| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 298.00 | 298.00 | 292.00 | 296.00 | 46,100 | 0 |
| 09-Dec-2025 | 302.00 | 302.00 | 292.00 | 300.00 | 33,600 | 0 |
| 08-Dec-2025 | 290.00 | 302.00 | 290.00 | 302.00 | 178,200 | 0 |
| 05-Dec-2025 | 290.00 | 298.00 | 286.00 | 290.00 | 68,300 | 0 |
| 04-Dec-2025 | 290.00 | 300.00 | 288.00 | 290.00 | 66,600 | 0 |
| 03-Dec-2025 | 296.00 | 296.00 | 288.00 | 294.00 | 100,900 | 0 |
| 02-Dec-2025 | 294.00 | 300.00 | 290.00 | 296.00 | 252,600 | 0 |
| 01-Dec-2025 | 292.00 | 298.00 | 292.00 | 294.00 | 42,900 | 0 |
| 28-Nov-2025 | 298.00 | 298.00 | 288.00 | 292.00 | 54,800 | 0 |
| 27-Nov-2025 | 290.00 | 304.00 | 290.00 | 290.00 | 106,100 | 0 |
| 26-Nov-2025 | 302.00 | 302.00 | 290.00 | 290.00 | 123,900 | 0 |
| 25-Nov-2025 | 294.00 | 296.00 | 288.00 | 294.00 | 22,200 | 0 |
| 24-Nov-2025 | 286.00 | 302.00 | 286.00 | 296.00 | 83,700 | 0 |
| 21-Nov-2025 | 296.00 | 296.00 | 286.00 | 292.00 | 172,000 | 0 |
| 20-Nov-2025 | 300.00 | 312.00 | 284.00 | 292.00 | 372,300 | 0 |
| 19-Nov-2025 | 316.00 | 316.00 | 298.00 | 300.00 | 702,000 | 0 |
| 18-Nov-2025 | 344.00 | 350.00 | 310.00 | 316.00 | 324,400 | 0 |
| 17-Nov-2025 | 302.00 | 368.00 | 302.00 | 334.00 | 2,892,300 | 0 |
| 14-Nov-2025 | 304.00 | 304.00 | 302.00 | 302.00 | 37,200 | 0 |
| 13-Nov-2025 | 310.00 | 310.00 | 304.00 | 304.00 | 231,300 | 0 |
| 12-Nov-2025 | 302.00 | 312.00 | 302.00 | 306.00 | 39,200 | 0 |
| 11-Nov-2025 | 306.00 | 312.00 | 302.00 | 310.00 | 96,700 | 0 |
| 10-Nov-2025 | 308.00 | 310.00 | 302.00 | 302.00 | 48,100 | 0 |
| 07-Nov-2025 | 310.00 | 310.00 | 300.00 | 308.00 | 180,500 | 0 |
| 06-Nov-2025 | 314.00 | 322.00 | 304.00 | 318.00 | 135,100 | 0 |
| 05-Nov-2025 | 314.00 | 314.00 | 306.00 | 314.00 | 64,500 | 0 |
| 04-Nov-2025 | 314.00 | 314.00 | 308.00 | 314.00 | 90,700 | 0 |
| 03-Nov-2025 | 308.00 | 318.00 | 308.00 | 310.00 | 407,100 | 0 |
| 31-Oct-2025 | 306.00 | 316.00 | 302.00 | 310.00 | 65,900 | 0 |
| 30-Oct-2025 | 318.00 | 318.00 | 302.00 | 302.00 | 173,400 | 0 |
| 29-Oct-2025 | 318.00 | 318.00 | 300.00 | 308.00 | 62,400 | 0 |
| 28-Oct-2025 | 320.00 | 326.00 | 302.00 | 318.00 | 57,100 | 0 |
| 27-Oct-2025 | 322.00 | 328.00 | 310.00 | 320.00 | 184,800 | 0 |
| 24-Oct-2025 | 302.00 | 324.00 | 302.00 | 310.00 | 174,500 | 0 |
| 23-Oct-2025 | 312.00 | 328.00 | 308.00 | 326.00 | 235,100 | 0 |
| 22-Oct-2025 | 298.00 | 312.00 | 296.00 | 302.00 | 134,400 | 0 |
| 21-Oct-2025 | 300.00 | 300.00 | 278.00 | 296.00 | 55,400 | 0 |
| 20-Oct-2025 | 304.00 | 304.00 | 292.00 | 298.00 | 40,300 | 0 |
| 17-Oct-2025 | 314.00 | 314.00 | 290.00 | 290.00 | 233,200 | 0 |
| 16-Oct-2025 | 310.00 | 318.00 | 290.00 | 314.00 | 262,800 | 0 |
| 15-Oct-2025 | 300.00 | 310.00 | 272.00 | 308.00 | 547,500 | 0 |
| 14-Oct-2025 | 310.00 | 310.00 | 286.00 | 300.00 | 98,700 | 0 |
| 13-Oct-2025 | 318.00 | 318.00 | 300.00 | 308.00 | 67,800 | 0 |
| 10-Oct-2025 | 300.00 | 324.00 | 298.00 | 310.00 | 111,700 | 0 |
| 09-Oct-2025 | 310.00 | 314.00 | 282.00 | 310.00 | 164,000 | 0 |
| 08-Oct-2025 | 306.00 | 316.00 | 302.00 | 306.00 | 93,300 | 0 |
| 07-Oct-2025 | 298.00 | 314.00 | 290.00 | 306.00 | 131,500 | 0 |
| 06-Oct-2025 | 316.00 | 316.00 | 292.00 | 296.00 | 137,200 | 0 |
| 03-Oct-2025 | 306.00 | 318.00 | 302.00 | 310.00 | 71,900 | 0 |
| 02-Oct-2025 | 316.00 | 320.00 | 306.00 | 306.00 | 143,900 | 0 |
| 01-Oct-2025 | 318.00 | 324.00 | 302.00 | 320.00 | 279,700 | 0 |
| 30-Sep-2025 | 318.00 | 328.00 | 310.00 | 322.00 | 119,100 | 0 |
| 29-Sep-2025 | 308.00 | 332.00 | 300.00 | 318.00 | 273,800 | 0 |
| 26-Sep-2025 | 300.00 | 320.00 | 300.00 | 318.00 | 115,300 | 0 |
| 25-Sep-2025 | 308.00 | 308.00 | 290.00 | 302.00 | 52,400 | 0 |
| 24-Sep-2025 | 322.00 | 332.00 | 286.00 | 300.00 | 509,200 | 0 |
| 23-Sep-2025 | 314.00 | 320.00 | 314.00 | 316.00 | 325,900 | 0 |
| 22-Sep-2025 | 320.00 | 330.00 | 306.00 | 314.00 | 456,100 | 0 |
| 19-Sep-2025 | 320.00 | 320.00 | 294.00 | 310.00 | 190,300 | 0 |
| 18-Sep-2025 | 324.00 | 334.00 | 302.00 | 320.00 | 397,700 | 0 |
| 17-Sep-2025 | 334.00 | 346.00 | 310.00 | 324.00 | 935,900 | 0 |
| 16-Sep-2025 | 300.00 | 370.00 | 300.00 | 326.00 | 3,536,900 | 0 |
| 15-Sep-2025 | 284.00 | 306.00 | 284.00 | 296.00 | 474,700 | 0 |
| 12-Sep-2025 | 276.00 | 308.00 | 272.00 | 282.00 | 2,967,700 | 0 |
| 11-Sep-2025 | 270.00 | 278.00 | 262.00 | 272.00 | 85,800 | 0 |
| 10-Sep-2025 | 260.00 | 280.00 | 258.00 | 260.00 | 132,600 | 0 |
| 09-Sep-2025 | 266.00 | 266.00 | 254.00 | 258.00 | 9,300 | 0 |
| 08-Sep-2025 | 252.00 | 276.00 | 252.00 | 266.00 | 252,000 | 0 |
| 04-Sep-2025 | 266.00 | 268.00 | 250.00 | 252.00 | 23,100 | 0 |
| 03-Sep-2025 | 250.00 | 294.00 | 246.00 | 264.00 | 486,100 | 0 |
| 02-Sep-2025 | 252.00 | 256.00 | 232.00 | 250.00 | 511,300 | 0 |
| 01-Sep-2025 | 260.00 | 260.00 | 252.00 | 254.00 | 11,200 | 0 |
| 29-Aug-2025 | 270.00 | 270.00 | 252.00 | 260.00 | 94,400 | 0 |
| 28-Aug-2025 | 256.00 | 284.00 | 256.00 | 270.00 | 455,900 | 0 |
| 27-Aug-2025 | 258.00 | 258.00 | 254.00 | 254.00 | 27,700 | 0 |
| 26-Aug-2025 | 262.00 | 262.00 | 254.00 | 258.00 | 75,900 | 0 |
| 25-Aug-2025 | 252.00 | 262.00 | 252.00 | 260.00 | 144,000 | 0 |
| 22-Aug-2025 | 258.00 | 258.00 | 250.00 | 252.00 | 19,400 | 0 |
| 21-Aug-2025 | 254.00 | 260.00 | 250.00 | 256.00 | 147,400 | 0 |
| 20-Aug-2025 | 252.00 | 256.00 | 250.00 | 252.00 | 89,000 | 0 |
| 19-Aug-2025 | 252.00 | 252.00 | 250.00 | 250.00 | 17,500 | 0 |
| 15-Aug-2025 | 252.00 | 252.00 | 248.00 | 252.00 | 5,400 | 0 |
| 14-Aug-2025 | 248.00 | 258.00 | 248.00 | 250.00 | 96,400 | 0 |
| 13-Aug-2025 | 248.00 | 250.00 | 246.00 | 248.00 | 4,200 | 0 |
| 12-Aug-2025 | 246.00 | 250.00 | 246.00 | 248.00 | 41,500 | 0 |
| 11-Aug-2025 | 252.00 | 252.00 | 244.00 | 252.00 | 4,700 | 0 |
| 08-Aug-2025 | 246.00 | 252.00 | 246.00 | 252.00 | 11,500 | 0 |
| 07-Aug-2025 | 250.00 | 250.00 | 242.00 | 250.00 | 11,200 | 0 |
| 06-Aug-2025 | 246.00 | 252.00 | 242.00 | 250.00 | 24,600 | 0 |
| 05-Aug-2025 | 252.00 | 252.00 | 246.00 | 252.00 | 11,800 | 0 |
| 04-Aug-2025 | 248.00 | 260.00 | 244.00 | 252.00 | 61,800 | 0 |
| 01-Aug-2025 | 246.00 | 250.00 | 244.00 | 248.00 | 7,900 | 0 |
| 31-Jul-2025 | 256.00 | 258.00 | 244.00 | 244.00 | 27,400 | 0 |
| 30-Jul-2025 | 256.00 | 264.00 | 252.00 | 256.00 | 537,800 | 0 |
| 29-Jul-2025 | 252.00 | 262.00 | 248.00 | 252.00 | 197,200 | 0 |
| 28-Jul-2025 | 248.00 | 256.00 | 244.00 | 252.00 | 54,800 | 0 |
| 25-Jul-2025 | 240.00 | 256.00 | 240.00 | 248.00 | 169,500 | 0 |
| 24-Jul-2025 | 248.00 | 250.00 | 240.00 | 242.00 | 139,500 | 0 |
| 23-Jul-2025 | 250.00 | 250.00 | 242.00 | 248.00 | 70,100 | 0 |
| 22-Jul-2025 | 244.00 | 248.00 | 244.00 | 244.00 | 28,500 | 0 |