| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 470.00 | 472.00 | 454.00 | 458.00 | 2,527,600 | 0 |
| 08-Dec-2025 | 446.00 | 474.00 | 446.00 | 470.00 | 5,080,500 | 0 |
| 05-Dec-2025 | 448.00 | 450.00 | 436.00 | 442.00 | 2,877,200 | 0 |
| 04-Dec-2025 | 420.00 | 450.00 | 414.00 | 430.00 | 2,492,200 | 0 |
| 03-Dec-2025 | 426.00 | 430.00 | 412.00 | 420.00 | 7,022,500 | 0 |
| 02-Dec-2025 | 440.00 | 440.00 | 424.00 | 426.00 | 3,907,700 | 0 |
| 01-Dec-2025 | 456.00 | 460.00 | 438.00 | 438.00 | 5,780,200 | 0 |
| 28-Nov-2025 | 454.00 | 468.00 | 452.00 | 456.00 | 1,243,800 | 0 |
| 27-Nov-2025 | 452.00 | 470.00 | 450.00 | 454.00 | 1,542,700 | 0 |
| 26-Nov-2025 | 458.00 | 458.00 | 450.00 | 452.00 | 2,675,900 | 0 |
| 25-Nov-2025 | 464.00 | 464.00 | 456.00 | 458.00 | 2,598,900 | 0 |
| 24-Nov-2025 | 466.00 | 470.00 | 460.00 | 464.00 | 3,278,400 | 0 |
| 21-Nov-2025 | 466.00 | 468.00 | 464.00 | 466.00 | 825,700 | 0 |
| 20-Nov-2025 | 466.00 | 470.00 | 466.00 | 466.00 | 994,900 | 0 |
| 19-Nov-2025 | 470.00 | 472.00 | 466.00 | 466.00 | 1,514,100 | 0 |
| 18-Nov-2025 | 470.00 | 480.00 | 468.00 | 470.00 | 1,541,400 | 0 |
| 17-Nov-2025 | 468.00 | 470.00 | 464.00 | 468.00 | 1,853,800 | 0 |
| 14-Nov-2025 | 480.00 | 480.00 | 468.00 | 468.00 | 3,537,300 | 0 |
| 13-Nov-2025 | 482.00 | 484.00 | 476.00 | 478.00 | 2,396,500 | 0 |
| 12-Nov-2025 | 478.00 | 484.00 | 476.00 | 478.00 | 2,353,100 | 0 |
| 11-Nov-2025 | 488.00 | 490.00 | 476.00 | 476.00 | 5,635,300 | 0 |
| 10-Nov-2025 | 490.00 | 498.00 | 482.00 | 488.00 | 2,163,200 | 0 |
| 07-Nov-2025 | 496.00 | 498.00 | 490.00 | 490.00 | 2,099,400 | 0 |
| 06-Nov-2025 | 496.00 | 496.00 | 490.00 | 494.00 | 2,118,100 | 0 |
| 05-Nov-2025 | 496.00 | 500.00 | 494.00 | 496.00 | 1,762,000 | 0 |
| 04-Nov-2025 | 505.00 | 505.00 | 496.00 | 500.00 | 1,546,600 | 0 |
| 03-Nov-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 885,700 | 0 |
| 31-Oct-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 1,575,200 | 0 |
| 30-Oct-2025 | 500.00 | 510.00 | 500.00 | 500.00 | 905,000 | 0 |
| 29-Oct-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 2,267,100 | 0 |
| 28-Oct-2025 | 505.00 | 505.00 | 494.00 | 500.00 | 1,711,200 | 0 |
| 27-Oct-2025 | 500.00 | 505.00 | 490.00 | 505.00 | 2,589,400 | 0 |
| 24-Oct-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 1,118,500 | 0 |
| 23-Oct-2025 | 500.00 | 510.00 | 498.00 | 505.00 | 3,958,400 | 0 |
| 22-Oct-2025 | 510.00 | 510.00 | 498.00 | 505.00 | 3,029,500 | 0 |
| 21-Oct-2025 | 505.00 | 515.00 | 498.00 | 510.00 | 8,061,000 | 0 |
| 20-Oct-2025 | 488.00 | 525.00 | 488.00 | 505.00 | 6,055,700 | 0 |
| 17-Oct-2025 | 510.00 | 515.00 | 484.00 | 488.00 | 3,913,200 | 0 |
| 16-Oct-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 1,597,000 | 0 |
| 15-Oct-2025 | 510.00 | 510.00 | 498.00 | 500.00 | 5,266,700 | 0 |
| 14-Oct-2025 | 520.00 | 525.00 | 498.00 | 505.00 | 7,778,700 | 0 |
| 13-Oct-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 3,000,600 | 0 |
| 10-Oct-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 1,696,000 | 0 |
| 09-Oct-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 2,715,300 | 0 |
| 08-Oct-2025 | 515.00 | 520.00 | 505.00 | 515.00 | 3,601,700 | 0 |
| 07-Oct-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 3,639,700 | 0 |
| 06-Oct-2025 | 530.00 | 535.00 | 510.00 | 520.00 | 6,049,500 | 0 |
| 03-Oct-2025 | 525.00 | 570.00 | 510.00 | 530.00 | 19,745,100 | 0 |
| 02-Oct-2025 | 520.00 | 520.00 | 505.00 | 515.00 | 3,084,500 | 0 |
| 01-Oct-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 2,645,200 | 0 |
| 30-Sep-2025 | 520.00 | 530.00 | 505.00 | 515.00 | 4,031,200 | 0 |
| 29-Sep-2025 | 505.00 | 515.00 | 500.00 | 515.00 | 2,853,500 | 0 |
| 26-Sep-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 2,204,500 | 0 |
| 25-Sep-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 4,017,200 | 0 |
| 24-Sep-2025 | 530.00 | 535.00 | 510.00 | 520.00 | 2,988,600 | 0 |
| 23-Sep-2025 | 535.00 | 535.00 | 520.00 | 530.00 | 2,937,300 | 0 |
| 22-Sep-2025 | 515.00 | 535.00 | 510.00 | 535.00 | 3,387,200 | 0 |
| 19-Sep-2025 | 525.00 | 530.00 | 515.00 | 515.00 | 2,068,700 | 0 |
| 18-Sep-2025 | 535.00 | 535.00 | 510.00 | 520.00 | 6,278,600 | 0 |
| 17-Sep-2025 | 545.00 | 545.00 | 515.00 | 525.00 | 9,836,500 | 0 |
| 16-Sep-2025 | 570.00 | 570.00 | 550.00 | 550.00 | 4,589,300 | 0 |
| 15-Sep-2025 | 575.00 | 575.00 | 550.00 | 565.00 | 6,587,900 | 0 |
| 12-Sep-2025 | 560.00 | 575.00 | 545.00 | 555.00 | 6,711,000 | 0 |
| 11-Sep-2025 | 565.00 | 580.00 | 550.00 | 560.00 | 7,000,400 | 0 |
| 10-Sep-2025 | 610.00 | 610.00 | 565.00 | 565.00 | 8,108,400 | 0 |
| 09-Sep-2025 | 590.00 | 670.00 | 585.00 | 595.00 | 39,880,200 | 0 |
| 08-Sep-2025 | 585.00 | 640.00 | 570.00 | 585.00 | 50,394,000 | 0 |
| 04-Sep-2025 | 555.00 | 610.00 | 550.00 | 570.00 | 23,285,900 | 0 |
| 03-Sep-2025 | 565.00 | 575.00 | 545.00 | 555.00 | 8,029,200 | 0 |
| 02-Sep-2025 | 545.00 | 560.00 | 530.00 | 550.00 | 6,462,300 | 0 |
| 01-Sep-2025 | 500.00 | 545.00 | 500.00 | 535.00 | 9,840,800 | 0 |
| 29-Aug-2025 | 555.00 | 555.00 | 496.00 | 535.00 | 22,751,100 | 0 |
| 28-Aug-2025 | 590.00 | 600.00 | 555.00 | 565.00 | 33,226,900 | 0 |
| 27-Aug-2025 | 560.00 | 580.00 | 545.00 | 560.00 | 19,331,400 | 0 |
| 26-Aug-2025 | 615.00 | 620.00 | 540.00 | 555.00 | 49,457,200 | 0 |
| 25-Aug-2025 | 515.00 | 640.00 | 515.00 | 615.00 | 136,819,900 | 0 |
| 22-Aug-2025 | 510.00 | 520.00 | 510.00 | 515.00 | 4,053,100 | 0 |
| 21-Aug-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 3,149,900 | 0 |
| 20-Aug-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 3,596,100 | 0 |
| 19-Aug-2025 | 505.00 | 510.00 | 498.00 | 505.00 | 3,221,800 | 0 |
| 15-Aug-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 2,605,200 | 0 |
| 14-Aug-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 2,764,900 | 0 |
| 13-Aug-2025 | 510.00 | 510.00 | 496.00 | 500.00 | 4,688,300 | 0 |
| 12-Aug-2025 | 510.00 | 530.00 | 505.00 | 510.00 | 11,241,000 | 0 |
| 11-Aug-2025 | 478.00 | 530.00 | 476.00 | 505.00 | 26,760,000 | 0 |
| 08-Aug-2025 | 482.00 | 486.00 | 476.00 | 478.00 | 5,231,600 | 0 |
| 07-Aug-2025 | 490.00 | 494.00 | 480.00 | 482.00 | 6,800,700 | 0 |
| 06-Aug-2025 | 490.00 | 498.00 | 482.00 | 484.00 | 8,033,600 | 0 |
| 05-Aug-2025 | 492.00 | 500.00 | 484.00 | 488.00 | 6,782,500 | 0 |
| 04-Aug-2025 | 492.00 | 520.00 | 482.00 | 490.00 | 16,802,100 | 0 |
| 01-Aug-2025 | 466.00 | 510.00 | 466.00 | 492.00 | 37,642,700 | 0 |
| 31-Jul-2025 | 488.00 | 492.00 | 450.00 | 456.00 | 27,002,900 | 0 |
| 30-Jul-2025 | 525.00 | 525.00 | 488.00 | 488.00 | 24,243,400 | 0 |
| 29-Jul-2025 | 550.00 | 555.00 | 510.00 | 520.00 | 16,664,700 | 0 |
| 28-Jul-2025 | 555.00 | 570.00 | 545.00 | 550.00 | 9,479,800 | 0 |
| 25-Jul-2025 | 545.00 | 580.00 | 545.00 | 550.00 | 13,504,200 | 0 |
| 24-Jul-2025 | 535.00 | 605.00 | 520.00 | 545.00 | 43,551,600 | 0 |
| 23-Jul-2025 | 595.00 | 610.00 | 545.00 | 555.00 | 33,940,100 | 0 |
| 22-Jul-2025 | 615.00 | 675.00 | 540.00 | 595.00 | 150,513,500 | 0 |
| 21-Jul-2025 | 710.00 | 710.00 | 615.00 | 615.00 | 127,074,500 | 0 |