| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 176.00 | 183.00 | 172.00 | 174.00 | 378,086,700 | 0 |
| 08-Dec-2025 | 176.00 | 179.00 | 168.00 | 174.00 | 262,266,900 | 0 |
| 05-Dec-2025 | 180.00 | 186.00 | 173.00 | 175.00 | 726,563,500 | 0 |
| 04-Dec-2025 | 162.00 | 183.00 | 159.00 | 176.00 | 1,046,052,200 | 0 |
| 03-Dec-2025 | 169.00 | 170.00 | 161.00 | 161.00 | 181,125,600 | 0 |
| 02-Dec-2025 | 166.00 | 175.00 | 163.00 | 167.00 | 332,817,600 | 0 |
| 01-Dec-2025 | 168.00 | 168.00 | 158.00 | 166.00 | 352,344,600 | 0 |
| 28-Nov-2025 | 175.00 | 193.00 | 166.00 | 168.00 | 1,693,520,100 | 0 |
| 27-Nov-2025 | 161.00 | 170.00 | 155.00 | 170.00 | 796,002,100 | 0 |
| 26-Nov-2025 | 159.00 | 164.00 | 156.00 | 160.00 | 242,426,100 | 0 |
| 25-Nov-2025 | 166.00 | 166.00 | 158.00 | 159.00 | 277,994,500 | 0 |
| 24-Nov-2025 | 151.00 | 167.00 | 150.00 | 164.00 | 1,132,828,000 | 0 |
| 21-Nov-2025 | 149.00 | 157.00 | 148.00 | 149.00 | 368,457,100 | 0 |
| 20-Nov-2025 | 146.00 | 155.00 | 145.00 | 147.00 | 270,712,900 | 0 |
| 19-Nov-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 52,268,900 | 0 |
| 18-Nov-2025 | 142.00 | 147.00 | 142.00 | 144.00 | 90,734,600 | 0 |
| 17-Nov-2025 | 143.00 | 146.00 | 142.00 | 142.00 | 51,693,000 | 0 |
| 14-Nov-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 73,173,800 | 0 |
| 13-Nov-2025 | 152.00 | 153.00 | 143.00 | 145.00 | 105,864,000 | 0 |
| 12-Nov-2025 | 149.00 | 159.00 | 148.00 | 150.00 | 418,982,800 | 0 |
| 11-Nov-2025 | 144.00 | 150.00 | 141.00 | 147.00 | 253,284,200 | 0 |
| 10-Nov-2025 | 142.00 | 145.00 | 140.00 | 143.00 | 57,908,500 | 0 |
| 07-Nov-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 41,682,800 | 0 |
| 06-Nov-2025 | 141.00 | 147.00 | 140.00 | 141.00 | 74,076,200 | 0 |
| 05-Nov-2025 | 140.00 | 144.00 | 138.00 | 141.00 | 63,085,800 | 0 |
| 04-Nov-2025 | 144.00 | 146.00 | 138.00 | 140.00 | 184,576,300 | 0 |
| 03-Nov-2025 | 153.00 | 155.00 | 144.00 | 144.00 | 155,787,300 | 0 |
| 31-Oct-2025 | 152.00 | 159.00 | 149.00 | 152.00 | 323,898,500 | 0 |
| 30-Oct-2025 | 141.00 | 159.00 | 140.00 | 151.00 | 394,100,500 | 0 |
| 29-Oct-2025 | 139.00 | 144.00 | 139.00 | 140.00 | 73,890,600 | 0 |
| 28-Oct-2025 | 142.00 | 144.00 | 137.00 | 138.00 | 97,501,900 | 0 |
| 27-Oct-2025 | 151.00 | 153.00 | 137.00 | 141.00 | 315,271,500 | 0 |
| 24-Oct-2025 | 162.00 | 163.00 | 149.00 | 151.00 | 264,077,500 | 0 |
| 23-Oct-2025 | 151.00 | 164.00 | 151.00 | 159.00 | 465,675,600 | 0 |
| 22-Oct-2025 | 155.00 | 156.00 | 148.00 | 151.00 | 185,339,900 | 0 |
| 21-Oct-2025 | 156.00 | 162.00 | 153.00 | 154.00 | 256,332,100 | 0 |
| 20-Oct-2025 | 149.00 | 162.00 | 146.00 | 156.00 | 378,488,500 | 0 |
| 17-Oct-2025 | 174.00 | 179.00 | 151.00 | 151.00 | 1,348,796,800 | 0 |
| 16-Oct-2025 | 147.00 | 178.00 | 145.00 | 177.00 | 1,783,841,700 | 0 |
| 15-Oct-2025 | 146.00 | 155.00 | 142.00 | 146.00 | 357,155,700 | 0 |
| 14-Oct-2025 | 163.00 | 168.00 | 137.00 | 144.00 | 865,580,000 | 0 |
| 13-Oct-2025 | 136.00 | 172.00 | 135.00 | 160.00 | 2,127,141,500 | 0 |
| 10-Oct-2025 | 145.00 | 146.00 | 137.00 | 139.00 | 156,954,400 | 0 |
| 09-Oct-2025 | 136.00 | 145.00 | 134.00 | 141.00 | 273,587,600 | 0 |
| 08-Oct-2025 | 138.00 | 140.00 | 131.00 | 133.00 | 117,031,700 | 0 |
| 07-Oct-2025 | 133.00 | 142.00 | 126.00 | 135.00 | 341,905,200 | 0 |
| 06-Oct-2025 | 137.00 | 139.00 | 132.00 | 133.00 | 95,381,700 | 0 |
| 03-Oct-2025 | 138.00 | 138.00 | 134.00 | 136.00 | 64,954,300 | 0 |
| 02-Oct-2025 | 137.00 | 138.00 | 133.00 | 137.00 | 86,565,600 | 0 |
| 01-Oct-2025 | 135.00 | 146.00 | 131.00 | 138.00 | 448,483,700 | 0 |
| 30-Sep-2025 | 144.00 | 144.00 | 135.00 | 137.00 | 201,775,800 | 0 |
| 29-Sep-2025 | 150.00 | 151.00 | 139.00 | 143.00 | 286,010,200 | 0 |
| 26-Sep-2025 | 153.00 | 156.00 | 147.00 | 149.00 | 160,724,500 | 0 |
| 25-Sep-2025 | 154.00 | 161.00 | 150.00 | 151.00 | 205,395,500 | 0 |
| 24-Sep-2025 | 157.00 | 165.00 | 152.00 | 152.00 | 439,189,400 | 0 |
| 23-Sep-2025 | 151.00 | 158.00 | 145.00 | 156.00 | 337,702,400 | 0 |
| 22-Sep-2025 | 149.00 | 154.00 | 146.00 | 149.00 | 167,077,700 | 0 |
| 19-Sep-2025 | 153.00 | 156.00 | 147.00 | 148.00 | 221,145,800 | 0 |
| 18-Sep-2025 | 150.00 | 170.00 | 149.00 | 155.00 | 1,248,091,000 | 0 |
| 17-Sep-2025 | 147.00 | 149.00 | 143.00 | 143.00 | 44,157,600 | 0 |
| 16-Sep-2025 | 149.00 | 149.00 | 147.00 | 147.00 | 47,341,400 | 0 |
| 15-Sep-2025 | 152.00 | 152.00 | 152.00 | 152.00 | 61,746,500 | 0 |
| 12-Sep-2025 | 150.00 | 150.00 | 147.00 | 147.00 | 30,399,400 | 0 |
| 11-Sep-2025 | 160.00 | 160.00 | 144.00 | 144.00 | 90,690,100 | 0 |
| 10-Sep-2025 | 150.00 | 158.00 | 150.00 | 158.00 | 165,115,400 | 0 |
| 09-Sep-2025 | 144.00 | 144.00 | 144.00 | 144.00 | 89,279,500 | 0 |
| 08-Sep-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 04-Sep-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 03-Sep-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 02-Sep-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 01-Sep-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 29-Aug-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 28-Aug-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 27-Aug-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 26-Aug-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 25-Aug-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 22-Aug-2025 | 152.00 | 167.00 | 150.00 | 159.00 | 1,139,492,200 | 0 |
| 21-Aug-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 20-Aug-2025 | 134.00 | 172.00 | 129.00 | 155.00 | 3,075,137,200 | 0 |
| 19-Aug-2025 | 123.00 | 132.00 | 123.00 | 130.00 | 545,382,300 | 0 |
| 15-Aug-2025 | 135.00 | 136.00 | 122.00 | 122.00 | 592,543,400 | 0 |
| 14-Aug-2025 | 119.00 | 135.00 | 119.00 | 134.00 | 1,430,640,100 | 0 |
| 13-Aug-2025 | 118.00 | 124.00 | 115.00 | 118.00 | 315,088,800 | 0 |
| 12-Aug-2025 | 121.00 | 122.00 | 116.00 | 117.00 | 177,565,100 | 0 |
| 11-Aug-2025 | 118.00 | 126.00 | 117.00 | 120.00 | 382,024,600 | 0 |
| 08-Aug-2025 | 120.00 | 120.00 | 114.00 | 116.00 | 211,595,200 | 0 |
| 07-Aug-2025 | 122.00 | 126.00 | 118.00 | 119.00 | 393,011,800 | 0 |
| 06-Aug-2025 | 115.00 | 124.00 | 111.00 | 120.00 | 636,356,200 | 0 |
| 05-Aug-2025 | 120.00 | 120.00 | 112.00 | 114.00 | 214,679,300 | 0 |
| 04-Aug-2025 | 120.00 | 127.00 | 111.00 | 118.00 | 587,962,800 | 0 |
| 01-Aug-2025 | 116.00 | 125.00 | 115.00 | 119.00 | 475,323,200 | 0 |
| 31-Jul-2025 | 130.00 | 131.00 | 110.00 | 114.00 | 954,528,500 | 0 |
| 30-Jul-2025 | 116.00 | 137.00 | 112.00 | 128.00 | 1,938,268,500 | 0 |
| 29-Jul-2025 | 101.00 | 114.00 | 99.00 | 112.00 | 590,968,900 | 0 |
| 28-Jul-2025 | 98.00 | 103.00 | 95.00 | 101.00 | 235,461,100 | 0 |
| 25-Jul-2025 | 100.00 | 100.00 | 95.00 | 97.00 | 129,193,200 | 0 |
| 24-Jul-2025 | 93.00 | 104.00 | 93.00 | 100.00 | 523,196,000 | 0 |
| 23-Jul-2025 | 97.00 | 104.00 | 87.00 | 91.00 | 534,904,000 | 0 |
| 22-Jul-2025 | 110.00 | 133.00 | 94.00 | 96.00 | 1,706,682,100 | 0 |
| 21-Jul-2025 | 81.00 | 109.00 | 81.00 | 109.00 | 1,072,330,500 | 0 |