| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 470.00 | 476.00 | 424.00 | 430.00 | 68,608,500 | 0 |
| 08-Dec-2025 | 459.72 | 490.96 | 414.19 | 437.40 | 315,798,440 | 0 |
| 05-Dec-2025 | 415.98 | 415.98 | 415.98 | 415.98 | 0 | 0 |
| 04-Dec-2025 | 390.98 | 432.04 | 374.91 | 415.98 | 313,574,502 | 0 |
| 03-Dec-2025 | 357.06 | 360.63 | 316.00 | 360.63 | 498,369,629 | 0 |
| 02-Dec-2025 | 237.45 | 289.22 | 237.45 | 289.22 | 157,742,888 | 0 |
| 01-Dec-2025 | 241.02 | 246.37 | 230.30 | 232.09 | 26,760,971 | 0 |
| 28-Nov-2025 | 244.00 | 274.00 | 244.00 | 270.00 | 71,939,700 | 0 |
| 27-Nov-2025 | 240.00 | 248.00 | 238.00 | 244.00 | 11,572,600 | 0 |
| 26-Nov-2025 | 244.00 | 246.00 | 236.00 | 244.00 | 25,047,900 | 0 |
| 25-Nov-2025 | 248.00 | 250.00 | 240.00 | 242.00 | 19,747,800 | 0 |
| 24-Nov-2025 | 258.00 | 260.00 | 244.00 | 248.00 | 34,975,800 | 0 |
| 21-Nov-2025 | 258.00 | 264.00 | 256.00 | 258.00 | 13,428,900 | 0 |
| 20-Nov-2025 | 284.00 | 284.00 | 258.00 | 262.00 | 39,950,300 | 0 |
| 19-Nov-2025 | 262.00 | 294.00 | 262.00 | 284.00 | 79,420,700 | 0 |
| 18-Nov-2025 | 262.00 | 272.00 | 252.00 | 262.00 | 33,193,700 | 0 |
| 17-Nov-2025 | 246.00 | 286.00 | 240.00 | 262.00 | 105,540,000 | 0 |
| 14-Nov-2025 | 250.00 | 254.00 | 238.00 | 244.00 | 15,424,000 | 0 |
| 13-Nov-2025 | 246.00 | 252.00 | 242.00 | 244.00 | 12,068,200 | 0 |
| 12-Nov-2025 | 250.00 | 254.00 | 244.00 | 246.00 | 9,634,900 | 0 |
| 11-Nov-2025 | 266.00 | 268.00 | 246.00 | 248.00 | 25,280,800 | 0 |
| 10-Nov-2025 | 242.00 | 264.00 | 242.00 | 262.00 | 51,212,600 | 0 |
| 07-Nov-2025 | 238.00 | 246.00 | 236.00 | 240.00 | 21,937,100 | 0 |
| 06-Nov-2025 | 226.00 | 234.00 | 222.00 | 234.00 | 8,765,600 | 0 |
| 05-Nov-2025 | 228.00 | 230.00 | 224.00 | 226.00 | 5,263,300 | 0 |
| 04-Nov-2025 | 232.00 | 232.00 | 226.00 | 228.00 | 5,978,300 | 0 |
| 03-Nov-2025 | 234.00 | 236.00 | 228.00 | 228.00 | 6,667,000 | 0 |
| 31-Oct-2025 | 232.00 | 234.00 | 228.00 | 228.00 | 10,481,900 | 0 |
| 30-Oct-2025 | 240.00 | 242.00 | 230.00 | 230.00 | 14,621,200 | 0 |
| 29-Oct-2025 | 230.00 | 236.00 | 228.00 | 234.00 | 5,887,300 | 0 |
| 28-Oct-2025 | 234.00 | 236.00 | 222.00 | 230.00 | 10,859,200 | 0 |
| 27-Oct-2025 | 246.00 | 248.00 | 232.00 | 234.00 | 16,801,100 | 0 |
| 24-Oct-2025 | 250.00 | 254.00 | 242.00 | 244.00 | 10,479,900 | 0 |
| 23-Oct-2025 | 258.00 | 258.00 | 244.00 | 246.00 | 15,211,400 | 0 |
| 22-Oct-2025 | 250.00 | 264.00 | 250.00 | 254.00 | 35,516,400 | 0 |
| 21-Oct-2025 | 242.00 | 256.00 | 238.00 | 250.00 | 27,492,700 | 0 |
| 20-Oct-2025 | 236.00 | 238.00 | 232.00 | 238.00 | 3,168,900 | 0 |
| 17-Oct-2025 | 242.00 | 242.00 | 230.00 | 232.00 | 8,709,300 | 0 |
| 16-Oct-2025 | 240.00 | 244.00 | 240.00 | 242.00 | 4,225,400 | 0 |
| 15-Oct-2025 | 244.00 | 250.00 | 240.00 | 240.00 | 10,059,900 | 0 |
| 14-Oct-2025 | 248.00 | 248.00 | 240.00 | 242.00 | 11,559,800 | 0 |
| 13-Oct-2025 | 244.00 | 256.00 | 240.00 | 246.00 | 18,938,300 | 0 |
| 10-Oct-2025 | 252.00 | 252.00 | 242.00 | 244.00 | 9,390,900 | 0 |
| 09-Oct-2025 | 246.00 | 250.00 | 242.00 | 246.00 | 6,305,900 | 0 |
| 08-Oct-2025 | 244.00 | 250.00 | 240.00 | 242.00 | 8,837,000 | 0 |
| 07-Oct-2025 | 242.00 | 252.00 | 242.00 | 246.00 | 10,260,100 | 0 |
| 06-Oct-2025 | 252.00 | 254.00 | 242.00 | 244.00 | 9,517,300 | 0 |
| 03-Oct-2025 | 254.00 | 262.00 | 252.00 | 252.00 | 20,088,300 | 0 |
| 02-Oct-2025 | 242.00 | 256.00 | 242.00 | 250.00 | 15,226,300 | 0 |
| 01-Oct-2025 | 248.00 | 248.00 | 240.00 | 240.00 | 10,800,200 | 0 |
| 30-Sep-2025 | 246.00 | 260.00 | 242.00 | 244.00 | 28,236,500 | 0 |
| 29-Sep-2025 | 240.00 | 252.00 | 240.00 | 242.00 | 20,028,200 | 0 |
| 26-Sep-2025 | 236.00 | 250.00 | 236.00 | 238.00 | 13,611,100 | 0 |
| 25-Sep-2025 | 236.00 | 240.00 | 232.00 | 236.00 | 7,662,500 | 0 |
| 24-Sep-2025 | 246.00 | 248.00 | 234.00 | 236.00 | 13,139,500 | 0 |
| 23-Sep-2025 | 242.00 | 246.00 | 236.00 | 244.00 | 8,624,300 | 0 |
| 22-Sep-2025 | 240.00 | 246.00 | 234.00 | 242.00 | 8,673,900 | 0 |
| 19-Sep-2025 | 248.00 | 248.00 | 238.00 | 240.00 | 10,103,800 | 0 |
| 18-Sep-2025 | 252.00 | 258.00 | 242.00 | 248.00 | 20,045,000 | 0 |
| 17-Sep-2025 | 268.00 | 268.00 | 240.00 | 250.00 | 35,170,300 | 0 |
| 16-Sep-2025 | 242.00 | 288.00 | 242.00 | 268.00 | 156,333,600 | 0 |
| 15-Sep-2025 | 250.00 | 254.00 | 242.00 | 242.00 | 10,706,300 | 0 |
| 12-Sep-2025 | 238.00 | 252.00 | 234.00 | 248.00 | 17,309,200 | 0 |
| 11-Sep-2025 | 230.00 | 240.00 | 228.00 | 238.00 | 7,936,600 | 0 |
| 10-Sep-2025 | 230.00 | 234.00 | 228.00 | 230.00 | 7,697,800 | 0 |
| 09-Sep-2025 | 236.00 | 240.00 | 224.00 | 230.00 | 10,866,500 | 0 |
| 08-Sep-2025 | 244.00 | 246.00 | 234.00 | 236.00 | 10,790,200 | 0 |
| 04-Sep-2025 | 250.00 | 250.00 | 238.00 | 238.00 | 8,872,500 | 0 |
| 03-Sep-2025 | 256.00 | 258.00 | 244.00 | 250.00 | 12,924,400 | 0 |
| 02-Sep-2025 | 248.00 | 254.00 | 242.00 | 252.00 | 20,239,300 | 0 |
| 01-Sep-2025 | 228.00 | 244.00 | 218.00 | 238.00 | 24,491,100 | 0 |
| 29-Aug-2025 | 258.00 | 266.00 | 230.00 | 242.00 | 62,629,900 | 0 |
| 28-Aug-2025 | 262.00 | 266.00 | 248.00 | 260.00 | 10,022,300 | 0 |
| 27-Aug-2025 | 250.00 | 272.00 | 246.00 | 258.00 | 22,747,200 | 0 |
| 26-Aug-2025 | 258.00 | 258.00 | 240.00 | 248.00 | 21,024,000 | 0 |
| 25-Aug-2025 | 266.00 | 266.00 | 254.00 | 258.00 | 13,147,600 | 0 |
| 22-Aug-2025 | 258.00 | 266.00 | 258.00 | 262.00 | 10,589,900 | 0 |
| 21-Aug-2025 | 266.00 | 266.00 | 254.00 | 258.00 | 23,449,200 | 0 |
| 20-Aug-2025 | 310.00 | 312.00 | 264.00 | 266.00 | 133,014,100 | 0 |
| 19-Aug-2025 | 300.00 | 310.00 | 278.00 | 310.00 | 33,613,500 | 0 |
| 15-Aug-2025 | 272.00 | 308.00 | 272.00 | 294.00 | 64,314,900 | 0 |
| 14-Aug-2025 | 268.00 | 272.00 | 262.00 | 270.00 | 8,733,600 | 0 |
| 13-Aug-2025 | 268.00 | 274.00 | 262.00 | 266.00 | 11,771,100 | 0 |
| 12-Aug-2025 | 268.00 | 278.00 | 262.00 | 266.00 | 22,184,100 | 0 |
| 11-Aug-2025 | 258.00 | 270.00 | 258.00 | 268.00 | 41,782,300 | 0 |
| 08-Aug-2025 | 250.00 | 262.00 | 244.00 | 252.00 | 32,709,000 | 0 |
| 07-Aug-2025 | 240.00 | 272.00 | 234.00 | 252.00 | 59,164,400 | 0 |
| 06-Aug-2025 | 240.00 | 242.00 | 228.00 | 240.00 | 19,314,600 | 0 |
| 05-Aug-2025 | 230.00 | 240.00 | 224.00 | 234.00 | 13,556,600 | 0 |
| 04-Aug-2025 | 236.00 | 244.00 | 224.00 | 230.00 | 16,768,400 | 0 |
| 01-Aug-2025 | 242.00 | 246.00 | 234.00 | 236.00 | 12,796,000 | 0 |
| 31-Jul-2025 | 252.00 | 254.00 | 236.00 | 238.00 | 20,852,800 | 0 |
| 30-Jul-2025 | 244.00 | 250.00 | 234.00 | 248.00 | 37,941,700 | 0 |
| 29-Jul-2025 | 254.00 | 256.00 | 238.00 | 242.00 | 29,019,300 | 0 |
| 28-Jul-2025 | 230.00 | 262.00 | 224.00 | 254.00 | 101,267,800 | 0 |
| 25-Jul-2025 | 224.00 | 236.00 | 218.00 | 228.00 | 30,858,300 | 0 |
| 24-Jul-2025 | 290.00 | 298.00 | 226.00 | 234.00 | 248,736,200 | 0 |
| 23-Jul-2025 | 195.00 | 252.00 | 195.00 | 252.00 | 200,740,500 | 0 |
| 22-Jul-2025 | 190.00 | 197.00 | 185.00 | 188.00 | 7,798,500 | 0 |
| 21-Jul-2025 | 190.00 | 191.00 | 178.00 | 186.00 | 8,233,200 | 0 |