| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 386.00 | 392.00 | 384.00 | 388.00 | 8,924,900 | 0 |
| 08-Dec-2025 | 380.00 | 386.00 | 378.00 | 384.00 | 8,190,100 | 0 |
| 05-Dec-2025 | 380.00 | 384.00 | 376.00 | 380.00 | 6,035,600 | 0 |
| 04-Dec-2025 | 382.00 | 384.00 | 370.00 | 378.00 | 8,304,300 | 0 |
| 03-Dec-2025 | 394.00 | 394.00 | 378.00 | 382.00 | 8,444,600 | 0 |
| 02-Dec-2025 | 374.00 | 398.00 | 372.00 | 392.00 | 16,332,800 | 0 |
| 01-Dec-2025 | 338.00 | 374.00 | 336.00 | 374.00 | 25,731,800 | 0 |
| 28-Nov-2025 | 334.00 | 348.00 | 332.00 | 336.00 | 13,767,500 | 0 |
| 27-Nov-2025 | 314.00 | 336.00 | 304.00 | 336.00 | 14,734,200 | 0 |
| 26-Nov-2025 | 296.00 | 334.00 | 294.00 | 310.00 | 12,489,900 | 0 |
| 25-Nov-2025 | 294.00 | 302.00 | 294.00 | 296.00 | 3,394,900 | 0 |
| 24-Nov-2025 | 302.00 | 302.00 | 294.00 | 300.00 | 4,668,100 | 0 |
| 21-Nov-2025 | 310.00 | 316.00 | 302.00 | 302.00 | 6,751,900 | 0 |
| 20-Nov-2025 | 298.00 | 314.00 | 296.00 | 310.00 | 6,949,800 | 0 |
| 19-Nov-2025 | 290.00 | 296.00 | 290.00 | 294.00 | 4,323,700 | 0 |
| 18-Nov-2025 | 294.00 | 294.00 | 290.00 | 290.00 | 170,800 | 0 |
| 17-Nov-2025 | 294.00 | 294.00 | 290.00 | 292.00 | 2,768,300 | 0 |
| 14-Nov-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 4,848,400 | 0 |
| 13-Nov-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 2,774,800 | 0 |
| 12-Nov-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 4,465,300 | 0 |
| 11-Nov-2025 | 294.00 | 294.00 | 290.00 | 290.00 | 3,690,200 | 0 |
| 10-Nov-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 3,609,000 | 0 |
| 07-Nov-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 3,722,500 | 0 |
| 06-Nov-2025 | 292.00 | 294.00 | 292.00 | 294.00 | 4,539,500 | 0 |
| 05-Nov-2025 | 294.00 | 294.00 | 290.00 | 292.00 | 6,289,400 | 0 |
| 04-Nov-2025 | 292.00 | 298.00 | 290.00 | 292.00 | 5,400,000 | 0 |
| 03-Nov-2025 | 292.00 | 298.00 | 292.00 | 292.00 | 7,263,400 | 0 |
| 31-Oct-2025 | 296.00 | 296.00 | 290.00 | 292.00 | 4,580,200 | 0 |
| 30-Oct-2025 | 292.00 | 298.00 | 292.00 | 292.00 | 5,413,000 | 0 |
| 29-Oct-2025 | 298.00 | 298.00 | 292.00 | 292.00 | 986,300 | 0 |
| 28-Oct-2025 | 298.00 | 300.00 | 294.00 | 296.00 | 4,530,900 | 0 |
| 27-Oct-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 1,394,200 | 0 |
| 24-Oct-2025 | 298.00 | 298.00 | 294.00 | 296.00 | 3,396,300 | 0 |
| 23-Oct-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 4,200,200 | 0 |
| 22-Oct-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 5,373,200 | 0 |
| 21-Oct-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 3,015,300 | 0 |
| 20-Oct-2025 | 300.00 | 302.00 | 294.00 | 296.00 | 3,999,000 | 0 |
| 17-Oct-2025 | 298.00 | 300.00 | 290.00 | 298.00 | 3,230,200 | 0 |
| 16-Oct-2025 | 296.00 | 302.00 | 294.00 | 300.00 | 3,624,300 | 0 |
| 15-Oct-2025 | 294.00 | 296.00 | 290.00 | 296.00 | 341,700 | 0 |
| 14-Oct-2025 | 298.00 | 300.00 | 294.00 | 296.00 | 4,105,400 | 0 |
| 13-Oct-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 3,813,000 | 0 |
| 10-Oct-2025 | 300.00 | 306.00 | 298.00 | 304.00 | 2,632,200 | 0 |
| 09-Oct-2025 | 300.00 | 302.00 | 296.00 | 300.00 | 4,017,800 | 0 |
| 08-Oct-2025 | 300.00 | 300.00 | 296.00 | 300.00 | 3,088,000 | 0 |
| 07-Oct-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 3,843,200 | 0 |
| 06-Oct-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 3,882,800 | 0 |
| 03-Oct-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 4,128,200 | 0 |
| 02-Oct-2025 | 300.00 | 306.00 | 300.00 | 304.00 | 2,876,100 | 0 |
| 01-Oct-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 2,108,600 | 0 |
| 30-Sep-2025 | 300.00 | 304.00 | 300.00 | 304.00 | 288,100 | 0 |
| 29-Sep-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 533,400 | 0 |
| 26-Sep-2025 | 304.00 | 304.00 | 300.00 | 304.00 | 2,684,900 | 0 |
| 25-Sep-2025 | 302.00 | 306.00 | 300.00 | 302.00 | 2,885,900 | 0 |
| 24-Sep-2025 | 304.00 | 308.00 | 296.00 | 300.00 | 3,623,500 | 0 |
| 23-Sep-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 3,276,000 | 0 |
| 22-Sep-2025 | 296.00 | 308.00 | 294.00 | 302.00 | 4,877,300 | 0 |
| 19-Sep-2025 | 300.00 | 300.00 | 294.00 | 294.00 | 1,768,500 | 0 |
| 18-Sep-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 2,738,600 | 0 |
| 17-Sep-2025 | 302.00 | 302.00 | 300.00 | 300.00 | 6,553,200 | 0 |
| 16-Sep-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 2,292,000 | 0 |
| 15-Sep-2025 | 304.00 | 304.00 | 296.00 | 302.00 | 270,300 | 0 |
| 12-Sep-2025 | 302.00 | 306.00 | 298.00 | 302.00 | 2,366,300 | 0 |
| 11-Sep-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 2,910,800 | 0 |
| 10-Sep-2025 | 302.00 | 304.00 | 298.00 | 304.00 | 1,771,500 | 0 |
| 09-Sep-2025 | 302.00 | 302.00 | 298.00 | 302.00 | 1,663,000 | 0 |
| 08-Sep-2025 | 304.00 | 306.00 | 300.00 | 304.00 | 2,598,500 | 0 |
| 04-Sep-2025 | 304.00 | 306.00 | 300.00 | 304.00 | 2,322,600 | 0 |
| 03-Sep-2025 | 304.00 | 304.00 | 298.00 | 304.00 | 2,217,600 | 0 |
| 02-Sep-2025 | 300.00 | 306.00 | 300.00 | 304.00 | 1,390,200 | 0 |
| 01-Sep-2025 | 308.00 | 308.00 | 298.00 | 306.00 | 160,800 | 0 |
| 29-Aug-2025 | 306.00 | 308.00 | 298.00 | 308.00 | 543,700 | 0 |
| 28-Aug-2025 | 310.00 | 310.00 | 302.00 | 304.00 | 3,637,100 | 0 |
| 27-Aug-2025 | 312.00 | 314.00 | 306.00 | 310.00 | 4,317,700 | 0 |
| 26-Aug-2025 | 308.00 | 312.00 | 304.00 | 312.00 | 1,590,000 | 0 |
| 25-Aug-2025 | 314.00 | 316.00 | 304.00 | 312.00 | 2,868,800 | 0 |
| 22-Aug-2025 | 314.00 | 314.00 | 306.00 | 314.00 | 4,505,900 | 0 |
| 21-Aug-2025 | 310.00 | 316.00 | 306.00 | 314.00 | 603,200 | 0 |
| 20-Aug-2025 | 308.00 | 316.00 | 302.00 | 314.00 | 2,268,500 | 0 |
| 19-Aug-2025 | 306.00 | 316.00 | 302.00 | 308.00 | 2,764,000 | 0 |
| 15-Aug-2025 | 308.00 | 308.00 | 300.00 | 304.00 | 1,840,600 | 0 |
| 14-Aug-2025 | 306.00 | 308.00 | 304.00 | 308.00 | 872,900 | 0 |
| 13-Aug-2025 | 306.00 | 310.00 | 302.00 | 306.00 | 2,899,300 | 0 |
| 12-Aug-2025 | 308.00 | 312.00 | 306.00 | 306.00 | 1,914,600 | 0 |
| 11-Aug-2025 | 304.00 | 308.00 | 300.00 | 308.00 | 1,690,500 | 0 |
| 08-Aug-2025 | 314.00 | 314.00 | 300.00 | 304.00 | 2,240,600 | 0 |
| 07-Aug-2025 | 312.00 | 314.00 | 308.00 | 314.00 | 2,176,700 | 0 |
| 06-Aug-2025 | 308.00 | 318.00 | 304.00 | 312.00 | 1,671,500 | 0 |
| 05-Aug-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 1,047,000 | 0 |
| 04-Aug-2025 | 308.00 | 308.00 | 302.00 | 304.00 | 513,000 | 0 |
| 01-Aug-2025 | 304.00 | 308.00 | 300.00 | 308.00 | 386,700 | 0 |
| 31-Jul-2025 | 302.00 | 304.00 | 300.00 | 304.00 | 800,400 | 0 |
| 30-Jul-2025 | 314.00 | 360.00 | 300.00 | 300.00 | 2,490,200 | 0 |
| 29-Jul-2025 | 302.00 | 302.00 | 294.00 | 300.00 | 1,575,700 | 0 |
| 28-Jul-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 681,100 | 0 |
| 25-Jul-2025 | 298.00 | 302.00 | 296.00 | 300.00 | 992,400 | 0 |
| 24-Jul-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 347,500 | 0 |
| 23-Jul-2025 | 296.00 | 300.00 | 296.00 | 300.00 | 631,000 | 0 |
| 22-Jul-2025 | 298.00 | 298.00 | 296.00 | 296.00 | 819,300 | 0 |
| 21-Jul-2025 | 296.00 | 300.00 | 294.00 | 294.00 | 523,600 | 0 |