| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,445.00 | 1,460.00 | 1,265.00 | 1,270.00 | 50,524,400 | 0 |
| 09-Dec-2025 | 1,380.00 | 1,510.00 | 1,260.00 | 1,425.00 | 148,346,700 | 0 |
| 08-Dec-2025 | 1,575.00 | 1,625.00 | 1,360.00 | 1,380.00 | 129,189,200 | 0 |
| 05-Dec-2025 | 1,775.00 | 1,890.00 | 1,550.00 | 1,575.00 | 93,087,700 | 0 |
| 04-Dec-2025 | 1,880.00 | 1,955.00 | 1,450.00 | 1,725.00 | 253,649,700 | 0 |
| 03-Dec-2025 | 1,300.00 | 1,565.00 | 1,300.00 | 1,565.00 | 61,609,700 | 0 |
| 02-Dec-2025 | 855.00 | 1,255.00 | 855.00 | 1,255.00 | 228,475,000 | 0 |
| 01-Dec-2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 11,725,300 | 0 |
| 28-Nov-2025 | 900.00 | 915.00 | 900.00 | 915.00 | 27,398,700 | 0 |
| 27-Nov-2025 | 835.00 | 835.00 | 835.00 | 835.00 | 33,963,000 | 0 |
| 26-Nov-2025 | 925.00 | 925.00 | 925.00 | 925.00 | 26,096,000 | 0 |
| 25-Nov-2025 | 845.00 | 845.00 | 845.00 | 845.00 | 4,549,400 | 0 |
| 24-Nov-2025 | 770.00 | 770.00 | 770.00 | 770.00 | 5,073,300 | 0 |
| 21-Nov-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 14,865,800 | 0 |
| 20-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 19-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 18-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 17-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 14-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 13-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 12-Nov-2025 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 11-Nov-2025 | 630.00 | 640.00 | 570.00 | 640.00 | 90,071,000 | 0 |
| 10-Nov-2025 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 07-Nov-2025 | 422.00 | 515.00 | 422.00 | 515.00 | 235,002,400 | 0 |
| 06-Nov-2025 | 352.00 | 438.00 | 302.00 | 412.00 | 344,339,300 | 0 |
| 05-Nov-2025 | 382.00 | 400.00 | 322.00 | 354.00 | 168,833,300 | 0 |
| 04-Nov-2025 | 320.00 | 320.00 | 310.00 | 320.00 | 30,411,700 | 0 |
| 03-Nov-2025 | 222.00 | 256.00 | 222.00 | 256.00 | 34,313,300 | 0 |
| 31-Oct-2025 | 192.00 | 230.00 | 191.00 | 206.00 | 50,192,700 | 0 |
| 30-Oct-2025 | 193.00 | 193.00 | 190.00 | 191.00 | 744,000 | 0 |
| 29-Oct-2025 | 193.00 | 193.00 | 190.00 | 191.00 | 739,700 | 0 |
| 28-Oct-2025 | 189.00 | 193.00 | 188.00 | 190.00 | 1,530,300 | 0 |
| 27-Oct-2025 | 191.00 | 194.00 | 188.00 | 189.00 | 565,600 | 0 |
| 24-Oct-2025 | 192.00 | 194.00 | 189.00 | 191.00 | 597,300 | 0 |
| 23-Oct-2025 | 192.00 | 195.00 | 188.00 | 192.00 | 1,079,100 | 0 |
| 22-Oct-2025 | 192.00 | 195.00 | 186.00 | 192.00 | 2,619,700 | 0 |
| 21-Oct-2025 | 190.00 | 194.00 | 186.00 | 192.00 | 1,839,000 | 0 |
| 20-Oct-2025 | 185.00 | 190.00 | 183.00 | 189.00 | 621,700 | 0 |
| 17-Oct-2025 | 189.00 | 190.00 | 183.00 | 184.00 | 519,600 | 0 |
| 16-Oct-2025 | 188.00 | 191.00 | 183.00 | 189.00 | 898,900 | 0 |
| 15-Oct-2025 | 188.00 | 190.00 | 186.00 | 188.00 | 385,100 | 0 |
| 14-Oct-2025 | 188.00 | 190.00 | 186.00 | 188.00 | 1,171,900 | 0 |
| 13-Oct-2025 | 189.00 | 191.00 | 186.00 | 188.00 | 1,257,700 | 0 |
| 10-Oct-2025 | 191.00 | 192.00 | 185.00 | 189.00 | 2,012,100 | 0 |
| 09-Oct-2025 | 188.00 | 192.00 | 186.00 | 187.00 | 1,150,800 | 0 |
| 08-Oct-2025 | 192.00 | 192.00 | 186.00 | 188.00 | 1,012,300 | 0 |
| 07-Oct-2025 | 193.00 | 193.00 | 188.00 | 190.00 | 442,500 | 0 |
| 06-Oct-2025 | 193.00 | 193.00 | 189.00 | 190.00 | 1,446,200 | 0 |
| 03-Oct-2025 | 191.00 | 194.00 | 190.00 | 191.00 | 806,600 | 0 |
| 02-Oct-2025 | 192.00 | 193.00 | 190.00 | 191.00 | 702,400 | 0 |
| 01-Oct-2025 | 191.00 | 194.00 | 189.00 | 192.00 | 1,051,500 | 0 |
| 30-Sep-2025 | 192.00 | 193.00 | 188.00 | 191.00 | 1,692,400 | 0 |
| 29-Sep-2025 | 190.00 | 192.00 | 189.00 | 192.00 | 1,078,600 | 0 |
| 26-Sep-2025 | 194.00 | 194.00 | 190.00 | 190.00 | 1,152,400 | 0 |
| 25-Sep-2025 | 192.00 | 194.00 | 189.00 | 190.00 | 999,000 | 0 |
| 24-Sep-2025 | 194.00 | 196.00 | 191.00 | 192.00 | 2,038,800 | 0 |
| 23-Sep-2025 | 191.00 | 195.00 | 191.00 | 194.00 | 707,800 | 0 |
| 22-Sep-2025 | 193.00 | 195.00 | 191.00 | 191.00 | 1,212,300 | 0 |
| 19-Sep-2025 | 191.00 | 195.00 | 191.00 | 192.00 | 437,600 | 0 |
| 18-Sep-2025 | 197.00 | 198.00 | 190.00 | 190.00 | 2,962,000 | 0 |
| 17-Sep-2025 | 198.00 | 198.00 | 193.00 | 196.00 | 2,058,900 | 0 |
| 16-Sep-2025 | 194.00 | 208.00 | 193.00 | 198.00 | 2,188,800 | 0 |
| 15-Sep-2025 | 195.00 | 195.00 | 191.00 | 193.00 | 1,288,700 | 0 |
| 12-Sep-2025 | 194.00 | 195.00 | 190.00 | 194.00 | 545,800 | 0 |
| 11-Sep-2025 | 194.00 | 195.00 | 192.00 | 194.00 | 364,400 | 0 |
| 10-Sep-2025 | 194.00 | 194.00 | 192.00 | 194.00 | 549,900 | 0 |
| 09-Sep-2025 | 193.00 | 197.00 | 193.00 | 193.00 | 1,583,000 | 0 |
| 08-Sep-2025 | 192.00 | 197.00 | 191.00 | 194.00 | 464,300 | 0 |
| 04-Sep-2025 | 196.00 | 196.00 | 192.00 | 192.00 | 670,200 | 0 |
| 03-Sep-2025 | 195.00 | 197.00 | 192.00 | 192.00 | 790,100 | 0 |
| 02-Sep-2025 | 190.00 | 197.00 | 190.00 | 192.00 | 601,500 | 0 |
| 01-Sep-2025 | 194.00 | 195.00 | 189.00 | 191.00 | 1,219,400 | 0 |
| 29-Aug-2025 | 200.00 | 204.00 | 190.00 | 196.00 | 2,386,700 | 0 |
| 28-Aug-2025 | 190.00 | 206.00 | 190.00 | 196.00 | 4,786,100 | 0 |
| 27-Aug-2025 | 192.00 | 192.00 | 188.00 | 188.00 | 1,117,400 | 0 |
| 26-Aug-2025 | 193.00 | 193.00 | 190.00 | 192.00 | 591,000 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 188.00 | 192.00 | 631,100 | 0 |
| 22-Aug-2025 | 190.00 | 193.00 | 190.00 | 191.00 | 505,900 | 0 |
| 21-Aug-2025 | 190.00 | 192.00 | 189.00 | 190.00 | 1,459,000 | 0 |
| 20-Aug-2025 | 187.00 | 191.00 | 187.00 | 189.00 | 646,200 | 0 |
| 19-Aug-2025 | 188.00 | 189.00 | 187.00 | 187.00 | 585,800 | 0 |
| 15-Aug-2025 | 187.00 | 190.00 | 183.00 | 188.00 | 845,500 | 0 |
| 14-Aug-2025 | 192.00 | 192.00 | 183.00 | 187.00 | 3,894,500 | 0 |
| 13-Aug-2025 | 192.00 | 192.00 | 188.00 | 191.00 | 1,167,900 | 0 |
| 12-Aug-2025 | 191.00 | 193.00 | 190.00 | 192.00 | 953,400 | 0 |
| 11-Aug-2025 | 192.00 | 194.00 | 189.00 | 191.00 | 1,171,000 | 0 |
| 08-Aug-2025 | 194.00 | 196.00 | 191.00 | 192.00 | 825,400 | 0 |
| 07-Aug-2025 | 196.00 | 197.00 | 193.00 | 194.00 | 396,300 | 0 |
| 06-Aug-2025 | 197.00 | 197.00 | 194.00 | 196.00 | 239,400 | 0 |
| 05-Aug-2025 | 196.00 | 197.00 | 195.00 | 197.00 | 417,200 | 0 |
| 04-Aug-2025 | 195.00 | 197.00 | 194.00 | 196.00 | 807,000 | 0 |
| 01-Aug-2025 | 195.00 | 196.00 | 193.00 | 195.00 | 209,900 | 0 |
| 31-Jul-2025 | 194.00 | 196.00 | 191.00 | 195.00 | 823,700 | 0 |
| 30-Jul-2025 | 195.00 | 196.00 | 194.00 | 194.00 | 193,200 | 0 |
| 29-Jul-2025 | 196.00 | 197.00 | 193.00 | 196.00 | 419,200 | 0 |
| 28-Jul-2025 | 196.00 | 196.00 | 194.00 | 196.00 | 82,800 | 0 |
| 25-Jul-2025 | 193.00 | 196.00 | 193.00 | 196.00 | 420,700 | 0 |
| 24-Jul-2025 | 197.00 | 197.00 | 192.00 | 193.00 | 827,600 | 0 |
| 23-Jul-2025 | 195.00 | 196.00 | 194.00 | 195.00 | 603,400 | 0 |
| 22-Jul-2025 | 197.00 | 197.00 | 194.00 | 195.00 | 400,600 | 0 |