| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 338.00 | 340.00 | 322.00 | 324.00 | 7,165,000 | 0 |
| 08-Dec-2025 | 330.00 | 338.00 | 320.00 | 334.00 | 7,698,000 | 0 |
| 05-Dec-2025 | 336.00 | 340.00 | 330.00 | 330.00 | 4,108,900 | 0 |
| 04-Dec-2025 | 342.00 | 346.00 | 328.00 | 336.00 | 6,275,200 | 0 |
| 03-Dec-2025 | 338.00 | 360.00 | 320.00 | 342.00 | 14,407,800 | 0 |
| 02-Dec-2025 | 362.00 | 364.00 | 332.00 | 336.00 | 19,919,200 | 0 |
| 01-Dec-2025 | 386.00 | 400.00 | 352.00 | 362.00 | 29,390,000 | 0 |
| 28-Nov-2025 | 414.00 | 430.00 | 380.00 | 386.00 | 40,889,200 | 0 |
| 27-Nov-2025 | 430.00 | 484.00 | 400.00 | 412.00 | 244,053,500 | 0 |
| 26-Nov-2025 | 326.00 | 452.00 | 308.00 | 434.00 | 601,409,900 | 0 |
| 25-Nov-2025 | 362.00 | 362.00 | 362.00 | 362.00 | 10,155,400 | 0 |
| 24-Nov-2025 | 424.00 | 424.00 | 424.00 | 424.00 | 8,502,200 | 0 |
| 21-Nov-2025 | 498.00 | 498.00 | 498.00 | 498.00 | 8,220,200 | 0 |
| 20-Nov-2025 | 585.00 | 585.00 | 585.00 | 585.00 | 9,285,800 | 0 |
| 19-Nov-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 4,837,000 | 0 |
| 18-Nov-2025 | 805.00 | 805.00 | 805.00 | 805.00 | 5,006,000 | 0 |
| 17-Nov-2025 | 1,180.00 | 1,385.00 | 945.00 | 945.00 | 32,202,700 | 0 |
| 14-Nov-2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 31,095,400 | 0 |
| 13-Nov-2025 | 890.00 | 890.00 | 890.00 | 890.00 | 1,353,600 | 0 |
| 12-Nov-2025 | 810.00 | 810.00 | 670.00 | 810.00 | 9,664,100 | 0 |
| 11-Nov-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 2,039,100 | 0 |
| 10-Nov-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 2,105,900 | 0 |
| 07-Nov-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 1,589,500 | 0 |
| 06-Nov-2025 | 560.00 | 560.00 | 560.00 | 560.00 | 3,260,500 | 0 |
| 05-Nov-2025 | 420.00 | 510.00 | 420.00 | 510.00 | 7,520,100 | 0 |
| 04-Nov-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 03-Nov-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 31-Oct-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 30-Oct-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 29-Oct-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 28-Oct-2025 | 372.00 | 464.00 | 344.00 | 464.00 | 75,443,200 | 0 |
| 27-Oct-2025 | 266.00 | 378.00 | 266.00 | 372.00 | 53,131,500 | 0 |
| 24-Oct-2025 | 452.00 | 452.00 | 308.00 | 308.00 | 8,471,600 | 0 |
| 23-Oct-2025 | 362.00 | 362.00 | 362.00 | 362.00 | 0 | 0 |
| 22-Oct-2025 | 302.00 | 374.00 | 292.00 | 362.00 | 66,368,900 | 0 |
| 21-Oct-2025 | 290.00 | 314.00 | 280.00 | 300.00 | 12,063,900 | 0 |
| 20-Oct-2025 | 300.00 | 330.00 | 240.00 | 288.00 | 30,150,400 | 0 |
| 17-Oct-2025 | 280.00 | 336.00 | 258.00 | 280.00 | 17,854,100 | 0 |
| 16-Oct-2025 | 240.00 | 274.00 | 199.00 | 274.00 | 14,355,600 | 0 |
| 15-Oct-2025 | 286.00 | 322.00 | 220.00 | 220.00 | 43,057,900 | 0 |
| 14-Oct-2025 | 193.00 | 258.00 | 191.00 | 258.00 | 17,136,300 | 0 |
| 13-Oct-2025 | 190.00 | 195.00 | 188.00 | 192.00 | 273,000 | 0 |
| 10-Oct-2025 | 191.00 | 191.00 | 187.00 | 190.00 | 36,400 | 0 |
| 09-Oct-2025 | 191.00 | 191.00 | 186.00 | 190.00 | 87,200 | 0 |
| 08-Oct-2025 | 191.00 | 191.00 | 187.00 | 188.00 | 57,500 | 0 |
| 07-Oct-2025 | 190.00 | 193.00 | 186.00 | 191.00 | 161,600 | 0 |
| 06-Oct-2025 | 191.00 | 192.00 | 187.00 | 190.00 | 72,500 | 0 |
| 03-Oct-2025 | 193.00 | 193.00 | 190.00 | 191.00 | 88,800 | 0 |
| 02-Oct-2025 | 191.00 | 198.00 | 189.00 | 193.00 | 208,400 | 0 |
| 01-Oct-2025 | 192.00 | 192.00 | 189.00 | 191.00 | 193,900 | 0 |
| 30-Sep-2025 | 192.00 | 192.00 | 188.00 | 190.00 | 244,300 | 0 |
| 29-Sep-2025 | 190.00 | 193.00 | 188.00 | 191.00 | 196,100 | 0 |
| 26-Sep-2025 | 190.00 | 198.00 | 188.00 | 190.00 | 193,500 | 0 |
| 25-Sep-2025 | 193.00 | 196.00 | 186.00 | 191.00 | 630,100 | 0 |
| 24-Sep-2025 | 191.00 | 224.00 | 189.00 | 193.00 | 3,884,100 | 0 |
| 23-Sep-2025 | 194.00 | 194.00 | 189.00 | 193.00 | 100,100 | 0 |
| 22-Sep-2025 | 189.00 | 194.00 | 189.00 | 191.00 | 76,400 | 0 |
| 19-Sep-2025 | 194.00 | 194.00 | 186.00 | 189.00 | 238,700 | 0 |
| 18-Sep-2025 | 199.00 | 202.00 | 195.00 | 196.00 | 387,900 | 0 |
| 17-Sep-2025 | 198.00 | 218.00 | 191.00 | 199.00 | 2,240,000 | 0 |
| 16-Sep-2025 | 193.00 | 210.00 | 188.00 | 198.00 | 1,993,300 | 0 |
| 15-Sep-2025 | 193.00 | 196.00 | 189.00 | 193.00 | 503,200 | 0 |
| 12-Sep-2025 | 187.00 | 206.00 | 187.00 | 192.00 | 1,553,700 | 0 |
| 11-Sep-2025 | 191.00 | 191.00 | 182.00 | 188.00 | 40,600 | 0 |
| 10-Sep-2025 | 187.00 | 189.00 | 182.00 | 186.00 | 236,800 | 0 |
| 09-Sep-2025 | 185.00 | 190.00 | 182.00 | 187.00 | 106,400 | 0 |
| 08-Sep-2025 | 192.00 | 192.00 | 185.00 | 185.00 | 93,500 | 0 |
| 04-Sep-2025 | 192.00 | 192.00 | 185.00 | 185.00 | 293,100 | 0 |
| 03-Sep-2025 | 188.00 | 190.00 | 186.00 | 189.00 | 271,000 | 0 |
| 02-Sep-2025 | 191.00 | 191.00 | 182.00 | 188.00 | 282,900 | 0 |
| 01-Sep-2025 | 186.00 | 216.00 | 181.00 | 186.00 | 1,802,500 | 0 |
| 29-Aug-2025 | 190.00 | 192.00 | 180.00 | 191.00 | 803,100 | 0 |
| 28-Aug-2025 | 192.00 | 192.00 | 186.00 | 190.00 | 200,400 | 0 |
| 27-Aug-2025 | 190.00 | 193.00 | 188.00 | 192.00 | 79,000 | 0 |
| 26-Aug-2025 | 188.00 | 192.00 | 187.00 | 190.00 | 140,500 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 185.00 | 187.00 | 362,500 | 0 |
| 22-Aug-2025 | 191.00 | 194.00 | 190.00 | 192.00 | 458,400 | 0 |
| 21-Aug-2025 | 194.00 | 198.00 | 189.00 | 190.00 | 728,600 | 0 |
| 20-Aug-2025 | 182.00 | 232.00 | 180.00 | 189.00 | 8,538,200 | 0 |
| 19-Aug-2025 | 182.00 | 183.00 | 180.00 | 181.00 | 200,300 | 0 |
| 15-Aug-2025 | 181.00 | 182.00 | 180.00 | 180.00 | 199,500 | 0 |
| 14-Aug-2025 | 182.00 | 185.00 | 179.00 | 182.00 | 28,600 | 0 |
| 13-Aug-2025 | 181.00 | 184.00 | 179.00 | 179.00 | 553,400 | 0 |
| 12-Aug-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 103,100 | 0 |
| 11-Aug-2025 | 181.00 | 185.00 | 176.00 | 184.00 | 412,600 | 0 |
| 08-Aug-2025 | 183.00 | 187.00 | 176.00 | 179.00 | 829,200 | 0 |
| 07-Aug-2025 | 194.00 | 195.00 | 180.00 | 183.00 | 1,702,500 | 0 |
| 06-Aug-2025 | 185.00 | 226.00 | 178.00 | 191.00 | 15,255,000 | 0 |
| 05-Aug-2025 | 185.00 | 185.00 | 182.00 | 185.00 | 37,200 | 0 |
| 04-Aug-2025 | 186.00 | 197.00 | 183.00 | 183.00 | 204,900 | 0 |
| 01-Aug-2025 | 180.00 | 183.00 | 180.00 | 182.00 | 62,800 | 0 |
| 31-Jul-2025 | 185.00 | 186.00 | 181.00 | 184.00 | 61,900 | 0 |
| 30-Jul-2025 | 185.00 | 186.00 | 183.00 | 185.00 | 49,100 | 0 |
| 29-Jul-2025 | 185.00 | 186.00 | 184.00 | 185.00 | 55,300 | 0 |
| 28-Jul-2025 | 186.00 | 187.00 | 184.00 | 186.00 | 152,400 | 0 |
| 25-Jul-2025 | 182.00 | 186.00 | 182.00 | 186.00 | 62,700 | 0 |
| 24-Jul-2025 | 186.00 | 187.00 | 181.00 | 183.00 | 245,700 | 0 |
| 23-Jul-2025 | 185.00 | 191.00 | 185.00 | 186.00 | 810,000 | 0 |
| 22-Jul-2025 | 186.00 | 187.00 | 181.00 | 184.00 | 42,300 | 0 |
| 21-Jul-2025 | 184.00 | 187.00 | 182.00 | 186.00 | 121,500 | 0 |