| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 296.00 | 322.00 | 294.00 | 308.00 | 5,215,000 | 0 |
| 08-Dec-2025 | 300.00 | 302.00 | 288.00 | 294.00 | 281,000 | 0 |
| 05-Dec-2025 | 276.00 | 300.00 | 276.00 | 300.00 | 480,000 | 0 |
| 04-Dec-2025 | 280.00 | 292.00 | 274.00 | 282.00 | 441,500 | 0 |
| 03-Dec-2025 | 284.00 | 284.00 | 278.00 | 278.00 | 80,900 | 0 |
| 02-Dec-2025 | 284.00 | 286.00 | 272.00 | 274.00 | 1,186,200 | 0 |
| 01-Dec-2025 | 294.00 | 294.00 | 280.00 | 282.00 | 935,900 | 0 |
| 28-Nov-2025 | 302.00 | 302.00 | 292.00 | 294.00 | 69,000 | 0 |
| 27-Nov-2025 | 310.00 | 312.00 | 298.00 | 302.00 | 553,900 | 0 |
| 26-Nov-2025 | 314.00 | 314.00 | 308.00 | 308.00 | 496,700 | 0 |
| 25-Nov-2025 | 324.00 | 326.00 | 308.00 | 312.00 | 565,200 | 0 |
| 24-Nov-2025 | 314.00 | 342.00 | 304.00 | 322.00 | 947,900 | 0 |
| 21-Nov-2025 | 300.00 | 316.00 | 294.00 | 314.00 | 1,103,600 | 0 |
| 20-Nov-2025 | 294.00 | 304.00 | 294.00 | 294.00 | 459,000 | 0 |
| 19-Nov-2025 | 298.00 | 304.00 | 292.00 | 294.00 | 251,600 | 0 |
| 18-Nov-2025 | 310.00 | 310.00 | 290.00 | 300.00 | 646,800 | 0 |
| 17-Nov-2025 | 310.00 | 314.00 | 290.00 | 294.00 | 3,318,000 | 0 |
| 14-Nov-2025 | 282.00 | 310.00 | 280.00 | 290.00 | 5,643,200 | 0 |
| 13-Nov-2025 | 280.00 | 298.00 | 266.00 | 282.00 | 10,292,100 | 0 |
| 12-Nov-2025 | 290.00 | 310.00 | 274.00 | 276.00 | 771,300 | 0 |
| 11-Nov-2025 | 314.00 | 314.00 | 300.00 | 302.00 | 382,300 | 0 |
| 10-Nov-2025 | 318.00 | 320.00 | 302.00 | 310.00 | 330,600 | 0 |
| 07-Nov-2025 | 324.00 | 332.00 | 310.00 | 318.00 | 249,000 | 0 |
| 06-Nov-2025 | 360.00 | 382.00 | 324.00 | 324.00 | 817,600 | 0 |
| 05-Nov-2025 | 358.00 | 364.00 | 350.00 | 358.00 | 75,100 | 0 |
| 04-Nov-2025 | 340.00 | 362.00 | 340.00 | 358.00 | 55,400 | 0 |
| 03-Nov-2025 | 358.00 | 366.00 | 350.00 | 354.00 | 62,200 | 0 |
| 31-Oct-2025 | 360.00 | 386.00 | 358.00 | 360.00 | 213,800 | 0 |
| 30-Oct-2025 | 360.00 | 372.00 | 350.00 | 360.00 | 59,900 | 0 |
| 29-Oct-2025 | 386.00 | 400.00 | 350.00 | 360.00 | 377,900 | 0 |
| 28-Oct-2025 | 428.00 | 428.00 | 386.00 | 386.00 | 406,600 | 0 |
| 27-Oct-2025 | 404.00 | 444.00 | 404.00 | 428.00 | 313,000 | 0 |
| 24-Oct-2025 | 440.00 | 440.00 | 404.00 | 404.00 | 239,000 | 0 |
| 23-Oct-2025 | 464.00 | 464.00 | 418.00 | 418.00 | 630,700 | 0 |
| 22-Oct-2025 | 515.00 | 515.00 | 464.00 | 464.00 | 389,000 | 0 |
| 21-Oct-2025 | 535.00 | 585.00 | 500.00 | 515.00 | 1,659,300 | 0 |
| 20-Oct-2025 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 17-Oct-2025 | 535.00 | 535.00 | 535.00 | 535.00 | 8,400 | 0 |
| 16-Oct-2025 | 460.00 | 488.00 | 460.00 | 488.00 | 32,100 | 0 |
| 15-Oct-2025 | 430.00 | 444.00 | 430.00 | 444.00 | 75,100 | 0 |
| 14-Oct-2025 | 380.00 | 404.00 | 380.00 | 404.00 | 194,800 | 0 |
| 13-Oct-2025 | 336.00 | 368.00 | 336.00 | 368.00 | 261,500 | 0 |
| 10-Oct-2025 | 310.00 | 340.00 | 300.00 | 336.00 | 499,600 | 0 |
| 09-Oct-2025 | 298.00 | 316.00 | 294.00 | 310.00 | 38,700 | 0 |
| 08-Oct-2025 | 314.00 | 316.00 | 290.00 | 300.00 | 52,700 | 0 |
| 07-Oct-2025 | 332.00 | 358.00 | 308.00 | 308.00 | 171,600 | 0 |
| 06-Oct-2025 | 300.00 | 330.00 | 294.00 | 326.00 | 414,200 | 0 |
| 03-Oct-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 15,400 | 0 |
| 02-Oct-2025 | 304.00 | 318.00 | 302.00 | 306.00 | 67,200 | 0 |
| 01-Oct-2025 | 312.00 | 312.00 | 304.00 | 304.00 | 35,400 | 0 |
| 30-Sep-2025 | 322.00 | 322.00 | 300.00 | 312.00 | 141,200 | 0 |
| 29-Sep-2025 | 340.00 | 340.00 | 320.00 | 322.00 | 49,000 | 0 |
| 26-Sep-2025 | 338.00 | 370.00 | 316.00 | 326.00 | 160,900 | 0 |
| 25-Sep-2025 | 354.00 | 356.00 | 326.00 | 338.00 | 323,600 | 0 |
| 24-Sep-2025 | 300.00 | 324.00 | 296.00 | 324.00 | 206,200 | 0 |
| 23-Sep-2025 | 284.00 | 300.00 | 278.00 | 296.00 | 60,600 | 0 |
| 22-Sep-2025 | 278.00 | 284.00 | 276.00 | 278.00 | 24,400 | 0 |
| 19-Sep-2025 | 282.00 | 284.00 | 270.00 | 282.00 | 19,800 | 0 |
| 18-Sep-2025 | 284.00 | 286.00 | 280.00 | 286.00 | 20,600 | 0 |
| 17-Sep-2025 | 290.00 | 292.00 | 280.00 | 286.00 | 86,700 | 0 |
| 16-Sep-2025 | 286.00 | 290.00 | 280.00 | 290.00 | 35,900 | 0 |
| 15-Sep-2025 | 288.00 | 290.00 | 278.00 | 286.00 | 72,700 | 0 |
| 12-Sep-2025 | 282.00 | 286.00 | 274.00 | 286.00 | 28,600 | 0 |
| 11-Sep-2025 | 286.00 | 300.00 | 282.00 | 282.00 | 97,800 | 0 |
| 10-Sep-2025 | 288.00 | 292.00 | 276.00 | 286.00 | 69,500 | 0 |
| 09-Sep-2025 | 284.00 | 292.00 | 266.00 | 290.00 | 239,100 | 0 |
| 08-Sep-2025 | 256.00 | 280.00 | 256.00 | 280.00 | 186,900 | 0 |
| 04-Sep-2025 | 254.00 | 260.00 | 254.00 | 256.00 | 44,400 | 0 |
| 03-Sep-2025 | 258.00 | 262.00 | 236.00 | 252.00 | 762,900 | 0 |
| 02-Sep-2025 | 240.00 | 262.00 | 240.00 | 250.00 | 292,600 | 0 |
| 01-Sep-2025 | 240.00 | 246.00 | 226.00 | 240.00 | 94,900 | 0 |
| 29-Aug-2025 | 250.00 | 250.00 | 240.00 | 246.00 | 49,300 | 0 |
| 28-Aug-2025 | 246.00 | 262.00 | 246.00 | 252.00 | 67,600 | 0 |
| 27-Aug-2025 | 248.00 | 256.00 | 246.00 | 246.00 | 252,900 | 0 |
| 26-Aug-2025 | 242.00 | 250.00 | 240.00 | 244.00 | 10,007,900 | 0 |
| 25-Aug-2025 | 246.00 | 248.00 | 240.00 | 242.00 | 150,900 | 0 |
| 22-Aug-2025 | 248.00 | 252.00 | 238.00 | 246.00 | 32,500 | 0 |
| 21-Aug-2025 | 250.00 | 250.00 | 240.00 | 248.00 | 72,900 | 0 |
| 20-Aug-2025 | 250.00 | 250.00 | 242.00 | 250.00 | 14,064,400 | 0 |
| 19-Aug-2025 | 246.00 | 254.00 | 246.00 | 250.00 | 182,100 | 0 |
| 15-Aug-2025 | 246.00 | 250.00 | 238.00 | 246.00 | 20,104,900 | 0 |
| 14-Aug-2025 | 246.00 | 250.00 | 236.00 | 238.00 | 966,800 | 0 |
| 13-Aug-2025 | 226.00 | 246.00 | 226.00 | 246.00 | 37,562,300 | 0 |
| 12-Aug-2025 | 230.00 | 232.00 | 220.00 | 226.00 | 462,800 | 0 |
| 11-Aug-2025 | 236.00 | 238.00 | 220.00 | 232.00 | 625,500 | 0 |
| 08-Aug-2025 | 230.00 | 238.00 | 208.00 | 238.00 | 932,900 | 0 |
| 07-Aug-2025 | 212.00 | 232.00 | 200.00 | 230.00 | 35,398,800 | 0 |
| 06-Aug-2025 | 206.00 | 214.00 | 195.00 | 212.00 | 186,100 | 0 |
| 05-Aug-2025 | 200.00 | 202.00 | 193.00 | 202.00 | 161,700 | 0 |
| 04-Aug-2025 | 206.00 | 208.00 | 192.00 | 198.00 | 46,600 | 0 |
| 01-Aug-2025 | 197.00 | 216.00 | 190.00 | 208.00 | 5,494,500 | 0 |
| 31-Jul-2025 | 198.00 | 198.00 | 186.00 | 197.00 | 132,800 | 0 |
| 30-Jul-2025 | 197.00 | 197.00 | 189.00 | 189.00 | 73,900 | 0 |
| 29-Jul-2025 | 194.00 | 210.00 | 187.00 | 194.00 | 1,073,800 | 0 |
| 28-Jul-2025 | 196.00 | 197.00 | 190.00 | 194.00 | 2,015,500 | 0 |
| 25-Jul-2025 | 185.00 | 196.00 | 185.00 | 196.00 | 800,800 | 0 |
| 24-Jul-2025 | 190.00 | 192.00 | 180.00 | 182.00 | 223,600 | 0 |
| 23-Jul-2025 | 180.00 | 192.00 | 176.00 | 190.00 | 54,033,100 | 0 |
| 22-Jul-2025 | 179.00 | 182.00 | 170.00 | 179.00 | 145,800 | 0 |
| 21-Jul-2025 | 189.00 | 194.00 | 165.00 | 180.00 | 372,500 | 0 |