| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 304.00 | 308.00 | 298.00 | 298.00 | 40,675,300 | 0 |
| 08-Dec-2025 | 300.00 | 304.00 | 294.00 | 302.00 | 41,941,900 | 0 |
| 05-Dec-2025 | 304.00 | 306.00 | 294.00 | 298.00 | 46,771,000 | 0 |
| 04-Dec-2025 | 308.00 | 318.00 | 294.00 | 302.00 | 260,506,400 | 0 |
| 03-Dec-2025 | 316.00 | 318.00 | 306.00 | 310.00 | 42,737,700 | 0 |
| 02-Dec-2025 | 312.00 | 320.00 | 308.00 | 314.00 | 71,436,700 | 0 |
| 01-Dec-2025 | 318.00 | 320.00 | 306.00 | 312.00 | 60,612,100 | 0 |
| 28-Nov-2025 | 328.00 | 336.00 | 316.00 | 316.00 | 172,276,100 | 0 |
| 27-Nov-2025 | 314.00 | 326.00 | 310.00 | 324.00 | 197,400,300 | 0 |
| 26-Nov-2025 | 308.00 | 318.00 | 304.00 | 314.00 | 98,875,400 | 0 |
| 25-Nov-2025 | 314.00 | 316.00 | 306.00 | 308.00 | 79,120,600 | 0 |
| 24-Nov-2025 | 316.00 | 324.00 | 306.00 | 314.00 | 194,959,300 | 0 |
| 21-Nov-2025 | 320.00 | 344.00 | 312.00 | 314.00 | 852,866,200 | 0 |
| 20-Nov-2025 | 302.00 | 312.00 | 296.00 | 312.00 | 177,492,700 | 0 |
| 19-Nov-2025 | 298.00 | 302.00 | 294.00 | 298.00 | 31,160,300 | 0 |
| 18-Nov-2025 | 290.00 | 308.00 | 290.00 | 296.00 | 102,573,700 | 0 |
| 17-Nov-2025 | 288.00 | 294.00 | 286.00 | 288.00 | 26,569,400 | 0 |
| 14-Nov-2025 | 300.00 | 302.00 | 286.00 | 288.00 | 56,795,000 | 0 |
| 13-Nov-2025 | 308.00 | 312.00 | 298.00 | 300.00 | 78,330,000 | 0 |
| 12-Nov-2025 | 302.00 | 334.00 | 300.00 | 306.00 | 538,660,000 | 0 |
| 11-Nov-2025 | 280.00 | 308.00 | 278.00 | 296.00 | 363,098,800 | 0 |
| 10-Nov-2025 | 278.00 | 288.00 | 274.00 | 280.00 | 81,397,500 | 0 |
| 07-Nov-2025 | 276.00 | 280.00 | 270.00 | 276.00 | 38,074,200 | 0 |
| 06-Nov-2025 | 276.00 | 288.00 | 272.00 | 276.00 | 63,440,300 | 0 |
| 05-Nov-2025 | 280.00 | 280.00 | 264.00 | 272.00 | 48,328,300 | 0 |
| 04-Nov-2025 | 282.00 | 288.00 | 274.00 | 278.00 | 49,746,400 | 0 |
| 03-Nov-2025 | 290.00 | 292.00 | 278.00 | 282.00 | 67,991,400 | 0 |
| 31-Oct-2025 | 284.00 | 308.00 | 282.00 | 288.00 | 379,253,200 | 0 |
| 30-Oct-2025 | 280.00 | 294.00 | 270.00 | 282.00 | 133,594,200 | 0 |
| 29-Oct-2025 | 272.00 | 296.00 | 272.00 | 278.00 | 153,462,100 | 0 |
| 28-Oct-2025 | 278.00 | 284.00 | 268.00 | 272.00 | 53,782,200 | 0 |
| 27-Oct-2025 | 286.00 | 294.00 | 260.00 | 274.00 | 163,913,100 | 0 |
| 24-Oct-2025 | 306.00 | 306.00 | 286.00 | 292.00 | 97,330,100 | 0 |
| 23-Oct-2025 | 302.00 | 322.00 | 284.00 | 300.00 | 279,800,300 | 0 |
| 22-Oct-2025 | 328.00 | 334.00 | 292.00 | 302.00 | 223,611,700 | 0 |
| 21-Oct-2025 | 328.00 | 358.00 | 318.00 | 326.00 | 352,392,500 | 0 |
| 20-Oct-2025 | 316.00 | 356.00 | 314.00 | 322.00 | 560,846,400 | 0 |
| 17-Oct-2025 | 390.00 | 450.00 | 356.00 | 366.00 | 1,325,338,500 | 0 |
| 16-Oct-2025 | 304.00 | 394.00 | 304.00 | 394.00 | 1,755,560,600 | 0 |
| 15-Oct-2025 | 378.00 | 404.00 | 288.00 | 316.00 | 1,580,047,400 | 0 |
| 14-Oct-2025 | 336.00 | 336.00 | 244.00 | 336.00 | 1,127,942,400 | 0 |
| 13-Oct-2025 | 230.00 | 270.00 | 226.00 | 270.00 | 647,220,300 | 0 |
| 10-Oct-2025 | 224.00 | 226.00 | 214.00 | 216.00 | 43,722,200 | 0 |
| 09-Oct-2025 | 218.00 | 226.00 | 210.00 | 216.00 | 85,911,200 | 0 |
| 08-Oct-2025 | 228.00 | 230.00 | 210.00 | 216.00 | 123,511,200 | 0 |
| 07-Oct-2025 | 206.00 | 232.00 | 200.00 | 222.00 | 452,874,700 | 0 |
| 06-Oct-2025 | 214.00 | 214.00 | 200.00 | 206.00 | 138,629,700 | 0 |
| 03-Oct-2025 | 230.00 | 232.00 | 206.00 | 212.00 | 234,656,300 | 0 |
| 02-Oct-2025 | 234.00 | 236.00 | 226.00 | 228.00 | 67,725,700 | 0 |
| 01-Oct-2025 | 228.00 | 254.00 | 222.00 | 234.00 | 460,628,300 | 0 |
| 30-Sep-2025 | 232.00 | 234.00 | 224.00 | 224.00 | 60,234,000 | 0 |
| 29-Sep-2025 | 232.00 | 232.00 | 224.00 | 230.00 | 93,220,400 | 0 |
| 26-Sep-2025 | 226.00 | 228.00 | 220.00 | 228.00 | 53,936,700 | 0 |
| 25-Sep-2025 | 230.00 | 238.00 | 216.00 | 224.00 | 224,343,600 | 0 |
| 24-Sep-2025 | 226.00 | 246.00 | 224.00 | 228.00 | 562,276,000 | 0 |
| 23-Sep-2025 | 214.00 | 224.00 | 210.00 | 218.00 | 143,666,600 | 0 |
| 22-Sep-2025 | 210.00 | 216.00 | 206.00 | 214.00 | 77,282,400 | 0 |
| 19-Sep-2025 | 214.00 | 216.00 | 206.00 | 208.00 | 43,878,800 | 0 |
| 18-Sep-2025 | 206.00 | 226.00 | 202.00 | 212.00 | 371,946,500 | 0 |
| 17-Sep-2025 | 206.00 | 208.00 | 200.00 | 206.00 | 47,105,300 | 0 |
| 16-Sep-2025 | 212.00 | 218.00 | 200.00 | 204.00 | 118,446,100 | 0 |
| 15-Sep-2025 | 216.00 | 224.00 | 212.00 | 212.00 | 154,387,000 | 0 |
| 12-Sep-2025 | 206.00 | 218.00 | 202.00 | 214.00 | 113,158,800 | 0 |
| 11-Sep-2025 | 206.00 | 212.00 | 200.00 | 204.00 | 97,768,100 | 0 |
| 10-Sep-2025 | 206.00 | 208.00 | 198.00 | 204.00 | 64,074,700 | 0 |
| 09-Sep-2025 | 197.00 | 212.00 | 197.00 | 204.00 | 141,012,800 | 0 |
| 08-Sep-2025 | 220.00 | 224.00 | 195.00 | 196.00 | 234,167,600 | 0 |
| 04-Sep-2025 | 220.00 | 232.00 | 212.00 | 218.00 | 162,718,300 | 0 |
| 03-Sep-2025 | 240.00 | 240.00 | 212.00 | 216.00 | 351,093,300 | 0 |
| 02-Sep-2025 | 206.00 | 242.00 | 206.00 | 236.00 | 995,755,900 | 0 |
| 01-Sep-2025 | 198.00 | 214.00 | 174.00 | 202.00 | 388,110,500 | 0 |
| 29-Aug-2025 | 193.00 | 234.00 | 191.00 | 202.00 | 1,571,069,500 | 0 |
| 28-Aug-2025 | 140.00 | 187.00 | 139.00 | 187.00 | 1,175,506,300 | 0 |
| 27-Aug-2025 | 141.00 | 146.00 | 136.00 | 139.00 | 269,884,700 | 0 |
| 26-Aug-2025 | 137.00 | 137.00 | 128.00 | 134.00 | 81,194,200 | 0 |
| 25-Aug-2025 | 140.00 | 141.00 | 135.00 | 137.00 | 62,778,300 | 0 |
| 22-Aug-2025 | 137.00 | 141.00 | 133.00 | 138.00 | 106,738,200 | 0 |
| 21-Aug-2025 | 142.00 | 147.00 | 132.00 | 137.00 | 212,742,500 | 0 |
| 20-Aug-2025 | 116.00 | 145.00 | 115.00 | 141.00 | 799,376,600 | 0 |
| 19-Aug-2025 | 112.00 | 118.00 | 112.00 | 114.00 | 38,238,100 | 0 |
| 15-Aug-2025 | 121.00 | 122.00 | 112.00 | 112.00 | 75,514,800 | 0 |
| 14-Aug-2025 | 112.00 | 120.00 | 111.00 | 120.00 | 143,625,700 | 0 |
| 13-Aug-2025 | 109.00 | 114.00 | 109.00 | 111.00 | 50,294,100 | 0 |
| 12-Aug-2025 | 111.00 | 112.00 | 109.00 | 109.00 | 17,593,200 | 0 |
| 11-Aug-2025 | 107.00 | 111.00 | 107.00 | 109.00 | 27,714,800 | 0 |
| 08-Aug-2025 | 112.00 | 113.00 | 107.00 | 107.00 | 22,817,500 | 0 |
| 07-Aug-2025 | 112.00 | 113.00 | 108.00 | 108.00 | 22,913,200 | 0 |
| 06-Aug-2025 | 107.00 | 112.00 | 106.00 | 110.00 | 35,378,600 | 0 |
| 05-Aug-2025 | 111.00 | 112.00 | 106.00 | 107.00 | 35,596,500 | 0 |
| 04-Aug-2025 | 114.00 | 116.00 | 110.00 | 111.00 | 34,932,200 | 0 |
| 01-Aug-2025 | 115.00 | 118.00 | 112.00 | 113.00 | 44,812,400 | 0 |
| 31-Jul-2025 | 121.00 | 124.00 | 113.00 | 114.00 | 100,409,400 | 0 |
| 30-Jul-2025 | 113.00 | 125.00 | 113.00 | 119.00 | 326,034,400 | 0 |
| 29-Jul-2025 | 108.00 | 115.00 | 104.00 | 112.00 | 105,123,700 | 0 |
| 28-Jul-2025 | 110.00 | 110.00 | 107.00 | 107.00 | 17,049,500 | 0 |
| 25-Jul-2025 | 111.00 | 111.00 | 108.00 | 109.00 | 20,739,000 | 0 |
| 24-Jul-2025 | 105.00 | 111.00 | 105.00 | 108.00 | 35,687,800 | 0 |
| 23-Jul-2025 | 109.00 | 110.00 | 104.00 | 105.00 | 38,239,200 | 0 |
| 22-Jul-2025 | 116.00 | 118.00 | 107.00 | 108.00 | 104,217,000 | 0 |
| 21-Jul-2025 | 107.00 | 119.00 | 104.00 | 116.00 | 274,824,200 | 0 |