| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 167.00 | 167.00 | 156.00 | 159.00 | 358,965,400 | 0 |
| 09-Dec-2025 | 172.00 | 175.00 | 165.00 | 166.00 | 193,998,700 | 0 |
| 08-Dec-2025 | 167.00 | 177.00 | 167.00 | 171.00 | 226,775,800 | 0 |
| 05-Dec-2025 | 175.00 | 175.00 | 164.00 | 167.00 | 306,559,800 | 0 |
| 04-Dec-2025 | 172.00 | 184.00 | 169.00 | 172.00 | 1,072,143,100 | 0 |
| 03-Dec-2025 | 161.00 | 171.00 | 157.00 | 170.00 | 930,859,100 | 0 |
| 02-Dec-2025 | 152.00 | 162.00 | 150.00 | 159.00 | 579,714,500 | 0 |
| 01-Dec-2025 | 155.00 | 156.00 | 149.00 | 151.00 | 198,792,800 | 0 |
| 28-Nov-2025 | 146.00 | 163.00 | 145.00 | 153.00 | 871,054,200 | 0 |
| 27-Nov-2025 | 150.00 | 150.00 | 145.00 | 145.00 | 130,560,300 | 0 |
| 26-Nov-2025 | 144.00 | 154.00 | 142.00 | 148.00 | 355,952,600 | 0 |
| 25-Nov-2025 | 149.00 | 150.00 | 143.00 | 143.00 | 160,233,100 | 0 |
| 24-Nov-2025 | 139.00 | 148.00 | 137.00 | 147.00 | 347,597,800 | 0 |
| 21-Nov-2025 | 136.00 | 139.00 | 135.00 | 136.00 | 63,543,100 | 0 |
| 20-Nov-2025 | 142.00 | 142.00 | 136.00 | 137.00 | 102,870,900 | 0 |
| 19-Nov-2025 | 140.00 | 143.00 | 138.00 | 139.00 | 70,934,000 | 0 |
| 18-Nov-2025 | 144.00 | 145.00 | 138.00 | 139.00 | 87,841,800 | 0 |
| 17-Nov-2025 | 142.00 | 145.00 | 138.00 | 144.00 | 140,943,000 | 0 |
| 14-Nov-2025 | 145.00 | 153.00 | 141.00 | 142.00 | 250,373,400 | 0 |
| 13-Nov-2025 | 152.00 | 158.00 | 144.00 | 144.00 | 513,318,700 | 0 |
| 12-Nov-2025 | 140.00 | 153.00 | 138.00 | 151.00 | 758,340,800 | 0 |
| 11-Nov-2025 | 139.00 | 148.00 | 134.00 | 139.00 | 600,007,300 | 0 |
| 10-Nov-2025 | 131.00 | 138.00 | 131.00 | 137.00 | 173,716,500 | 0 |
| 07-Nov-2025 | 131.00 | 132.00 | 129.00 | 130.00 | 50,562,500 | 0 |
| 06-Nov-2025 | 131.00 | 133.00 | 129.00 | 131.00 | 71,586,400 | 0 |
| 05-Nov-2025 | 130.00 | 132.00 | 126.00 | 130.00 | 105,145,600 | 0 |
| 04-Nov-2025 | 136.00 | 137.00 | 128.00 | 130.00 | 123,914,800 | 0 |
| 03-Nov-2025 | 134.00 | 137.00 | 132.00 | 136.00 | 87,520,300 | 0 |
| 31-Oct-2025 | 133.00 | 137.00 | 132.00 | 133.00 | 87,383,300 | 0 |
| 30-Oct-2025 | 131.00 | 139.00 | 130.00 | 132.00 | 209,596,100 | 0 |
| 29-Oct-2025 | 134.00 | 135.00 | 128.00 | 131.00 | 81,034,100 | 0 |
| 28-Oct-2025 | 134.00 | 137.00 | 129.00 | 133.00 | 143,780,900 | 0 |
| 27-Oct-2025 | 138.00 | 140.00 | 127.00 | 133.00 | 317,556,500 | 0 |
| 24-Oct-2025 | 149.00 | 157.00 | 138.00 | 138.00 | 428,648,100 | 0 |
| 23-Oct-2025 | 150.00 | 151.00 | 144.00 | 147.00 | 144,634,500 | 0 |
| 22-Oct-2025 | 156.00 | 160.00 | 148.00 | 150.00 | 267,593,000 | 0 |
| 21-Oct-2025 | 153.00 | 163.00 | 147.00 | 154.00 | 259,677,900 | 0 |
| 20-Oct-2025 | 160.00 | 169.00 | 153.00 | 158.00 | 255,111,100 | 0 |
| 17-Oct-2025 | 178.00 | 179.00 | 154.00 | 156.00 | 382,120,900 | 0 |
| 16-Oct-2025 | 190.00 | 197.00 | 178.00 | 178.00 | 226,435,600 | 0 |
| 15-Oct-2025 | 191.00 | 196.00 | 181.00 | 186.00 | 145,962,900 | 0 |
| 14-Oct-2025 | 200.00 | 216.00 | 185.00 | 189.00 | 424,417,900 | 0 |
| 13-Oct-2025 | 216.00 | 222.00 | 194.00 | 199.00 | 429,619,900 | 0 |
| 10-Oct-2025 | 226.00 | 234.00 | 218.00 | 226.00 | 140,717,500 | 0 |
| 09-Oct-2025 | 242.00 | 258.00 | 222.00 | 226.00 | 293,578,600 | 0 |
| 08-Oct-2025 | 246.00 | 246.00 | 246.00 | 246.00 | 0 | 0 |
| 07-Oct-2025 | 246.00 | 274.00 | 232.00 | 246.00 | 1,156,669,200 | 0 |
| 06-Oct-2025 | 220.00 | 246.00 | 212.00 | 234.00 | 399,300,500 | 0 |
| 03-Oct-2025 | 234.00 | 234.00 | 218.00 | 218.00 | 207,410,200 | 0 |
| 02-Oct-2025 | 238.00 | 252.00 | 230.00 | 230.00 | 432,566,100 | 0 |
| 01-Oct-2025 | 240.00 | 240.00 | 218.00 | 230.00 | 360,244,400 | 0 |
| 30-Sep-2025 | 230.00 | 252.00 | 218.00 | 238.00 | 1,745,434,800 | 0 |
| 29-Sep-2025 | 157.00 | 210.00 | 157.00 | 210.00 | 2,141,427,200 | 0 |
| 26-Sep-2025 | 151.00 | 160.00 | 149.00 | 156.00 | 136,517,000 | 0 |
| 25-Sep-2025 | 159.00 | 159.00 | 148.00 | 151.00 | 178,422,000 | 0 |
| 24-Sep-2025 | 162.00 | 164.00 | 156.00 | 156.00 | 149,798,600 | 0 |
| 23-Sep-2025 | 160.00 | 164.00 | 158.00 | 162.00 | 189,806,900 | 0 |
| 22-Sep-2025 | 161.00 | 165.00 | 155.00 | 157.00 | 199,050,100 | 0 |
| 19-Sep-2025 | 170.00 | 172.00 | 158.00 | 159.00 | 247,891,300 | 0 |
| 18-Sep-2025 | 165.00 | 177.00 | 164.00 | 169.00 | 721,204,400 | 0 |
| 17-Sep-2025 | 153.00 | 181.00 | 151.00 | 160.00 | 1,470,455,100 | 0 |
| 16-Sep-2025 | 156.00 | 162.00 | 148.00 | 155.00 | 488,080,200 | 0 |
| 15-Sep-2025 | 145.00 | 157.00 | 145.00 | 156.00 | 329,364,200 | 0 |
| 12-Sep-2025 | 138.00 | 146.00 | 137.00 | 144.00 | 271,650,000 | 0 |
| 11-Sep-2025 | 135.00 | 140.00 | 133.00 | 138.00 | 138,120,000 | 0 |
| 10-Sep-2025 | 138.00 | 139.00 | 129.00 | 133.00 | 69,429,500 | 0 |
| 09-Sep-2025 | 133.00 | 137.00 | 124.00 | 136.00 | 141,157,000 | 0 |
| 08-Sep-2025 | 136.00 | 144.00 | 133.00 | 133.00 | 180,130,500 | 0 |
| 04-Sep-2025 | 141.00 | 142.00 | 135.00 | 136.00 | 71,561,100 | 0 |
| 03-Sep-2025 | 148.00 | 148.00 | 139.00 | 140.00 | 102,026,700 | 0 |
| 02-Sep-2025 | 135.00 | 149.00 | 135.00 | 146.00 | 287,884,300 | 0 |
| 01-Sep-2025 | 128.00 | 138.00 | 120.00 | 133.00 | 161,398,000 | 0 |
| 29-Aug-2025 | 145.00 | 146.00 | 130.00 | 137.00 | 458,109,500 | 0 |
| 28-Aug-2025 | 148.00 | 156.00 | 148.00 | 151.00 | 228,896,500 | 0 |
| 27-Aug-2025 | 154.00 | 158.00 | 146.00 | 147.00 | 248,979,600 | 0 |
| 26-Aug-2025 | 171.00 | 171.00 | 153.00 | 153.00 | 559,338,800 | 0 |
| 25-Aug-2025 | 150.00 | 172.00 | 145.00 | 170.00 | 1,350,372,500 | 0 |
| 22-Aug-2025 | 143.00 | 149.00 | 140.00 | 144.00 | 243,635,200 | 0 |
| 21-Aug-2025 | 142.00 | 152.00 | 138.00 | 143.00 | 403,615,800 | 0 |
| 20-Aug-2025 | 154.00 | 159.00 | 135.00 | 141.00 | 804,291,000 | 0 |
| 19-Aug-2025 | 135.00 | 153.00 | 135.00 | 153.00 | 1,008,936,100 | 0 |
| 15-Aug-2025 | 128.00 | 140.00 | 125.00 | 133.00 | 490,885,500 | 0 |
| 14-Aug-2025 | 125.00 | 137.00 | 124.00 | 126.00 | 579,490,600 | 0 |
| 13-Aug-2025 | 119.00 | 125.00 | 119.00 | 123.00 | 146,110,100 | 0 |
| 12-Aug-2025 | 120.00 | 126.00 | 117.00 | 119.00 | 234,474,300 | 0 |
| 11-Aug-2025 | 119.00 | 128.00 | 118.00 | 120.00 | 286,840,900 | 0 |
| 08-Aug-2025 | 123.00 | 124.00 | 116.00 | 118.00 | 179,308,200 | 0 |
| 07-Aug-2025 | 115.00 | 126.00 | 114.00 | 123.00 | 534,147,600 | 0 |
| 06-Aug-2025 | 114.00 | 119.00 | 111.00 | 113.00 | 239,152,400 | 0 |
| 05-Aug-2025 | 100.00 | 123.00 | 100.00 | 113.00 | 878,679,400 | 0 |
| 04-Aug-2025 | 101.00 | 102.00 | 99.00 | 100.00 | 47,622,200 | 0 |
| 01-Aug-2025 | 102.00 | 104.00 | 97.00 | 101.00 | 95,930,100 | 0 |
| 31-Jul-2025 | 109.00 | 109.00 | 104.00 | 105.00 | 40,805,500 | 0 |
| 30-Jul-2025 | 112.00 | 112.00 | 106.00 | 108.00 | 59,941,600 | 0 |
| 29-Jul-2025 | 104.00 | 111.00 | 102.00 | 111.00 | 116,917,200 | 0 |
| 28-Jul-2025 | 103.00 | 106.00 | 103.00 | 103.00 | 27,821,800 | 0 |
| 25-Jul-2025 | 106.00 | 106.00 | 103.00 | 103.00 | 33,341,300 | 0 |
| 24-Jul-2025 | 110.00 | 112.00 | 104.00 | 106.00 | 69,260,900 | 0 |
| 23-Jul-2025 | 109.00 | 110.00 | 106.00 | 110.00 | 57,560,600 | 0 |
| 22-Jul-2025 | 110.00 | 113.00 | 105.00 | 108.00 | 124,332,200 | 0 |