| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 276.00 | 336.00 | 276.00 | 326.00 | 20,922,562,800 | 0 |
| 09-Dec-2025 | 252.00 | 276.00 | 250.00 | 272.00 | 12,082,544,300 | 0 |
| 08-Dec-2025 | 240.00 | 252.00 | 238.00 | 252.00 | 4,908,722,800 | 0 |
| 05-Dec-2025 | 242.00 | 244.00 | 236.00 | 238.00 | 2,086,399,500 | 0 |
| 04-Dec-2025 | 242.00 | 246.00 | 240.00 | 242.00 | 1,768,534,000 | 0 |
| 03-Dec-2025 | 244.00 | 254.00 | 240.00 | 240.00 | 4,432,754,000 | 0 |
| 02-Dec-2025 | 248.00 | 248.00 | 242.00 | 242.00 | 1,938,684,900 | 0 |
| 01-Dec-2025 | 244.00 | 252.00 | 238.00 | 246.00 | 6,434,442,600 | 0 |
| 28-Nov-2025 | 244.00 | 246.00 | 236.00 | 244.00 | 3,632,328,800 | 0 |
| 27-Nov-2025 | 252.00 | 256.00 | 240.00 | 242.00 | 11,236,705,400 | 0 |
| 26-Nov-2025 | 240.00 | 266.00 | 236.00 | 260.00 | 18,662,707,200 | 0 |
| 25-Nov-2025 | 220.00 | 242.00 | 220.00 | 236.00 | 13,274,853,700 | 0 |
| 24-Nov-2025 | 224.00 | 224.00 | 218.00 | 218.00 | 2,403,308,000 | 0 |
| 21-Nov-2025 | 224.00 | 226.00 | 218.00 | 220.00 | 3,825,011,300 | 0 |
| 20-Nov-2025 | 230.00 | 234.00 | 224.00 | 226.00 | 5,842,229,700 | 0 |
| 19-Nov-2025 | 220.00 | 238.00 | 216.00 | 228.00 | 14,168,826,000 | 0 |
| 18-Nov-2025 | 222.00 | 224.00 | 206.00 | 214.00 | 7,344,771,600 | 0 |
| 17-Nov-2025 | 222.00 | 232.00 | 218.00 | 222.00 | 8,428,653,200 | 0 |
| 14-Nov-2025 | 224.00 | 244.00 | 216.00 | 220.00 | 17,280,324,400 | 0 |
| 13-Nov-2025 | 194.00 | 240.00 | 189.00 | 224.00 | 20,660,901,900 | 0 |
| 12-Nov-2025 | 197.00 | 206.00 | 187.00 | 192.00 | 18,408,147,500 | 0 |
| 11-Nov-2025 | 151.00 | 202.00 | 150.00 | 198.00 | 28,600,582,500 | 0 |
| 10-Nov-2025 | 142.00 | 150.00 | 141.00 | 150.00 | 3,425,993,000 | 0 |
| 07-Nov-2025 | 142.00 | 143.00 | 140.00 | 141.00 | 887,304,600 | 0 |
| 06-Nov-2025 | 142.00 | 145.00 | 141.00 | 141.00 | 1,067,529,600 | 0 |
| 05-Nov-2025 | 138.00 | 143.00 | 137.00 | 142.00 | 835,782,800 | 0 |
| 04-Nov-2025 | 141.00 | 146.00 | 139.00 | 140.00 | 2,482,810,900 | 0 |
| 03-Nov-2025 | 143.00 | 144.00 | 140.00 | 141.00 | 1,007,456,200 | 0 |
| 31-Oct-2025 | 141.00 | 145.00 | 140.00 | 142.00 | 1,634,337,100 | 0 |
| 30-Oct-2025 | 139.00 | 143.00 | 138.00 | 141.00 | 1,234,558,000 | 0 |
| 29-Oct-2025 | 143.00 | 145.00 | 138.00 | 139.00 | 2,230,281,600 | 0 |
| 28-Oct-2025 | 135.00 | 141.00 | 134.00 | 141.00 | 2,729,257,600 | 0 |
| 27-Oct-2025 | 135.00 | 137.00 | 128.00 | 132.00 | 1,246,959,300 | 0 |
| 24-Oct-2025 | 133.00 | 138.00 | 133.00 | 134.00 | 1,021,352,700 | 0 |
| 23-Oct-2025 | 136.00 | 137.00 | 132.00 | 133.00 | 1,010,560,900 | 0 |
| 22-Oct-2025 | 132.00 | 137.00 | 130.00 | 136.00 | 1,300,117,300 | 0 |
| 21-Oct-2025 | 131.00 | 137.00 | 131.00 | 132.00 | 1,333,397,800 | 0 |
| 20-Oct-2025 | 130.00 | 132.00 | 128.00 | 130.00 | 1,208,848,800 | 0 |
| 17-Oct-2025 | 136.00 | 137.00 | 126.00 | 128.00 | 2,484,373,500 | 0 |
| 16-Oct-2025 | 137.00 | 139.00 | 135.00 | 136.00 | 969,257,100 | 0 |
| 15-Oct-2025 | 139.00 | 141.00 | 134.00 | 136.00 | 2,141,100,100 | 0 |
| 14-Oct-2025 | 145.00 | 150.00 | 134.00 | 137.00 | 5,092,560,300 | 0 |
| 13-Oct-2025 | 135.00 | 145.00 | 134.00 | 142.00 | 3,787,180,900 | 0 |
| 10-Oct-2025 | 143.00 | 145.00 | 134.00 | 138.00 | 4,756,769,400 | 0 |
| 09-Oct-2025 | 151.00 | 153.00 | 140.00 | 142.00 | 4,506,268,000 | 0 |
| 08-Oct-2025 | 145.00 | 147.00 | 138.00 | 142.00 | 2,779,260,000 | 0 |
| 07-Oct-2025 | 151.00 | 155.00 | 143.00 | 144.00 | 6,120,027,600 | 0 |
| 06-Oct-2025 | 162.00 | 164.00 | 149.00 | 150.00 | 6,863,859,200 | 0 |
| 03-Oct-2025 | 164.00 | 168.00 | 160.00 | 161.00 | 3,401,965,900 | 0 |
| 02-Oct-2025 | 163.00 | 167.00 | 156.00 | 163.00 | 5,836,304,600 | 0 |
| 01-Oct-2025 | 149.00 | 164.00 | 148.00 | 161.00 | 8,086,835,900 | 0 |
| 30-Sep-2025 | 154.00 | 155.00 | 148.00 | 149.00 | 4,043,594,900 | 0 |
| 29-Sep-2025 | 150.00 | 156.00 | 149.00 | 154.00 | 5,998,442,900 | 0 |
| 26-Sep-2025 | 146.00 | 151.00 | 141.00 | 147.00 | 5,137,145,700 | 0 |
| 25-Sep-2025 | 148.00 | 159.00 | 144.00 | 146.00 | 10,286,229,600 | 0 |
| 24-Sep-2025 | 143.00 | 154.00 | 137.00 | 149.00 | 13,829,826,300 | 0 |
| 23-Sep-2025 | 123.00 | 145.00 | 123.00 | 140.00 | 16,351,388,500 | 0 |
| 22-Sep-2025 | 116.00 | 122.00 | 115.00 | 121.00 | 4,324,772,300 | 0 |
| 19-Sep-2025 | 113.00 | 114.00 | 111.00 | 114.00 | 2,767,238,100 | 0 |
| 18-Sep-2025 | 113.00 | 115.00 | 111.00 | 113.00 | 759,599,400 | 0 |
| 17-Sep-2025 | 115.00 | 116.00 | 112.00 | 113.00 | 958,816,700 | 0 |
| 16-Sep-2025 | 115.00 | 123.00 | 114.00 | 115.00 | 5,043,290,100 | 0 |
| 15-Sep-2025 | 111.00 | 115.00 | 110.00 | 114.00 | 1,455,709,200 | 0 |
| 12-Sep-2025 | 109.00 | 111.00 | 108.00 | 110.00 | 535,937,100 | 0 |
| 11-Sep-2025 | 110.00 | 110.00 | 107.00 | 108.00 | 641,352,900 | 0 |
| 10-Sep-2025 | 111.00 | 111.00 | 109.00 | 109.00 | 417,728,300 | 0 |
| 09-Sep-2025 | 110.00 | 112.00 | 108.00 | 110.00 | 818,905,800 | 0 |
| 08-Sep-2025 | 112.00 | 114.00 | 108.00 | 108.00 | 1,582,535,200 | 0 |
| 04-Sep-2025 | 113.00 | 120.00 | 112.00 | 112.00 | 4,498,155,400 | 0 |
| 03-Sep-2025 | 113.00 | 115.00 | 111.00 | 113.00 | 1,028,266,600 | 0 |
| 02-Sep-2025 | 109.00 | 114.00 | 108.00 | 111.00 | 1,368,151,000 | 0 |
| 01-Sep-2025 | 107.00 | 109.00 | 103.00 | 107.00 | 856,336,000 | 0 |
| 29-Aug-2025 | 112.00 | 112.00 | 107.00 | 109.00 | 1,283,670,100 | 0 |
| 28-Aug-2025 | 111.00 | 113.00 | 111.00 | 112.00 | 565,959,200 | 0 |
| 27-Aug-2025 | 113.00 | 114.00 | 111.00 | 111.00 | 524,903,200 | 0 |
| 26-Aug-2025 | 112.00 | 115.00 | 111.00 | 112.00 | 1,346,175,800 | 0 |
| 25-Aug-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 576,623,400 | 0 |
| 22-Aug-2025 | 111.00 | 113.00 | 110.00 | 110.00 | 356,278,600 | 0 |
| 21-Aug-2025 | 114.00 | 115.00 | 110.00 | 110.00 | 860,150,100 | 0 |
| 20-Aug-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 1,763,086,500 | 0 |
| 19-Aug-2025 | 109.00 | 114.00 | 108.00 | 112.00 | 1,546,900,400 | 0 |
| 15-Aug-2025 | 108.00 | 109.00 | 106.00 | 108.00 | 514,391,200 | 0 |
| 14-Aug-2025 | 109.00 | 109.00 | 107.00 | 108.00 | 585,649,800 | 0 |
| 13-Aug-2025 | 111.00 | 111.00 | 108.00 | 108.00 | 625,496,300 | 0 |
| 12-Aug-2025 | 108.00 | 111.00 | 108.00 | 110.00 | 681,814,400 | 0 |
| 11-Aug-2025 | 110.00 | 110.00 | 106.00 | 108.00 | 934,484,500 | 0 |
| 08-Aug-2025 | 112.00 | 113.00 | 109.00 | 110.00 | 1,115,690,600 | 0 |
| 07-Aug-2025 | 113.00 | 113.00 | 111.00 | 112.00 | 523,183,600 | 0 |
| 06-Aug-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 747,875,700 | 0 |
| 05-Aug-2025 | 112.00 | 113.00 | 111.00 | 112.00 | 419,978,000 | 0 |
| 04-Aug-2025 | 111.00 | 114.00 | 110.00 | 111.00 | 919,633,100 | 0 |
| 01-Aug-2025 | 111.00 | 114.00 | 111.00 | 111.00 | 560,633,000 | 0 |
| 31-Jul-2025 | 115.00 | 116.00 | 111.00 | 111.00 | 1,099,756,000 | 0 |
| 30-Jul-2025 | 117.00 | 118.00 | 114.00 | 115.00 | 684,736,500 | 0 |
| 29-Jul-2025 | 116.00 | 118.00 | 115.00 | 116.00 | 1,047,137,900 | 0 |
| 28-Jul-2025 | 115.00 | 117.00 | 114.00 | 115.00 | 924,079,800 | 0 |
| 25-Jul-2025 | 116.00 | 118.00 | 114.00 | 114.00 | 847,577,900 | 0 |
| 24-Jul-2025 | 119.00 | 120.00 | 116.00 | 116.00 | 1,003,326,600 | 0 |
| 23-Jul-2025 | 120.00 | 123.00 | 118.00 | 119.00 | 1,074,547,100 | 0 |
| 22-Jul-2025 | 120.00 | 124.00 | 118.00 | 120.00 | 2,052,722,000 | 0 |