-Aug-2025 | 790.00 | 790.00 | 765.00 | 780.00 | 679,600 | 0 |
| 11-Aug-2025 | 800.00 | 800.00 | 775.00 | 795.00 | 369,500 | 0 |
| 08-Aug-2025 | 820.00 | 820.00 | 785.00 | 800.00 | 328,500 | 0 |
| 07-Aug-2025 | 775.00 | 820.00 | 770.00 | 820.00 | 925,000 | 0 |
| 06-Aug-2025 | 775.00 | 775.00 | 750.00 | 775.00 | 462,800 | 0 |
| 05-Aug-2025 | 795.00 | 795.00 | 770.00 | 770.00 | 588,700 | 0 |
| 04-Aug-2025 | 755.00 | 795.00 | 750.00 | 795.00 | 1,604,500 | 0 |
| 01-Aug-2025 | 755.00 | 765.00 | 745.00 | 750.00 | 1,013,800 | 0 |
| 31-Jul-2025 | 815.00 | 815.00 | 710.00 | 760.00 | 3,813,700 | 0 |
| 30-Jul-2025 | 930.00 | 945.00 | 790.00 | 820.00 | 2,766,400 | 0 |
| 29-Jul-2025 | 915.00 | 950.00 | 915.00 | 925.00 | 2,793,700 | 0 |
| 28-Jul-2025 | 890.00 | 915.00 | 885.00 | 910.00 | 1,848,800 | 0 |
| 25-Jul-2025 | 890.00 | 915.00 | 885.00 | 890.00 | 397,200 | 0 |
| 24-Jul-2025 | 885.00 | 925.00 | 885.00 | 890.00 | 647,500 | 0 |
| 23-Jul-2025 | 850.00 | 905.00 | 845.00 | 885.00 | 1,136,300 | 0 |
| 22-Jul-2025 | 870.00 | 875.00 | 845.00 | 850.00 | 373,000 | 0 |
| 21-Jul-2025 | 905.00 | 905.00 | 860.00 | 880.00 | 635,900 | 0 |