| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 580.00 | 595.00 | 565.00 | 580.00 | 2,437,500 | 0 |
| 08-Dec-2025 | 585.00 | 600.00 | 560.00 | 575.00 | 5,452,700 | 0 |
| 05-Dec-2025 | 545.00 | 625.00 | 530.00 | 580.00 | 5,594,200 | 0 |
| 04-Dec-2025 | 530.00 | 550.00 | 520.00 | 545.00 | 2,750,900 | 0 |
| 03-Dec-2025 | 535.00 | 535.00 | 520.00 | 520.00 | 4,168,800 | 0 |
| 02-Dec-2025 | 535.00 | 535.00 | 525.00 | 535.00 | 2,108,900 | 0 |
| 01-Dec-2025 | 545.00 | 545.00 | 525.00 | 540.00 | 2,762,400 | 0 |
| 28-Nov-2025 | 525.00 | 535.00 | 525.00 | 535.00 | 4,095,900 | 0 |
| 27-Nov-2025 | 535.00 | 540.00 | 525.00 | 525.00 | 1,444,800 | 0 |
| 26-Nov-2025 | 530.00 | 535.00 | 520.00 | 535.00 | 2,411,500 | 0 |
| 25-Nov-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 3,900,700 | 0 |
| 24-Nov-2025 | 545.00 | 545.00 | 520.00 | 530.00 | 1,610,000 | 0 |
| 21-Nov-2025 | 550.00 | 550.00 | 520.00 | 525.00 | 2,189,400 | 0 |
| 20-Nov-2025 | 545.00 | 565.00 | 540.00 | 550.00 | 4,421,000 | 0 |
| 19-Nov-2025 | 535.00 | 575.00 | 535.00 | 540.00 | 2,703,600 | 0 |
| 18-Nov-2025 | 530.00 | 540.00 | 520.00 | 535.00 | 2,230,100 | 0 |
| 17-Nov-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 2,681,000 | 0 |
| 14-Nov-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 935,800 | 0 |
| 13-Nov-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 185,700 | 0 |
| 12-Nov-2025 | 535.00 | 535.00 | 520.00 | 520.00 | 918,800 | 0 |
| 11-Nov-2025 | 525.00 | 535.00 | 515.00 | 535.00 | 1,119,700 | 0 |
| 10-Nov-2025 | 535.00 | 535.00 | 520.00 | 525.00 | 1,045,400 | 0 |
| 07-Nov-2025 | 540.00 | 540.00 | 525.00 | 535.00 | 1,282,600 | 0 |
| 06-Nov-2025 | 540.00 | 540.00 | 525.00 | 540.00 | 1,173,400 | 0 |
| 05-Nov-2025 | 555.00 | 555.00 | 530.00 | 540.00 | 947,200 | 0 |
| 04-Nov-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 1,239,300 | 0 |
| 03-Nov-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 1,451,400 | 0 |
| 31-Oct-2025 | 545.00 | 550.00 | 530.00 | 545.00 | 2,715,300 | 0 |
| 30-Oct-2025 | 535.00 | 545.00 | 530.00 | 545.00 | 2,173,000 | 0 |
| 29-Oct-2025 | 540.00 | 540.00 | 520.00 | 535.00 | 1,927,300 | 0 |
| 28-Oct-2025 | 510.00 | 530.00 | 510.00 | 525.00 | 2,064,900 | 0 |
| 27-Oct-2025 | 540.00 | 540.00 | 510.00 | 510.00 | 1,167,700 | 0 |
| 24-Oct-2025 | 545.00 | 545.00 | 515.00 | 540.00 | 2,174,500 | 0 |
| 23-Oct-2025 | 505.00 | 545.00 | 500.00 | 540.00 | 4,525,500 | 0 |
| 22-Oct-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 820,300 | 0 |
| 21-Oct-2025 | 510.00 | 510.00 | 498.00 | 505.00 | 1,383,500 | 0 |
| 20-Oct-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 619,200 | 0 |
| 17-Oct-2025 | 505.00 | 510.00 | 498.00 | 505.00 | 1,775,700 | 0 |
| 16-Oct-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 912,500 | 0 |
| 15-Oct-2025 | 500.00 | 505.00 | 496.00 | 505.00 | 2,049,400 | 0 |
| 14-Oct-2025 | 510.00 | 530.00 | 500.00 | 505.00 | 2,449,200 | 0 |
| 13-Oct-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 2,572,800 | 0 |
| 10-Oct-2025 | 510.00 | 515.00 | 500.00 | 515.00 | 1,946,300 | 0 |
| 09-Oct-2025 | 510.00 | 520.00 | 500.00 | 510.00 | 2,328,300 | 0 |
| 08-Oct-2025 | 530.00 | 530.00 | 500.00 | 510.00 | 3,687,700 | 0 |
| 07-Oct-2025 | 565.00 | 570.00 | 525.00 | 530.00 | 5,950,900 | 0 |
| 06-Oct-2025 | 570.00 | 575.00 | 555.00 | 570.00 | 1,812,300 | 0 |
| 03-Oct-2025 | 565.00 | 585.00 | 560.00 | 570.00 | 1,902,900 | 0 |
| 02-Oct-2025 | 615.00 | 615.00 | 550.00 | 570.00 | 1,712,800 | 0 |
| 01-Oct-2025 | 605.00 | 620.00 | 590.00 | 600.00 | 2,773,600 | 0 |
| 30-Sep-2025 | 630.00 | 635.00 | 600.00 | 605.00 | 4,078,000 | 0 |
| 29-Sep-2025 | 550.00 | 630.00 | 540.00 | 630.00 | 14,162,800 | 0 |
| 26-Sep-2025 | 545.00 | 555.00 | 535.00 | 550.00 | 2,024,000 | 0 |
| 25-Sep-2025 | 545.00 | 560.00 | 535.00 | 545.00 | 4,084,100 | 0 |
| 24-Sep-2025 | 550.00 | 550.00 | 535.00 | 545.00 | 1,393,800 | 0 |
| 23-Sep-2025 | 520.00 | 550.00 | 510.00 | 550.00 | 3,238,200 | 0 |
| 22-Sep-2025 | 505.00 | 555.00 | 500.00 | 515.00 | 2,778,000 | 0 |
| 19-Sep-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 466,100 | 0 |
| 18-Sep-2025 | 510.00 | 525.00 | 500.00 | 510.00 | 2,538,600 | 0 |
| 17-Sep-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 970,500 | 0 |
| 16-Sep-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 1,996,300 | 0 |
| 15-Sep-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 1,625,100 | 0 |
| 12-Sep-2025 | 555.00 | 575.00 | 500.00 | 500.00 | 9,273,700 | 0 |
| 11-Sep-2025 | 505.00 | 555.00 | 505.00 | 555.00 | 5,518,100 | 0 |
| 10-Sep-2025 | 505.00 | 525.00 | 496.00 | 505.00 | 2,646,300 | 0 |
| 09-Sep-2025 | 520.00 | 520.00 | 498.00 | 510.00 | 1,321,200 | 0 |
| 08-Sep-2025 | 505.00 | 525.00 | 494.00 | 520.00 | 2,854,300 | 0 |
| 04-Sep-2025 | 525.00 | 525.00 | 505.00 | 515.00 | 1,231,700 | 0 |
| 03-Sep-2025 | 525.00 | 540.00 | 510.00 | 525.00 | 1,231,400 | 0 |
| 02-Sep-2025 | 505.00 | 525.00 | 500.00 | 525.00 | 1,931,300 | 0 |
| 01-Sep-2025 | 500.00 | 550.00 | 480.00 | 500.00 | 4,099,700 | 0 |
| 29-Aug-2025 | 550.00 | 555.00 | 520.00 | 555.00 | 2,962,300 | 0 |
| 28-Aug-2025 | 555.00 | 580.00 | 545.00 | 555.00 | 2,427,600 | 0 |
| 27-Aug-2025 | 550.00 | 600.00 | 530.00 | 555.00 | 4,153,900 | 0 |
| 26-Aug-2025 | 595.00 | 600.00 | 540.00 | 555.00 | 3,716,000 | 0 |
| 25-Aug-2025 | 600.00 | 620.00 | 555.00 | 600.00 | 4,158,900 | 0 |
| 22-Aug-2025 | 525.00 | 620.00 | 500.00 | 600.00 | 10,305,000 | 0 |
| 21-Aug-2025 | 450.00 | 550.00 | 450.00 | 530.00 | 8,065,000 | 0 |
| 20-Aug-2025 | 476.00 | 478.00 | 440.00 | 444.00 | 1,385,100 | 0 |
| 19-Aug-2025 | 498.00 | 498.00 | 464.00 | 464.00 | 1,919,800 | 0 |
| 15-Aug-2025 | 510.00 | 520.00 | 500.00 | 500.00 | 1,388,800 | 0 |
| 14-Aug-2025 | 525.00 | 530.00 | 500.00 | 510.00 | 4,926,400 | 0 |
| 13-Aug-2025 | 470.00 | 580.00 | 470.00 | 525.00 | 8,821,700 | 0 |
| 12-Aug-2025 | 440.00 | 470.00 | 436.00 | 470.00 | 2,485,700 | 0 |
| 11-Aug-2025 | 410.00 | 440.00 | 406.00 | 440.00 | 1,470,900 | 0 |
| 08-Aug-2025 | 422.00 | 422.00 | 398.00 | 410.00 | 1,290,900 | 0 |
| 07-Aug-2025 | 428.00 | 432.00 | 410.00 | 422.00 | 950,300 | 0 |
| 06-Aug-2025 | 424.00 | 432.00 | 420.00 | 428.00 | 985,800 | 0 |
| 05-Aug-2025 | 424.00 | 432.00 | 420.00 | 424.00 | 909,200 | 0 |
| 04-Aug-2025 | 438.00 | 438.00 | 424.00 | 424.00 | 984,400 | 0 |
| 01-Aug-2025 | 424.00 | 438.00 | 420.00 | 434.00 | 1,205,800 | 0 |
| 31-Jul-2025 | 428.00 | 450.00 | 422.00 | 422.00 | 1,333,500 | 0 |
| 30-Jul-2025 | 432.00 | 438.00 | 416.00 | 428.00 | 1,121,600 | 0 |
| 29-Jul-2025 | 428.00 | 436.00 | 418.00 | 422.00 | 1,000,900 | 0 |
| 28-Jul-2025 | 436.00 | 440.00 | 424.00 | 428.00 | 961,100 | 0 |
| 25-Jul-2025 | 446.00 | 446.00 | 432.00 | 436.00 | 890,300 | 0 |
| 24-Jul-2025 | 416.00 | 444.00 | 416.00 | 440.00 | 1,597,800 | 0 |
| 23-Jul-2025 | 410.00 | 416.00 | 402.00 | 414.00 | 371,600 | 0 |
| 22-Jul-2025 | 408.00 | 416.00 | 402.00 | 406.00 | 1,290,300 | 0 |
| 21-Jul-2025 | 412.00 | 416.00 | 400.00 | 408.00 | 1,194,500 | 0 |