| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 468.00 | 510.00 | 466.00 | 505.00 | 3,326,214,600 | 0 |
| 08-Dec-2025 | 416.00 | 458.00 | 416.00 | 458.00 | 2,159,144,300 | 0 |
| 05-Dec-2025 | 420.00 | 426.00 | 408.00 | 412.00 | 1,706,200,200 | 0 |
| 04-Dec-2025 | 464.00 | 466.00 | 428.00 | 428.00 | 1,535,688,500 | 0 |
| 03-Dec-2025 | 470.00 | 482.00 | 456.00 | 460.00 | 1,018,454,300 | 0 |
| 02-Dec-2025 | 464.00 | 472.00 | 450.00 | 468.00 | 1,115,215,500 | 0 |
| 01-Dec-2025 | 438.00 | 470.00 | 432.00 | 462.00 | 2,806,600,100 | 0 |
| 28-Nov-2025 | 430.00 | 438.00 | 422.00 | 432.00 | 469,683,200 | 0 |
| 27-Nov-2025 | 430.00 | 442.00 | 422.00 | 426.00 | 1,025,084,700 | 0 |
| 26-Nov-2025 | 420.00 | 436.00 | 416.00 | 428.00 | 1,223,314,800 | 0 |
| 25-Nov-2025 | 416.00 | 432.00 | 412.00 | 418.00 | 1,108,746,800 | 0 |
| 24-Nov-2025 | 418.00 | 424.00 | 412.00 | 416.00 | 453,497,700 | 0 |
| 21-Nov-2025 | 410.00 | 420.00 | 404.00 | 416.00 | 612,443,800 | 0 |
| 20-Nov-2025 | 430.00 | 432.00 | 410.00 | 412.00 | 756,349,300 | 0 |
| 19-Nov-2025 | 428.00 | 440.00 | 418.00 | 426.00 | 1,848,365,600 | 0 |
| 18-Nov-2025 | 408.00 | 424.00 | 398.00 | 410.00 | 990,921,200 | 0 |
| 17-Nov-2025 | 410.00 | 428.00 | 404.00 | 408.00 | 769,205,700 | 0 |
| 14-Nov-2025 | 432.00 | 436.00 | 406.00 | 410.00 | 1,153,394,200 | 0 |
| 13-Nov-2025 | 424.00 | 448.00 | 420.00 | 430.00 | 1,399,137,700 | 0 |
| 12-Nov-2025 | 436.00 | 448.00 | 412.00 | 418.00 | 1,832,959,300 | 0 |
| 11-Nov-2025 | 402.00 | 488.00 | 402.00 | 446.00 | 5,426,419,900 | 0 |
| 10-Nov-2025 | 352.00 | 400.00 | 352.00 | 398.00 | 1,615,161,300 | 0 |
| 07-Nov-2025 | 342.00 | 354.00 | 340.00 | 348.00 | 307,839,300 | 0 |
| 06-Nov-2025 | 360.00 | 370.00 | 342.00 | 342.00 | 777,790,500 | 0 |
| 05-Nov-2025 | 328.00 | 356.00 | 320.00 | 356.00 | 862,968,300 | 0 |
| 04-Nov-2025 | 336.00 | 340.00 | 320.00 | 334.00 | 359,227,000 | 0 |
| 03-Nov-2025 | 340.00 | 346.00 | 332.00 | 336.00 | 478,019,400 | 0 |
| 31-Oct-2025 | 324.00 | 346.00 | 318.00 | 334.00 | 745,191,900 | 0 |
| 30-Oct-2025 | 312.00 | 326.00 | 308.00 | 324.00 | 487,818,300 | 0 |
| 29-Oct-2025 | 310.00 | 316.00 | 304.00 | 308.00 | 215,079,000 | 0 |
| 28-Oct-2025 | 296.00 | 318.00 | 290.00 | 308.00 | 371,583,600 | 0 |
| 27-Oct-2025 | 316.00 | 320.00 | 286.00 | 296.00 | 841,894,200 | 0 |
| 24-Oct-2025 | 322.00 | 326.00 | 312.00 | 316.00 | 296,097,200 | 0 |
| 23-Oct-2025 | 320.00 | 340.00 | 320.00 | 320.00 | 544,770,900 | 0 |
| 22-Oct-2025 | 322.00 | 326.00 | 312.00 | 320.00 | 313,375,200 | 0 |
| 21-Oct-2025 | 320.00 | 332.00 | 318.00 | 322.00 | 455,399,900 | 0 |
| 20-Oct-2025 | 306.00 | 326.00 | 298.00 | 316.00 | 549,602,400 | 0 |
| 17-Oct-2025 | 330.00 | 334.00 | 292.00 | 300.00 | 870,629,700 | 0 |
| 16-Oct-2025 | 324.00 | 334.00 | 318.00 | 326.00 | 470,465,200 | 0 |
| 15-Oct-2025 | 334.00 | 348.00 | 300.00 | 318.00 | 1,548,998,300 | 0 |
| 14-Oct-2025 | 366.00 | 400.00 | 328.00 | 334.00 | 2,167,681,500 | 0 |
| 13-Oct-2025 | 350.00 | 368.00 | 340.00 | 362.00 | 492,341,100 | 0 |
| 10-Oct-2025 | 356.00 | 368.00 | 350.00 | 356.00 | 271,655,900 | 0 |
| 09-Oct-2025 | 362.00 | 382.00 | 346.00 | 354.00 | 836,163,300 | 0 |
| 08-Oct-2025 | 358.00 | 364.00 | 340.00 | 356.00 | 614,798,700 | 0 |
| 07-Oct-2025 | 326.00 | 386.00 | 318.00 | 354.00 | 1,426,838,700 | 0 |
| 06-Oct-2025 | 338.00 | 352.00 | 322.00 | 326.00 | 630,552,400 | 0 |
| 03-Oct-2025 | 336.00 | 354.00 | 332.00 | 336.00 | 1,035,475,900 | 0 |
| 02-Oct-2025 | 298.00 | 340.00 | 288.00 | 334.00 | 1,508,918,500 | 0 |
| 01-Oct-2025 | 272.00 | 302.00 | 270.00 | 294.00 | 1,416,319,700 | 0 |
| 30-Sep-2025 | 290.00 | 290.00 | 270.00 | 272.00 | 810,527,100 | 0 |
| 29-Sep-2025 | 278.00 | 292.00 | 266.00 | 290.00 | 765,277,300 | 0 |
| 26-Sep-2025 | 282.00 | 286.00 | 272.00 | 278.00 | 440,012,600 | 0 |
| 25-Sep-2025 | 262.00 | 282.00 | 262.00 | 280.00 | 1,043,519,600 | 0 |
| 24-Sep-2025 | 276.00 | 280.00 | 256.00 | 264.00 | 979,935,200 | 0 |
| 23-Sep-2025 | 248.00 | 270.00 | 248.00 | 270.00 | 1,881,689,700 | 0 |
| 22-Sep-2025 | 220.00 | 242.00 | 218.00 | 238.00 | 1,315,700,000 | 0 |
| 19-Sep-2025 | 216.00 | 220.00 | 214.00 | 214.00 | 141,667,200 | 0 |
| 18-Sep-2025 | 224.00 | 224.00 | 214.00 | 216.00 | 256,139,200 | 0 |
| 17-Sep-2025 | 224.00 | 226.00 | 220.00 | 222.00 | 139,886,500 | 0 |
| 16-Sep-2025 | 226.00 | 232.00 | 222.00 | 224.00 | 386,368,400 | 0 |
| 15-Sep-2025 | 222.00 | 226.00 | 216.00 | 226.00 | 282,187,800 | 0 |
| 12-Sep-2025 | 216.00 | 222.00 | 214.00 | 220.00 | 165,148,800 | 0 |
| 11-Sep-2025 | 218.00 | 222.00 | 214.00 | 214.00 | 182,750,300 | 0 |
| 10-Sep-2025 | 222.00 | 224.00 | 214.00 | 218.00 | 175,539,400 | 0 |
| 09-Sep-2025 | 218.00 | 222.00 | 214.00 | 218.00 | 204,690,600 | 0 |
| 08-Sep-2025 | 224.00 | 228.00 | 216.00 | 216.00 | 256,584,900 | 0 |
| 04-Sep-2025 | 226.00 | 234.00 | 222.00 | 222.00 | 242,474,500 | 0 |
| 03-Sep-2025 | 226.00 | 232.00 | 224.00 | 226.00 | 251,538,400 | 0 |
| 02-Sep-2025 | 222.00 | 228.00 | 222.00 | 224.00 | 311,846,700 | 0 |
| 01-Sep-2025 | 216.00 | 224.00 | 212.00 | 218.00 | 359,475,100 | 0 |
| 29-Aug-2025 | 224.00 | 230.00 | 210.00 | 224.00 | 534,849,300 | 0 |
| 28-Aug-2025 | 234.00 | 248.00 | 230.00 | 230.00 | 820,568,200 | 0 |
| 27-Aug-2025 | 226.00 | 232.00 | 226.00 | 226.00 | 192,059,300 | 0 |
| 26-Aug-2025 | 228.00 | 236.00 | 226.00 | 226.00 | 432,255,400 | 0 |
| 25-Aug-2025 | 222.00 | 230.00 | 222.00 | 226.00 | 239,543,500 | 0 |
| 22-Aug-2025 | 226.00 | 226.00 | 220.00 | 220.00 | 288,936,100 | 0 |
| 21-Aug-2025 | 240.00 | 242.00 | 222.00 | 226.00 | 711,674,900 | 0 |
| 20-Aug-2025 | 226.00 | 244.00 | 222.00 | 236.00 | 1,037,956,400 | 0 |
| 19-Aug-2025 | 222.00 | 226.00 | 218.00 | 224.00 | 222,632,700 | 0 |
| 15-Aug-2025 | 228.00 | 230.00 | 220.00 | 220.00 | 340,679,200 | 0 |
| 14-Aug-2025 | 222.00 | 228.00 | 222.00 | 226.00 | 148,446,600 | 0 |
| 13-Aug-2025 | 230.00 | 232.00 | 222.00 | 222.00 | 142,526,100 | 0 |
| 12-Aug-2025 | 228.00 | 234.00 | 226.00 | 228.00 | 320,992,000 | 0 |
| 11-Aug-2025 | 222.00 | 230.00 | 218.00 | 224.00 | 309,197,500 | 0 |
| 08-Aug-2025 | 226.00 | 228.00 | 218.00 | 222.00 | 170,055,100 | 0 |
| 07-Aug-2025 | 226.00 | 234.00 | 224.00 | 226.00 | 300,905,900 | 0 |
| 06-Aug-2025 | 218.00 | 228.00 | 218.00 | 226.00 | 294,980,800 | 0 |
| 05-Aug-2025 | 234.00 | 236.00 | 216.00 | 216.00 | 602,455,900 | 0 |
| 04-Aug-2025 | 222.00 | 236.00 | 216.00 | 230.00 | 540,988,800 | 0 |
| 01-Aug-2025 | 220.00 | 226.00 | 216.00 | 222.00 | 244,661,500 | 0 |
| 31-Jul-2025 | 232.00 | 244.00 | 214.00 | 220.00 | 1,050,506,600 | 0 |
| 30-Jul-2025 | 232.00 | 240.00 | 224.00 | 232.00 | 476,076,400 | 0 |
| 29-Jul-2025 | 236.00 | 238.00 | 226.00 | 232.00 | 534,942,600 | 0 |
| 28-Jul-2025 | 222.00 | 238.00 | 222.00 | 236.00 | 780,460,700 | 0 |
| 25-Jul-2025 | 216.00 | 226.00 | 212.00 | 218.00 | 426,783,900 | 0 |
| 24-Jul-2025 | 224.00 | 226.00 | 210.00 | 216.00 | 457,602,100 | 0 |
| 23-Jul-2025 | 206.00 | 224.00 | 202.00 | 222.00 | 620,339,900 | 0 |
| 22-Jul-2025 | 218.00 | 228.00 | 204.00 | 204.00 | 1,120,990,000 | 0 |
| 21-Jul-2025 | 188.00 | 218.00 | 188.00 | 214.00 | 1,682,613,800 | 0 |