| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 428.00 | 428.00 | 406.00 | 406.00 | 42,513,800 | 0 |
| 08-Dec-2025 | 440.00 | 458.00 | 412.00 | 422.00 | 61,152,800 | 0 |
| 05-Dec-2025 | 408.00 | 450.00 | 402.00 | 424.00 | 50,776,700 | 0 |
| 04-Dec-2025 | 398.00 | 412.00 | 392.00 | 404.00 | 18,330,300 | 0 |
| 03-Dec-2025 | 412.00 | 416.00 | 384.00 | 398.00 | 25,159,100 | 0 |
| 02-Dec-2025 | 400.00 | 438.00 | 392.00 | 412.00 | 52,422,900 | 0 |
| 01-Dec-2025 | 370.00 | 386.00 | 360.00 | 386.00 | 20,821,100 | 0 |
| 28-Nov-2025 | 356.00 | 368.00 | 354.00 | 362.00 | 15,681,800 | 0 |
| 27-Nov-2025 | 358.00 | 362.00 | 350.00 | 354.00 | 10,045,200 | 0 |
| 26-Nov-2025 | 356.00 | 360.00 | 346.00 | 356.00 | 8,861,900 | 0 |
| 25-Nov-2025 | 348.00 | 356.00 | 344.00 | 352.00 | 12,730,000 | 0 |
| 24-Nov-2025 | 346.00 | 348.00 | 340.00 | 346.00 | 11,072,200 | 0 |
| 21-Nov-2025 | 344.00 | 346.00 | 340.00 | 342.00 | 6,330,300 | 0 |
| 20-Nov-2025 | 346.00 | 346.00 | 340.00 | 342.00 | 6,870,800 | 0 |
| 19-Nov-2025 | 350.00 | 350.00 | 340.00 | 342.00 | 9,721,500 | 0 |
| 18-Nov-2025 | 342.00 | 346.00 | 334.00 | 346.00 | 7,885,400 | 0 |
| 17-Nov-2025 | 340.00 | 340.00 | 334.00 | 340.00 | 6,708,400 | 0 |
| 14-Nov-2025 | 360.00 | 362.00 | 340.00 | 340.00 | 6,180,300 | 0 |
| 13-Nov-2025 | 352.00 | 358.00 | 352.00 | 356.00 | 12,063,200 | 0 |
| 12-Nov-2025 | 356.00 | 362.00 | 348.00 | 352.00 | 10,929,800 | 0 |
| 11-Nov-2025 | 364.00 | 364.00 | 346.00 | 354.00 | 9,039,400 | 0 |
| 10-Nov-2025 | 368.00 | 368.00 | 356.00 | 362.00 | 10,850,800 | 0 |
| 07-Nov-2025 | 368.00 | 370.00 | 360.00 | 362.00 | 11,506,500 | 0 |
| 06-Nov-2025 | 370.00 | 370.00 | 356.00 | 364.00 | 12,706,200 | 0 |
| 05-Nov-2025 | 364.00 | 368.00 | 354.00 | 364.00 | 14,103,900 | 0 |
| 04-Nov-2025 | 376.00 | 390.00 | 358.00 | 358.00 | 12,088,900 | 0 |
| 03-Nov-2025 | 368.00 | 378.00 | 360.00 | 370.00 | 20,072,800 | 0 |
| 31-Oct-2025 | 366.00 | 368.00 | 360.00 | 362.00 | 18,136,100 | 0 |
| 30-Oct-2025 | 366.00 | 368.00 | 358.00 | 362.00 | 16,897,800 | 0 |
| 29-Oct-2025 | 362.00 | 366.00 | 356.00 | 362.00 | 19,980,800 | 0 |
| 28-Oct-2025 | 362.00 | 370.00 | 352.00 | 356.00 | 22,994,300 | 0 |
| 27-Oct-2025 | 350.00 | 366.00 | 344.00 | 354.00 | 20,915,500 | 0 |
| 24-Oct-2025 | 362.00 | 376.00 | 340.00 | 350.00 | 21,921,000 | 0 |
| 23-Oct-2025 | 348.00 | 402.00 | 348.00 | 360.00 | 33,973,900 | 0 |
| 22-Oct-2025 | 358.00 | 370.00 | 342.00 | 346.00 | 15,104,200 | 0 |
| 21-Oct-2025 | 348.00 | 360.00 | 336.00 | 356.00 | 12,598,700 | 0 |
| 20-Oct-2025 | 348.00 | 374.00 | 346.00 | 350.00 | 14,417,000 | 0 |
| 17-Oct-2025 | 364.00 | 378.00 | 332.00 | 348.00 | 13,640,200 | 0 |
| 16-Oct-2025 | 362.00 | 390.00 | 362.00 | 366.00 | 14,382,600 | 0 |
| 15-Oct-2025 | 370.00 | 390.00 | 362.00 | 366.00 | 17,283,500 | 0 |
| 14-Oct-2025 | 402.00 | 404.00 | 336.00 | 360.00 | 22,280,600 | 0 |
| 13-Oct-2025 | 310.00 | 436.00 | 306.00 | 380.00 | 53,904,300 | 0 |
| 10-Oct-2025 | 282.00 | 352.00 | 278.00 | 352.00 | 80,207,600 | 0 |
| 09-Oct-2025 | 268.00 | 292.00 | 262.00 | 282.00 | 14,173,900 | 0 |
| 08-Oct-2025 | 266.00 | 274.00 | 262.00 | 268.00 | 7,191,100 | 0 |
| 07-Oct-2025 | 268.00 | 274.00 | 262.00 | 266.00 | 7,190,400 | 0 |
| 06-Oct-2025 | 266.00 | 276.00 | 262.00 | 268.00 | 7,090,600 | 0 |
| 03-Oct-2025 | 264.00 | 274.00 | 262.00 | 266.00 | 7,402,800 | 0 |
| 02-Oct-2025 | 264.00 | 268.00 | 258.00 | 266.00 | 6,352,900 | 0 |
| 01-Oct-2025 | 264.00 | 280.00 | 260.00 | 266.00 | 8,328,800 | 0 |
| 30-Sep-2025 | 266.00 | 268.00 | 258.00 | 264.00 | 3,937,000 | 0 |
| 29-Sep-2025 | 264.00 | 270.00 | 262.00 | 268.00 | 4,090,900 | 0 |
| 26-Sep-2025 | 266.00 | 270.00 | 262.00 | 264.00 | 3,127,200 | 0 |
| 25-Sep-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 5,030,800 | 0 |
| 24-Sep-2025 | 268.00 | 270.00 | 260.00 | 262.00 | 3,637,500 | 0 |
| 23-Sep-2025 | 268.00 | 270.00 | 260.00 | 268.00 | 4,599,700 | 0 |
| 22-Sep-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 4,008,400 | 0 |
| 19-Sep-2025 | 264.00 | 270.00 | 262.00 | 268.00 | 3,840,600 | 0 |
| 18-Sep-2025 | 270.00 | 270.00 | 260.00 | 264.00 | 3,842,200 | 0 |
| 17-Sep-2025 | 266.00 | 270.00 | 262.00 | 270.00 | 7,651,300 | 0 |
| 16-Sep-2025 | 276.00 | 280.00 | 260.00 | 266.00 | 7,227,100 | 0 |
| 15-Sep-2025 | 276.00 | 280.00 | 266.00 | 276.00 | 6,911,500 | 0 |
| 12-Sep-2025 | 268.00 | 280.00 | 262.00 | 276.00 | 8,004,300 | 0 |
| 11-Sep-2025 | 264.00 | 270.00 | 262.00 | 266.00 | 7,432,500 | 0 |
| 10-Sep-2025 | 266.00 | 270.00 | 260.00 | 264.00 | 6,494,700 | 0 |
| 09-Sep-2025 | 270.00 | 274.00 | 258.00 | 266.00 | 7,820,000 | 0 |
| 08-Sep-2025 | 264.00 | 274.00 | 262.00 | 274.00 | 8,154,900 | 0 |
| 04-Sep-2025 | 262.00 | 280.00 | 256.00 | 262.00 | 11,189,400 | 0 |
| 03-Sep-2025 | 262.00 | 266.00 | 258.00 | 262.00 | 7,117,400 | 0 |
| 02-Sep-2025 | 258.00 | 266.00 | 250.00 | 262.00 | 7,245,000 | 0 |
| 01-Sep-2025 | 250.00 | 260.00 | 246.00 | 258.00 | 9,284,100 | 0 |
| 29-Aug-2025 | 264.00 | 268.00 | 254.00 | 254.00 | 9,209,600 | 0 |
| 28-Aug-2025 | 268.00 | 272.00 | 262.00 | 266.00 | 8,101,000 | 0 |
| 27-Aug-2025 | 282.00 | 284.00 | 260.00 | 268.00 | 8,867,800 | 0 |
| 26-Aug-2025 | 286.00 | 286.00 | 280.00 | 282.00 | 2,181,900 | 0 |
| 25-Aug-2025 | 286.00 | 300.00 | 280.00 | 286.00 | 3,232,400 | 0 |
| 22-Aug-2025 | 286.00 | 286.00 | 280.00 | 286.00 | 2,523,800 | 0 |
| 21-Aug-2025 | 288.00 | 288.00 | 280.00 | 286.00 | 2,862,900 | 0 |
| 20-Aug-2025 | 290.00 | 290.00 | 280.00 | 286.00 | 2,601,300 | 0 |
| 19-Aug-2025 | 290.00 | 304.00 | 278.00 | 290.00 | 6,476,400 | 0 |
| 15-Aug-2025 | 298.00 | 298.00 | 280.00 | 290.00 | 3,937,200 | 0 |
| 14-Aug-2025 | 298.00 | 300.00 | 288.00 | 292.00 | 4,919,000 | 0 |
| 13-Aug-2025 | 290.00 | 298.00 | 282.00 | 290.00 | 6,248,100 | 0 |
| 12-Aug-2025 | 300.00 | 310.00 | 286.00 | 288.00 | 2,725,800 | 0 |
| 11-Aug-2025 | 296.00 | 316.00 | 288.00 | 290.00 | 5,498,900 | 0 |
| 08-Aug-2025 | 294.00 | 300.00 | 290.00 | 296.00 | 2,282,200 | 0 |
| 07-Aug-2025 | 294.00 | 298.00 | 290.00 | 294.00 | 3,302,100 | 0 |
| 06-Aug-2025 | 302.00 | 304.00 | 294.00 | 294.00 | 2,482,800 | 0 |
| 05-Aug-2025 | 300.00 | 304.00 | 298.00 | 300.00 | 2,847,200 | 0 |
| 04-Aug-2025 | 298.00 | 304.00 | 296.00 | 300.00 | 3,440,200 | 0 |
| 01-Aug-2025 | 298.00 | 304.00 | 298.00 | 298.00 | 3,395,000 | 0 |
| 31-Jul-2025 | 302.00 | 302.00 | 298.00 | 298.00 | 3,447,600 | 0 |
| 30-Jul-2025 | 306.00 | 306.00 | 302.00 | 302.00 | 3,286,500 | 0 |
| 29-Jul-2025 | 304.00 | 310.00 | 302.00 | 304.00 | 3,476,500 | 0 |
| 28-Jul-2025 | 298.00 | 306.00 | 298.00 | 302.00 | 3,599,000 | 0 |
| 25-Jul-2025 | 300.00 | 302.00 | 294.00 | 298.00 | 3,686,600 | 0 |
| 24-Jul-2025 | 294.00 | 300.00 | 294.00 | 300.00 | 3,438,600 | 0 |
| 23-Jul-2025 | 296.00 | 300.00 | 294.00 | 294.00 | 3,521,900 | 0 |
| 22-Jul-2025 | 298.00 | 300.00 | 294.00 | 294.00 | 3,477,100 | 0 |
| 21-Jul-2025 | 300.00 | 304.00 | 296.00 | 298.00 | 3,382,100 | 0 |