| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 434.00 | 436.00 | 400.00 | 430.00 | 1,248,100 | 0 |
| 09-Dec-2025 | 416.00 | 478.00 | 390.00 | 430.00 | 2,286,300 | 0 |
| 08-Dec-2025 | 428.00 | 434.00 | 380.00 | 410.00 | 1,588,800 | 0 |
| 05-Dec-2025 | 438.00 | 444.00 | 426.00 | 428.00 | 532,000 | 0 |
| 04-Dec-2025 | 440.00 | 446.00 | 432.00 | 438.00 | 977,200 | 0 |
| 03-Dec-2025 | 430.00 | 462.00 | 420.00 | 430.00 | 888,900 | 0 |
| 02-Dec-2025 | 410.00 | 490.00 | 410.00 | 430.00 | 3,534,300 | 0 |
| 01-Dec-2025 | 388.00 | 420.00 | 384.00 | 410.00 | 2,396,000 | 0 |
| 28-Nov-2025 | 372.00 | 390.00 | 372.00 | 384.00 | 257,300 | 0 |
| 27-Nov-2025 | 380.00 | 380.00 | 370.00 | 376.00 | 302,000 | 0 |
| 26-Nov-2025 | 376.00 | 382.00 | 370.00 | 380.00 | 944,000 | 0 |
| 25-Nov-2025 | 376.00 | 378.00 | 360.00 | 376.00 | 391,600 | 0 |
| 24-Nov-2025 | 376.00 | 378.00 | 370.00 | 376.00 | 410,700 | 0 |
| 21-Nov-2025 | 378.00 | 384.00 | 370.00 | 374.00 | 310,100 | 0 |
| 20-Nov-2025 | 380.00 | 382.00 | 374.00 | 378.00 | 259,300 | 0 |
| 19-Nov-2025 | 378.00 | 382.00 | 370.00 | 380.00 | 120,000 | 0 |
| 18-Nov-2025 | 392.00 | 392.00 | 376.00 | 378.00 | 332,500 | 0 |
| 17-Nov-2025 | 338.00 | 394.00 | 338.00 | 392.00 | 973,200 | 0 |
| 14-Nov-2025 | 400.00 | 400.00 | 376.00 | 392.00 | 1,257,000 | 0 |
| 13-Nov-2025 | 384.00 | 440.00 | 384.00 | 386.00 | 2,375,700 | 0 |
| 12-Nov-2025 | 392.00 | 392.00 | 378.00 | 384.00 | 687,700 | 0 |
| 11-Nov-2025 | 392.00 | 398.00 | 384.00 | 390.00 | 1,628,100 | 0 |
| 10-Nov-2025 | 390.00 | 400.00 | 382.00 | 390.00 | 430,200 | 0 |
| 07-Nov-2025 | 406.00 | 416.00 | 378.00 | 400.00 | 2,071,400 | 0 |
| 06-Nov-2025 | 394.00 | 454.00 | 390.00 | 404.00 | 7,851,500 | 0 |
| 05-Nov-2025 | 382.00 | 394.00 | 376.00 | 378.00 | 369,700 | 0 |
| 04-Nov-2025 | 390.00 | 392.00 | 376.00 | 390.00 | 703,400 | 0 |
| 03-Nov-2025 | 404.00 | 406.00 | 372.00 | 390.00 | 1,821,600 | 0 |
| 31-Oct-2025 | 390.00 | 426.00 | 388.00 | 396.00 | 3,105,000 | 0 |
| 30-Oct-2025 | 410.00 | 412.00 | 382.00 | 388.00 | 1,099,400 | 0 |
| 29-Oct-2025 | 434.00 | 434.00 | 390.00 | 392.00 | 1,869,600 | 0 |
| 28-Oct-2025 | 466.00 | 466.00 | 424.00 | 432.00 | 3,402,300 | 0 |
| 27-Oct-2025 | 510.00 | 575.00 | 442.00 | 466.00 | 9,647,000 | 0 |
| 24-Oct-2025 | 480.00 | 480.00 | 450.00 | 460.00 | 153,900 | 0 |
| 23-Oct-2025 | 442.00 | 442.00 | 442.00 | 442.00 | 512,800 | 0 |
| 22-Oct-2025 | 434.00 | 434.00 | 402.00 | 402.00 | 158,600 | 0 |
| 21-Oct-2025 | 362.00 | 396.00 | 362.00 | 396.00 | 52,600 | 0 |
| 20-Oct-2025 | 360.00 | 360.00 | 360.00 | 360.00 | 226,100 | 0 |
| 17-Oct-2025 | 406.00 | 406.00 | 400.00 | 400.00 | 44,600 | 0 |
| 16-Oct-2025 | 402.00 | 410.00 | 402.00 | 410.00 | 982,500 | 0 |
| 15-Oct-2025 | 490.00 | 490.00 | 446.00 | 446.00 | 573,500 | 0 |
| 14-Oct-2025 | 498.00 | 498.00 | 494.00 | 494.00 | 138,700 | 0 |
| 13-Oct-2025 | 482.00 | 482.00 | 482.00 | 482.00 | 534,900 | 0 |
| 10-Oct-2025 | 410.00 | 440.00 | 408.00 | 440.00 | 1,830,200 | 0 |
| 09-Oct-2025 | 416.00 | 416.00 | 406.00 | 406.00 | 212,700 | 0 |
| 08-Oct-2025 | 366.00 | 400.00 | 366.00 | 398.00 | 87,400 | 0 |
| 07-Oct-2025 | 366.00 | 402.00 | 366.00 | 402.00 | 41,700 | 0 |
| 06-Oct-2025 | 406.00 | 406.00 | 406.00 | 406.00 | 82,500 | 0 |
| 03-Oct-2025 | 406.00 | 406.00 | 406.00 | 406.00 | 335,400 | 0 |
| 02-Oct-2025 | 402.00 | 406.00 | 402.00 | 406.00 | 584,600 | 0 |
| 01-Oct-2025 | 394.00 | 394.00 | 370.00 | 394.00 | 740,600 | 0 |
| 30-Sep-2025 | 406.00 | 406.00 | 334.00 | 396.00 | 627,200 | 0 |
| 29-Sep-2025 | 338.00 | 370.00 | 338.00 | 370.00 | 234,800 | 0 |
| 26-Sep-2025 | 348.00 | 348.00 | 338.00 | 338.00 | 14,100 | 0 |
| 25-Sep-2025 | 346.00 | 346.00 | 318.00 | 318.00 | 91,900 | 0 |
| 24-Sep-2025 | 352.00 | 352.00 | 352.00 | 352.00 | 1,400 | 0 |
| 23-Sep-2025 | 356.00 | 356.00 | 354.00 | 354.00 | 37,700 | 0 |
| 22-Sep-2025 | 340.00 | 360.00 | 340.00 | 356.00 | 29,600 | 0 |
| 19-Sep-2025 | 340.00 | 340.00 | 340.00 | 340.00 | 21,400 | 0 |
| 18-Sep-2025 | 328.00 | 342.00 | 328.00 | 340.00 | 24,100 | 0 |
| 17-Sep-2025 | 346.00 | 346.00 | 342.00 | 342.00 | 33,100 | 0 |
| 16-Sep-2025 | 330.00 | 348.00 | 300.00 | 346.00 | 36,700 | 0 |
| 15-Sep-2025 | 324.00 | 330.00 | 324.00 | 330.00 | 490,800 | 0 |
| 12-Sep-2025 | 290.00 | 300.00 | 290.00 | 300.00 | 76,200 | 0 |
| 11-Sep-2025 | 292.00 | 292.00 | 292.00 | 292.00 | 160,800 | 0 |
| 10-Sep-2025 | 314.00 | 314.00 | 310.00 | 310.00 | 17,700 | 0 |
| 09-Sep-2025 | 298.00 | 320.00 | 298.00 | 320.00 | 2,700 | 0 |
| 08-Sep-2025 | 320.00 | 320.00 | 320.00 | 320.00 | 41,000 | 0 |
| 04-Sep-2025 | 326.00 | 326.00 | 296.00 | 320.00 | 41,700 | 0 |
| 03-Sep-2025 | 324.00 | 326.00 | 324.00 | 326.00 | 10,500 | 0 |
| 02-Sep-2025 | 292.00 | 320.00 | 292.00 | 320.00 | 45,100 | 0 |
| 01-Sep-2025 | 292.00 | 316.00 | 292.00 | 292.00 | 43,500 | 0 |
| 29-Aug-2025 | 318.00 | 318.00 | 290.00 | 290.00 | 1,926,200 | 0 |
| 28-Aug-2025 | 324.00 | 324.00 | 322.00 | 322.00 | 16,600 | 0 |
| 27-Aug-2025 | 320.00 | 324.00 | 320.00 | 324.00 | 40,500 | 0 |
| 26-Aug-2025 | 346.00 | 346.00 | 320.00 | 324.00 | 16,900 | 0 |
| 25-Aug-2025 | 352.00 | 352.00 | 350.00 | 350.00 | 1,553,800 | 0 |
| 22-Aug-2025 | 358.00 | 358.00 | 350.00 | 350.00 | 46,100 | 0 |
| 21-Aug-2025 | 366.00 | 366.00 | 362.00 | 362.00 | 67,200 | 0 |
| 20-Aug-2025 | 320.00 | 338.00 | 320.00 | 334.00 | 16,000 | 0 |
| 19-Aug-2025 | 320.00 | 320.00 | 320.00 | 320.00 | 1,443,900 | 0 |
| 15-Aug-2025 | 326.00 | 326.00 | 320.00 | 320.00 | 21,100 | 0 |
| 14-Aug-2025 | 326.00 | 326.00 | 326.00 | 326.00 | 5,800 | 0 |
| 13-Aug-2025 | 326.00 | 326.00 | 326.00 | 326.00 | 134,000 | 0 |
| 12-Aug-2025 | 326.00 | 326.00 | 326.00 | 326.00 | 1,427,200 | 0 |
| 11-Aug-2025 | 346.00 | 346.00 | 320.00 | 326.00 | 24,400 | 0 |
| 08-Aug-2025 | 350.00 | 350.00 | 320.00 | 346.00 | 112,600 | 0 |
| 07-Aug-2025 | 352.00 | 352.00 | 320.00 | 352.00 | 82,500 | 0 |
| 06-Aug-2025 | 374.00 | 374.00 | 354.00 | 354.00 | 1,216,700 | 0 |
| 05-Aug-2025 | 354.00 | 376.00 | 354.00 | 376.00 | 56,300 | 0 |
| 04-Aug-2025 | 370.00 | 370.00 | 364.00 | 364.00 | 147,200 | 0 |
| 01-Aug-2025 | 370.00 | 378.00 | 364.00 | 372.00 | 1,294,100 | 0 |
| 31-Jul-2025 | 386.00 | 386.00 | 364.00 | 370.00 | 2,369,700 | 0 |
| 30-Jul-2025 | 378.00 | 378.00 | 370.00 | 370.00 | 57,300 | 0 |
| 29-Jul-2025 | 378.00 | 378.00 | 374.00 | 376.00 | 276,000 | 0 |
| 28-Jul-2025 | 384.00 | 384.00 | 376.00 | 378.00 | 89,700 | 0 |
| 25-Jul-2025 | 384.00 | 388.00 | 374.00 | 382.00 | 2,179,500 | 0 |
| 24-Jul-2025 | 388.00 | 396.00 | 380.00 | 384.00 | 2,220,400 | 0 |
| 23-Jul-2025 | 384.00 | 390.00 | 380.00 | 386.00 | 1,779,000 | 0 |
| 22-Jul-2025 | 382.00 | 398.00 | 378.00 | 384.00 | 11,080,000 | 0 |