| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 340.00 | 342.00 | 332.00 | 342.00 | 222,500 | 0 |
| 08-Dec-2025 | 338.00 | 344.00 | 338.00 | 340.00 | 233,800 | 0 |
| 05-Dec-2025 | 338.00 | 340.00 | 338.00 | 340.00 | 92,700 | 0 |
| 04-Dec-2025 | 338.00 | 340.00 | 338.00 | 338.00 | 18,900 | 0 |
| 03-Dec-2025 | 338.00 | 340.00 | 338.00 | 340.00 | 47,900 | 0 |
| 02-Dec-2025 | 340.00 | 340.00 | 338.00 | 340.00 | 57,800 | 0 |
| 01-Dec-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 63,400 | 0 |
| 28-Nov-2025 | 340.00 | 340.00 | 336.00 | 340.00 | 76,900 | 0 |
| 27-Nov-2025 | 342.00 | 342.00 | 338.00 | 338.00 | 44,800 | 0 |
| 26-Nov-2025 | 342.00 | 342.00 | 338.00 | 340.00 | 57,500 | 0 |
| 25-Nov-2025 | 340.00 | 342.00 | 338.00 | 342.00 | 72,700 | 0 |
| 24-Nov-2025 | 340.00 | 340.00 | 338.00 | 340.00 | 58,700 | 0 |
| 21-Nov-2025 | 342.00 | 342.00 | 338.00 | 340.00 | 64,100 | 0 |
| 20-Nov-2025 | 340.00 | 342.00 | 340.00 | 340.00 | 12,500 | 0 |
| 19-Nov-2025 | 340.00 | 340.00 | 328.00 | 340.00 | 376,200 | 0 |
| 18-Nov-2025 | 340.00 | 342.00 | 340.00 | 340.00 | 42,300 | 0 |
| 17-Nov-2025 | 342.00 | 342.00 | 340.00 | 342.00 | 59,900 | 0 |
| 14-Nov-2025 | 338.00 | 342.00 | 338.00 | 342.00 | 70,500 | 0 |
| 13-Nov-2025 | 342.00 | 342.00 | 338.00 | 338.00 | 113,600 | 0 |
| 12-Nov-2025 | 340.00 | 342.00 | 336.00 | 342.00 | 155,000 | 0 |
| 11-Nov-2025 | 346.00 | 346.00 | 340.00 | 340.00 | 135,100 | 0 |
| 10-Nov-2025 | 344.00 | 346.00 | 344.00 | 346.00 | 47,500 | 0 |
| 07-Nov-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 117,100 | 0 |
| 06-Nov-2025 | 346.00 | 350.00 | 340.00 | 350.00 | 341,300 | 0 |
| 05-Nov-2025 | 346.00 | 348.00 | 344.00 | 348.00 | 125,100 | 0 |
| 04-Nov-2025 | 346.00 | 348.00 | 344.00 | 348.00 | 74,400 | 0 |
| 03-Nov-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 42,500 | 0 |
| 31-Oct-2025 | 350.00 | 352.00 | 348.00 | 348.00 | 56,400 | 0 |
| 30-Oct-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 93,800 | 0 |
| 29-Oct-2025 | 344.00 | 348.00 | 344.00 | 348.00 | 130,100 | 0 |
| 28-Oct-2025 | 342.00 | 352.00 | 340.00 | 344.00 | 389,100 | 0 |
| 27-Oct-2025 | 348.00 | 348.00 | 336.00 | 342.00 | 863,700 | 0 |
| 24-Oct-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 71,100 | 0 |
| 23-Oct-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 44,300 | 0 |
| 22-Oct-2025 | 346.00 | 350.00 | 346.00 | 348.00 | 40,700 | 0 |
| 21-Oct-2025 | 350.00 | 350.00 | 348.00 | 348.00 | 72,700 | 0 |
| 20-Oct-2025 | 354.00 | 354.00 | 350.00 | 350.00 | 266,200 | 0 |
| 17-Oct-2025 | 360.00 | 362.00 | 352.00 | 354.00 | 746,000 | 0 |
| 16-Oct-2025 | 360.00 | 362.00 | 360.00 | 362.00 | 54,100 | 0 |
| 15-Oct-2025 | 378.00 | 378.00 | 362.00 | 362.00 | 1,198,100 | 0 |
| 14-Oct-2025 | 376.00 | 378.00 | 370.00 | 378.00 | 495,400 | 0 |
| 13-Oct-2025 | 378.00 | 380.00 | 376.00 | 378.00 | 292,200 | 0 |
| 10-Oct-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 841,100 | 0 |
| 09-Oct-2025 | 382.00 | 390.00 | 374.00 | 386.00 | 1,127,800 | 0 |
| 08-Oct-2025 | 362.00 | 384.00 | 362.00 | 380.00 | 1,970,100 | 0 |
| 07-Oct-2025 | 350.00 | 434.00 | 350.00 | 362.00 | 6,312,100 | 0 |
| 06-Oct-2025 | 350.00 | 352.00 | 348.00 | 350.00 | 591,600 | 0 |
| 03-Oct-2025 | 348.00 | 350.00 | 348.00 | 350.00 | 121,300 | 0 |
| 02-Oct-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 305,000 | 0 |
| 01-Oct-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 359,100 | 0 |
| 30-Sep-2025 | 348.00 | 350.00 | 346.00 | 350.00 | 341,200 | 0 |
| 29-Sep-2025 | 350.00 | 352.00 | 348.00 | 348.00 | 226,000 | 0 |
| 26-Sep-2025 | 348.00 | 350.00 | 348.00 | 350.00 | 33,200 | 0 |
| 25-Sep-2025 | 352.00 | 354.00 | 348.00 | 348.00 | 391,100 | 0 |
| 24-Sep-2025 | 358.00 | 358.00 | 354.00 | 354.00 | 356,200 | 0 |
| 23-Sep-2025 | 360.00 | 360.00 | 342.00 | 360.00 | 1,301,900 | 0 |
| 22-Sep-2025 | 360.00 | 360.00 | 346.00 | 360.00 | 1,205,500 | 0 |
| 19-Sep-2025 | 358.00 | 358.00 | 352.00 | 358.00 | 575,600 | 0 |
| 18-Sep-2025 | 356.00 | 360.00 | 356.00 | 358.00 | 46,400 | 0 |
| 17-Sep-2025 | 350.00 | 356.00 | 348.00 | 356.00 | 135,900 | 0 |
| 16-Sep-2025 | 346.00 | 350.00 | 346.00 | 350.00 | 92,900 | 0 |
| 15-Sep-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 297,500 | 0 |
| 12-Sep-2025 | 348.00 | 352.00 | 342.00 | 348.00 | 712,000 | 0 |
| 11-Sep-2025 | 348.00 | 352.00 | 344.00 | 350.00 | 503,700 | 0 |
| 10-Sep-2025 | 356.00 | 356.00 | 348.00 | 348.00 | 888,400 | 0 |
| 09-Sep-2025 | 358.00 | 360.00 | 356.00 | 358.00 | 454,800 | 0 |
| 08-Sep-2025 | 362.00 | 364.00 | 358.00 | 358.00 | 335,000 | 0 |
| 04-Sep-2025 | 362.00 | 366.00 | 360.00 | 360.00 | 198,200 | 0 |
| 03-Sep-2025 | 358.00 | 362.00 | 354.00 | 362.00 | 519,900 | 0 |
| 02-Sep-2025 | 358.00 | 362.00 | 356.00 | 360.00 | 489,900 | 0 |
| 01-Sep-2025 | 356.00 | 360.00 | 354.00 | 360.00 | 440,100 | 0 |
| 29-Aug-2025 | 360.00 | 362.00 | 358.00 | 360.00 | 46,600 | 0 |
| 28-Aug-2025 | 360.00 | 360.00 | 358.00 | 360.00 | 138,300 | 0 |
| 27-Aug-2025 | 360.00 | 360.00 | 358.00 | 360.00 | 401,300 | 0 |
| 26-Aug-2025 | 356.00 | 360.00 | 356.00 | 360.00 | 152,500 | 0 |
| 25-Aug-2025 | 360.00 | 360.00 | 356.00 | 356.00 | 162,200 | 0 |
| 22-Aug-2025 | 358.00 | 360.00 | 358.00 | 360.00 | 70,600 | 0 |
| 21-Aug-2025 | 356.00 | 360.00 | 356.00 | 358.00 | 272,100 | 0 |
| 20-Aug-2025 | 360.00 | 372.00 | 352.00 | 356.00 | 1,368,700 | 0 |
| 19-Aug-2025 | 358.00 | 360.00 | 358.00 | 358.00 | 70,300 | 0 |
| 15-Aug-2025 | 360.00 | 364.00 | 358.00 | 360.00 | 169,500 | 0 |
| 14-Aug-2025 | 366.00 | 366.00 | 358.00 | 360.00 | 1,064,600 | 0 |
| 13-Aug-2025 | 344.00 | 372.00 | 344.00 | 366.00 | 1,578,800 | 0 |
| 12-Aug-2025 | 346.00 | 348.00 | 338.00 | 344.00 | 706,400 | 0 |
| 11-Aug-2025 | 350.00 | 350.00 | 348.00 | 348.00 | 97,800 | 0 |
| 08-Aug-2025 | 348.00 | 350.00 | 346.00 | 350.00 | 103,900 | 0 |
| 07-Aug-2025 | 350.00 | 350.00 | 348.00 | 348.00 | 131,900 | 0 |
| 06-Aug-2025 | 350.00 | 350.00 | 348.00 | 350.00 | 148,100 | 0 |
| 05-Aug-2025 | 350.00 | 350.00 | 348.00 | 350.00 | 144,200 | 0 |
| 04-Aug-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 282,200 | 0 |
| 01-Aug-2025 | 346.00 | 350.00 | 346.00 | 348.00 | 153,700 | 0 |
| 31-Jul-2025 | 348.00 | 348.00 | 346.00 | 346.00 | 76,500 | 0 |
| 30-Jul-2025 | 352.00 | 354.00 | 348.00 | 348.00 | 309,400 | 0 |
| 29-Jul-2025 | 352.00 | 354.00 | 350.00 | 354.00 | 202,000 | 0 |
| 28-Jul-2025 | 354.00 | 360.00 | 354.00 | 354.00 | 317,100 | 0 |
| 25-Jul-2025 | 352.00 | 356.00 | 350.00 | 354.00 | 426,800 | 0 |
| 24-Jul-2025 | 342.00 | 360.00 | 340.00 | 352.00 | 1,787,700 | 0 |
| 23-Jul-2025 | 330.00 | 340.00 | 330.00 | 340.00 | 328,800 | 0 |
| 22-Jul-2025 | 332.00 | 334.00 | 328.00 | 332.00 | 670,900 | 0 |
| 21-Jul-2025 | 330.00 | 332.00 | 326.00 | 332.00 | 370,400 | 0 |