| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 394.00 | 422.00 | 380.00 | 400.00 | 677,000 | 0 |
| 08-Dec-2025 | 420.00 | 420.00 | 396.00 | 404.00 | 97,400 | 0 |
| 05-Dec-2025 | 396.00 | 428.00 | 396.00 | 408.00 | 547,600 | 0 |
| 04-Dec-2025 | 384.00 | 396.00 | 374.00 | 396.00 | 177,300 | 0 |
| 03-Dec-2025 | 386.00 | 394.00 | 376.00 | 384.00 | 40,100 | 0 |
| 02-Dec-2025 | 386.00 | 396.00 | 372.00 | 376.00 | 234,200 | 0 |
| 01-Dec-2025 | 364.00 | 398.00 | 362.00 | 378.00 | 357,500 | 0 |
| 28-Nov-2025 | 372.00 | 372.00 | 360.00 | 364.00 | 45,800 | 0 |
| 27-Nov-2025 | 376.00 | 378.00 | 360.00 | 372.00 | 153,600 | 0 |
| 26-Nov-2025 | 388.00 | 398.00 | 360.00 | 376.00 | 585,100 | 0 |
| 25-Nov-2025 | 362.00 | 404.00 | 362.00 | 388.00 | 644,200 | 0 |
| 24-Nov-2025 | 384.00 | 456.00 | 382.00 | 416.00 | 4,316,700 | 0 |
| 21-Nov-2025 | 360.00 | 400.00 | 360.00 | 384.00 | 1,125,200 | 0 |
| 20-Nov-2025 | 360.00 | 380.00 | 350.00 | 362.00 | 19,600 | 0 |
| 19-Nov-2025 | 356.00 | 362.00 | 332.00 | 362.00 | 152,900 | 0 |
| 18-Nov-2025 | 364.00 | 364.00 | 354.00 | 356.00 | 28,800 | 0 |
| 17-Nov-2025 | 356.00 | 366.00 | 354.00 | 362.00 | 26,400 | 0 |
| 14-Nov-2025 | 358.00 | 360.00 | 348.00 | 358.00 | 222,100 | 0 |
| 13-Nov-2025 | 378.00 | 378.00 | 358.00 | 358.00 | 175,800 | 0 |
| 12-Nov-2025 | 386.00 | 386.00 | 366.00 | 378.00 | 5,181,000 | 0 |
| 11-Nov-2025 | 360.00 | 390.00 | 342.00 | 382.00 | 226,900 | 0 |
| 10-Nov-2025 | 348.00 | 366.00 | 340.00 | 360.00 | 225,200 | 0 |
| 07-Nov-2025 | 348.00 | 352.00 | 340.00 | 348.00 | 40,700 | 0 |
| 06-Nov-2025 | 350.00 | 354.00 | 342.00 | 344.00 | 38,500 | 0 |
| 05-Nov-2025 | 350.00 | 352.00 | 342.00 | 350.00 | 32,800 | 0 |
| 04-Nov-2025 | 348.00 | 358.00 | 342.00 | 350.00 | 244,000 | 0 |
| 03-Nov-2025 | 356.00 | 356.00 | 340.00 | 346.00 | 190,700 | 0 |
| 31-Oct-2025 | 358.00 | 374.00 | 342.00 | 356.00 | 75,300 | 0 |
| 30-Oct-2025 | 380.00 | 404.00 | 342.00 | 358.00 | 1,008,300 | 0 |
| 29-Oct-2025 | 430.00 | 430.00 | 380.00 | 380.00 | 829,900 | 0 |
| 28-Oct-2025 | 358.00 | 446.00 | 356.00 | 446.00 | 3,102,300 | 0 |
| 27-Oct-2025 | 390.00 | 396.00 | 350.00 | 358.00 | 326,300 | 0 |
| 24-Oct-2025 | 358.00 | 418.00 | 342.00 | 380.00 | 1,256,400 | 0 |
| 23-Oct-2025 | 336.00 | 400.00 | 336.00 | 356.00 | 1,625,300 | 0 |
| 22-Oct-2025 | 340.00 | 340.00 | 324.00 | 334.00 | 26,200 | 0 |
| 21-Oct-2025 | 312.00 | 352.00 | 310.00 | 340.00 | 531,300 | 0 |
| 20-Oct-2025 | 312.00 | 320.00 | 300.00 | 312.00 | 5,758,000 | 0 |
| 17-Oct-2025 | 320.00 | 320.00 | 312.00 | 312.00 | 800 | 0 |
| 16-Oct-2025 | 312.00 | 318.00 | 312.00 | 318.00 | 6,900 | 0 |
| 15-Oct-2025 | 312.00 | 320.00 | 306.00 | 312.00 | 121,600 | 0 |
| 14-Oct-2025 | 316.00 | 320.00 | 312.00 | 318.00 | 24,100 | 0 |
| 13-Oct-2025 | 316.00 | 322.00 | 312.00 | 320.00 | 4,869,400 | 0 |
| 10-Oct-2025 | 316.00 | 320.00 | 304.00 | 320.00 | 505,200 | 0 |
| 09-Oct-2025 | 320.00 | 320.00 | 302.00 | 312.00 | 85,900 | 0 |
| 08-Oct-2025 | 310.00 | 320.00 | 310.00 | 320.00 | 103,800 | 0 |
| 07-Oct-2025 | 324.00 | 336.00 | 308.00 | 322.00 | 65,700 | 0 |
| 06-Oct-2025 | 336.00 | 336.00 | 322.00 | 326.00 | 29,400 | 0 |
| 03-Oct-2025 | 342.00 | 342.00 | 322.00 | 336.00 | 390,700 | 0 |
| 02-Oct-2025 | 340.00 | 342.00 | 330.00 | 342.00 | 354,200 | 0 |
| 01-Oct-2025 | 340.00 | 340.00 | 320.00 | 320.00 | 531,400 | 0 |
| 30-Sep-2025 | 334.00 | 340.00 | 324.00 | 338.00 | 41,300 | 0 |
| 29-Sep-2025 | 334.00 | 342.00 | 330.00 | 334.00 | 153,300 | 0 |
| 26-Sep-2025 | 330.00 | 342.00 | 328.00 | 340.00 | 277,400 | 0 |
| 25-Sep-2025 | 338.00 | 338.00 | 324.00 | 336.00 | 596,400 | 0 |
| 24-Sep-2025 | 320.00 | 340.00 | 320.00 | 338.00 | 133,100 | 0 |
| 23-Sep-2025 | 338.00 | 338.00 | 330.00 | 330.00 | 397,500 | 0 |
| 22-Sep-2025 | 342.00 | 344.00 | 318.00 | 330.00 | 1,396,300 | 0 |
| 19-Sep-2025 | 324.00 | 350.00 | 324.00 | 344.00 | 378,200 | 0 |
| 18-Sep-2025 | 330.00 | 356.00 | 312.00 | 344.00 | 1,804,700 | 0 |
| 17-Sep-2025 | 300.00 | 358.00 | 300.00 | 320.00 | 1,355,500 | 0 |
| 16-Sep-2025 | 294.00 | 314.00 | 278.00 | 300.00 | 468,100 | 0 |
| 15-Sep-2025 | 278.00 | 292.00 | 278.00 | 278.00 | 14,700 | 0 |
| 12-Sep-2025 | 288.00 | 290.00 | 278.00 | 280.00 | 33,200 | 0 |
| 11-Sep-2025 | 310.00 | 310.00 | 278.00 | 288.00 | 152,000 | 0 |
| 10-Sep-2025 | 270.00 | 304.00 | 258.00 | 302.00 | 974,200 | 0 |
| 09-Sep-2025 | 278.00 | 280.00 | 264.00 | 270.00 | 366,400 | 0 |
| 08-Sep-2025 | 262.00 | 278.00 | 244.00 | 274.00 | 550,700 | 0 |
| 04-Sep-2025 | 276.00 | 276.00 | 262.00 | 262.00 | 77,500 | 0 |
| 03-Sep-2025 | 274.00 | 274.00 | 266.00 | 272.00 | 11,400 | 0 |
| 02-Sep-2025 | 274.00 | 276.00 | 262.00 | 274.00 | 95,600 | 0 |
| 01-Sep-2025 | 262.00 | 280.00 | 262.00 | 276.00 | 236,200 | 0 |
| 29-Aug-2025 | 260.00 | 262.00 | 260.00 | 262.00 | 58,000 | 0 |
| 28-Aug-2025 | 264.00 | 264.00 | 258.00 | 260.00 | 1,360,100 | 0 |
| 27-Aug-2025 | 244.00 | 280.00 | 236.00 | 256.00 | 3,170,700 | 0 |
| 26-Aug-2025 | 250.00 | 254.00 | 242.00 | 244.00 | 9,900 | 0 |
| 25-Aug-2025 | 250.00 | 250.00 | 240.00 | 250.00 | 219,400 | 0 |
| 22-Aug-2025 | 254.00 | 254.00 | 242.00 | 250.00 | 131,900 | 0 |
| 21-Aug-2025 | 258.00 | 266.00 | 246.00 | 254.00 | 278,000 | 0 |
| 20-Aug-2025 | 260.00 | 286.00 | 242.00 | 260.00 | 640,900 | 0 |
| 19-Aug-2025 | 258.00 | 264.00 | 252.00 | 252.00 | 153,600 | 0 |
| 15-Aug-2025 | 264.00 | 264.00 | 240.00 | 258.00 | 16,779,400 | 0 |
| 14-Aug-2025 | 264.00 | 268.00 | 254.00 | 264.00 | 48,600 | 0 |
| 13-Aug-2025 | 266.00 | 268.00 | 258.00 | 260.00 | 33,100 | 0 |
| 12-Aug-2025 | 266.00 | 274.00 | 256.00 | 262.00 | 55,100 | 0 |
| 11-Aug-2025 | 268.00 | 268.00 | 252.00 | 264.00 | 111,200 | 0 |
| 08-Aug-2025 | 272.00 | 272.00 | 260.00 | 268.00 | 196,000 | 0 |
| 07-Aug-2025 | 280.00 | 280.00 | 266.00 | 272.00 | 579,300 | 0 |
| 06-Aug-2025 | 284.00 | 288.00 | 268.00 | 280.00 | 866,800 | 0 |
| 05-Aug-2025 | 276.00 | 290.00 | 274.00 | 284.00 | 43,100 | 0 |
| 04-Aug-2025 | 296.00 | 296.00 | 282.00 | 282.00 | 25,500 | 0 |
| 01-Aug-2025 | 290.00 | 300.00 | 274.00 | 286.00 | 1,199,500 | 0 |
| 31-Jul-2025 | 280.00 | 286.00 | 276.00 | 282.00 | 55,700 | 0 |
| 30-Jul-2025 | 284.00 | 298.00 | 272.00 | 280.00 | 1,298,700 | 0 |
| 29-Jul-2025 | 288.00 | 292.00 | 280.00 | 284.00 | 120,200 | 0 |
| 28-Jul-2025 | 290.00 | 300.00 | 280.00 | 288.00 | 150,000 | 0 |
| 25-Jul-2025 | 298.00 | 298.00 | 286.00 | 290.00 | 171,000 | 0 |
| 24-Jul-2025 | 292.00 | 298.00 | 290.00 | 296.00 | 45,500 | 0 |
| 23-Jul-2025 | 306.00 | 318.00 | 288.00 | 298.00 | 3,206,700 | 0 |
| 22-Jul-2025 | 296.00 | 302.00 | 296.00 | 300.00 | 1,734,500 | 0 |
| 21-Jul-2025 | 296.00 | 322.00 | 284.00 | 296.00 | 320,000 | 0 |