| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 314.00 | 320.00 | 314.00 | 320.00 | 37,600 | 0 |
| 08-Dec-2025 | 320.00 | 320.00 | 314.00 | 318.00 | 18,800 | 0 |
| 05-Dec-2025 | 322.00 | 324.00 | 314.00 | 322.00 | 10,400 | 0 |
| 04-Dec-2025 | 324.00 | 324.00 | 314.00 | 322.00 | 37,000 | 0 |
| 03-Dec-2025 | 322.00 | 322.00 | 314.00 | 322.00 | 19,300 | 0 |
| 02-Dec-2025 | 322.00 | 324.00 | 314.00 | 320.00 | 24,400 | 0 |
| 01-Dec-2025 | 320.00 | 322.00 | 314.00 | 322.00 | 79,700 | 0 |
| 28-Nov-2025 | 318.00 | 328.00 | 318.00 | 328.00 | 10,300 | 0 |
| 27-Nov-2025 | 326.00 | 326.00 | 312.00 | 324.00 | 62,700 | 0 |
| 26-Nov-2025 | 322.00 | 330.00 | 314.00 | 328.00 | 109,800 | 0 |
| 25-Nov-2025 | 314.00 | 324.00 | 314.00 | 324.00 | 34,500 | 0 |
| 24-Nov-2025 | 322.00 | 322.00 | 312.00 | 322.00 | 38,200 | 0 |
| 21-Nov-2025 | 320.00 | 324.00 | 314.00 | 322.00 | 59,800 | 0 |
| 20-Nov-2025 | 310.00 | 324.00 | 310.00 | 320.00 | 189,800 | 0 |
| 19-Nov-2025 | 328.00 | 368.00 | 302.00 | 310.00 | 1,942,300 | 0 |
| 18-Nov-2025 | 388.00 | 388.00 | 324.00 | 324.00 | 456,300 | 0 |
| 17-Nov-2025 | 318.00 | 332.00 | 316.00 | 320.00 | 385,300 | 0 |
| 14-Nov-2025 | 322.00 | 322.00 | 310.00 | 318.00 | 71,500 | 0 |
| 13-Nov-2025 | 320.00 | 322.00 | 314.00 | 322.00 | 9,800 | 0 |
| 12-Nov-2025 | 316.00 | 326.00 | 308.00 | 320.00 | 97,400 | 0 |
| 11-Nov-2025 | 318.00 | 324.00 | 314.00 | 316.00 | 49,800 | 0 |
| 10-Nov-2025 | 320.00 | 320.00 | 312.00 | 314.00 | 24,900 | 0 |
| 07-Nov-2025 | 320.00 | 324.00 | 306.00 | 314.00 | 202,800 | 0 |
| 06-Nov-2025 | 322.00 | 334.00 | 318.00 | 320.00 | 148,800 | 0 |
| 05-Nov-2025 | 322.00 | 398.00 | 318.00 | 322.00 | 951,700 | 0 |
| 04-Nov-2025 | 328.00 | 336.00 | 316.00 | 322.00 | 32,300 | 0 |
| 03-Nov-2025 | 328.00 | 328.00 | 320.00 | 320.00 | 12,600 | 0 |
| 31-Oct-2025 | 326.00 | 326.00 | 320.00 | 326.00 | 14,700 | 0 |
| 30-Oct-2025 | 324.00 | 326.00 | 318.00 | 324.00 | 13,800 | 0 |
| 29-Oct-2025 | 330.00 | 330.00 | 324.00 | 324.00 | 3,800 | 0 |
| 28-Oct-2025 | 320.00 | 326.00 | 320.00 | 326.00 | 500 | 0 |
| 27-Oct-2025 | 324.00 | 324.00 | 320.00 | 320.00 | 29,800 | 0 |
| 24-Oct-2025 | 322.00 | 328.00 | 322.00 | 328.00 | 7,700 | 0 |
| 23-Oct-2025 | 330.00 | 330.00 | 322.00 | 328.00 | 7,500 | 0 |
| 22-Oct-2025 | 332.00 | 334.00 | 322.00 | 332.00 | 2,900 | 0 |
| 21-Oct-2025 | 326.00 | 336.00 | 320.00 | 332.00 | 13,000 | 0 |
| 20-Oct-2025 | 326.00 | 326.00 | 316.00 | 326.00 | 18,300 | 0 |
| 17-Oct-2025 | 322.00 | 334.00 | 320.00 | 326.00 | 27,400 | 0 |
| 16-Oct-2025 | 336.00 | 336.00 | 322.00 | 324.00 | 8,200 | 0 |
| 15-Oct-2025 | 336.00 | 340.00 | 330.00 | 330.00 | 11,600 | 0 |
| 14-Oct-2025 | 320.00 | 342.00 | 320.00 | 336.00 | 275,400 | 0 |
| 13-Oct-2025 | 320.00 | 332.00 | 320.00 | 330.00 | 5,400 | 0 |
| 10-Oct-2025 | 336.00 | 336.00 | 320.00 | 322.00 | 30,300 | 0 |
| 09-Oct-2025 | 326.00 | 326.00 | 326.00 | 326.00 | 7,700 | 0 |
| 08-Oct-2025 | 332.00 | 332.00 | 318.00 | 326.00 | 101,600 | 0 |
| 07-Oct-2025 | 330.00 | 344.00 | 328.00 | 330.00 | 102,700 | 0 |
| 06-Oct-2025 | 336.00 | 338.00 | 318.00 | 332.00 | 38,700 | 0 |
| 03-Oct-2025 | 320.00 | 336.00 | 320.00 | 322.00 | 89,800 | 0 |
| 02-Oct-2025 | 318.00 | 320.00 | 318.00 | 320.00 | 3,200 | 0 |
| 01-Oct-2025 | 320.00 | 336.00 | 316.00 | 318.00 | 2,500 | 0 |
| 30-Sep-2025 | 338.00 | 338.00 | 320.00 | 320.00 | 34,200 | 0 |
| 29-Sep-2025 | 320.00 | 320.00 | 318.00 | 320.00 | 37,100 | 0 |
| 26-Sep-2025 | 340.00 | 340.00 | 318.00 | 320.00 | 89,900 | 0 |
| 25-Sep-2025 | 338.00 | 338.00 | 322.00 | 322.00 | 900 | 0 |
| 24-Sep-2025 | 344.00 | 344.00 | 324.00 | 326.00 | 99,300 | 0 |
| 23-Sep-2025 | 332.00 | 348.00 | 328.00 | 332.00 | 32,200 | 0 |
| 22-Sep-2025 | 340.00 | 340.00 | 332.00 | 332.00 | 200 | 0 |
| 19-Sep-2025 | 338.00 | 340.00 | 330.00 | 330.00 | 10,800 | 0 |
| 18-Sep-2025 | 340.00 | 340.00 | 332.00 | 332.00 | 9,300 | 0 |
| 17-Sep-2025 | 352.00 | 352.00 | 332.00 | 340.00 | 3,100 | 0 |
| 16-Sep-2025 | 340.00 | 340.00 | 336.00 | 336.00 | 17,000 | 0 |
| 15-Sep-2025 | 340.00 | 340.00 | 336.00 | 336.00 | 25,400 | 0 |
| 12-Sep-2025 | 326.00 | 348.00 | 324.00 | 336.00 | 60,100 | 0 |
| 11-Sep-2025 | 336.00 | 338.00 | 326.00 | 326.00 | 10,800 | 0 |
| 10-Sep-2025 | 348.00 | 348.00 | 330.00 | 334.00 | 800 | 0 |
| 09-Sep-2025 | 336.00 | 336.00 | 332.00 | 336.00 | 23,600 | 0 |
| 08-Sep-2025 | 338.00 | 350.00 | 336.00 | 336.00 | 112,800 | 0 |
| 04-Sep-2025 | 338.00 | 360.00 | 336.00 | 338.00 | 159,800 | 0 |
| 03-Sep-2025 | 338.00 | 340.00 | 338.00 | 338.00 | 6,400 | 0 |
| 02-Sep-2025 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 01-Sep-2025 | 320.00 | 340.00 | 300.00 | 340.00 | 45,300 | 0 |
| 29-Aug-2025 | 344.00 | 344.00 | 334.00 | 336.00 | 22,000 | 0 |
| 28-Aug-2025 | 336.00 | 344.00 | 334.00 | 344.00 | 46,600 | 0 |
| 27-Aug-2025 | 344.00 | 344.00 | 334.00 | 336.00 | 2,500 | 0 |
| 26-Aug-2025 | 344.00 | 346.00 | 344.00 | 344.00 | 32,400 | 0 |
| 25-Aug-2025 | 350.00 | 350.00 | 336.00 | 344.00 | 9,100 | 0 |
| 22-Aug-2025 | 350.00 | 350.00 | 338.00 | 342.00 | 8,900 | 0 |
| 21-Aug-2025 | 338.00 | 356.00 | 334.00 | 350.00 | 30,000 | 0 |
| 20-Aug-2025 | 336.00 | 344.00 | 320.00 | 336.00 | 38,400 | 0 |
| 19-Aug-2025 | 342.00 | 352.00 | 330.00 | 336.00 | 30,200 | 0 |
| 15-Aug-2025 | 342.00 | 342.00 | 342.00 | 342.00 | 14,100 | 0 |
| 14-Aug-2025 | 342.00 | 358.00 | 340.00 | 340.00 | 48,700 | 0 |
| 13-Aug-2025 | 330.00 | 358.00 | 326.00 | 336.00 | 196,400 | 0 |
| 12-Aug-2025 | 340.00 | 340.00 | 320.00 | 326.00 | 78,800 | 0 |
| 11-Aug-2025 | 340.00 | 340.00 | 328.00 | 336.00 | 10,300 | 0 |
| 08-Aug-2025 | 350.00 | 350.00 | 330.00 | 340.00 | 17,700 | 0 |
| 07-Aug-2025 | 338.00 | 348.00 | 330.00 | 340.00 | 22,000 | 0 |
| 06-Aug-2025 | 336.00 | 398.00 | 328.00 | 338.00 | 382,500 | 0 |
| 05-Aug-2025 | 334.00 | 334.00 | 324.00 | 334.00 | 22,800 | 0 |
| 04-Aug-2025 | 328.00 | 342.00 | 328.00 | 334.00 | 16,200 | 0 |
| 01-Aug-2025 | 332.00 | 334.00 | 328.00 | 328.00 | 12,700 | 0 |
| 31-Jul-2025 | 334.00 | 334.00 | 326.00 | 332.00 | 27,100 | 0 |
| 30-Jul-2025 | 334.00 | 334.00 | 330.00 | 334.00 | 24,300 | 0 |
| 29-Jul-2025 | 340.00 | 340.00 | 332.00 | 332.00 | 21,900 | 0 |
| 28-Jul-2025 | 344.00 | 344.00 | 324.00 | 340.00 | 16,200 | 0 |
| 25-Jul-2025 | 336.00 | 344.00 | 326.00 | 344.00 | 8,200 | 0 |
| 24-Jul-2025 | 334.00 | 342.00 | 330.00 | 338.00 | 6,700 | 0 |
| 23-Jul-2025 | 324.00 | 338.00 | 324.00 | 336.00 | 2,200 | 0 |
| 22-Jul-2025 | 342.00 | 352.00 | 322.00 | 338.00 | 6,100 | 0 |
| 21-Jul-2025 | 338.00 | 338.00 | 324.00 | 338.00 | 2,000 | 0 |