| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 175.00 | 180.00 | 168.00 | 170.00 | 1,840,529,600 | 0 |
| 09-Dec-2025 | 178.00 | 182.00 | 172.00 | 175.00 | 1,099,511,800 | 0 |
| 08-Dec-2025 | 181.00 | 184.00 | 175.00 | 178.00 | 1,489,988,600 | 0 |
| 05-Dec-2025 | 184.00 | 192.00 | 180.00 | 180.00 | 3,205,276,200 | 0 |
| 04-Dec-2025 | 178.00 | 188.00 | 173.00 | 183.00 | 4,211,472,700 | 0 |
| 03-Dec-2025 | 162.00 | 193.00 | 160.00 | 177.00 | 5,991,904,800 | 0 |
| 02-Dec-2025 | 154.00 | 173.00 | 150.00 | 160.00 | 3,157,214,700 | 0 |
| 01-Dec-2025 | 153.00 | 158.00 | 147.00 | 154.00 | 1,119,871,700 | 0 |
| 28-Nov-2025 | 145.00 | 163.00 | 145.00 | 153.00 | 2,929,882,100 | 0 |
| 27-Nov-2025 | 141.00 | 148.00 | 138.00 | 142.00 | 1,750,647,300 | 0 |
| 26-Nov-2025 | 127.00 | 141.00 | 126.00 | 138.00 | 1,764,413,700 | 0 |
| 25-Nov-2025 | 127.00 | 129.00 | 125.00 | 127.00 | 224,921,200 | 0 |
| 24-Nov-2025 | 127.00 | 128.00 | 124.00 | 126.00 | 224,525,900 | 0 |
| 21-Nov-2025 | 129.00 | 130.00 | 126.00 | 126.00 | 191,812,200 | 0 |
| 20-Nov-2025 | 130.00 | 134.00 | 127.00 | 129.00 | 437,807,900 | 0 |
| 19-Nov-2025 | 138.00 | 144.00 | 128.00 | 129.00 | 1,854,047,300 | 0 |
| 18-Nov-2025 | 120.00 | 140.00 | 120.00 | 136.00 | 2,385,574,200 | 0 |
| 17-Nov-2025 | 122.00 | 123.00 | 120.00 | 121.00 | 106,772,600 | 0 |
| 14-Nov-2025 | 120.00 | 125.00 | 120.00 | 122.00 | 130,281,100 | 0 |
| 13-Nov-2025 | 122.00 | 123.00 | 119.00 | 121.00 | 235,661,000 | 0 |
| 12-Nov-2025 | 126.00 | 127.00 | 123.00 | 123.00 | 162,766,700 | 0 |
| 11-Nov-2025 | 123.00 | 127.00 | 120.00 | 126.00 | 345,690,100 | 0 |
| 10-Nov-2025 | 122.00 | 122.00 | 119.00 | 120.00 | 134,866,000 | 0 |
| 07-Nov-2025 | 114.00 | 121.00 | 113.00 | 121.00 | 275,047,400 | 0 |
| 06-Nov-2025 | 113.00 | 116.00 | 111.00 | 113.00 | 147,991,000 | 0 |
| 05-Nov-2025 | 113.00 | 114.00 | 110.00 | 113.00 | 190,074,700 | 0 |
| 04-Nov-2025 | 117.00 | 117.00 | 113.00 | 114.00 | 147,699,800 | 0 |
| 03-Nov-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 103,139,400 | 0 |
| 31-Oct-2025 | 115.00 | 120.00 | 115.00 | 117.00 | 182,365,500 | 0 |
| 30-Oct-2025 | 120.00 | 121.00 | 115.00 | 115.00 | 330,111,600 | 0 |
| 29-Oct-2025 | 125.00 | 125.00 | 117.00 | 118.00 | 463,924,000 | 0 |
| 28-Oct-2025 | 130.00 | 130.00 | 124.00 | 124.00 | 270,952,800 | 0 |
| 27-Oct-2025 | 128.00 | 130.00 | 117.00 | 130.00 | 621,887,400 | 0 |
| 24-Oct-2025 | 128.00 | 129.00 | 127.00 | 127.00 | 175,341,900 | 0 |
| 23-Oct-2025 | 128.00 | 130.00 | 127.00 | 128.00 | 148,052,900 | 0 |
| 22-Oct-2025 | 132.00 | 135.00 | 128.00 | 128.00 | 442,203,900 | 0 |
| 21-Oct-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 181,183,900 | 0 |
| 20-Oct-2025 | 127.00 | 134.00 | 127.00 | 130.00 | 269,973,500 | 0 |
| 17-Oct-2025 | 130.00 | 131.00 | 123.00 | 126.00 | 409,930,900 | 0 |
| 16-Oct-2025 | 132.00 | 134.00 | 129.00 | 130.00 | 267,234,700 | 0 |
| 15-Oct-2025 | 136.00 | 136.00 | 131.00 | 132.00 | 271,542,500 | 0 |
| 14-Oct-2025 | 140.00 | 143.00 | 131.00 | 133.00 | 705,213,300 | 0 |
| 13-Oct-2025 | 144.00 | 149.00 | 138.00 | 139.00 | 1,004,340,200 | 0 |
| 10-Oct-2025 | 133.00 | 152.00 | 131.00 | 149.00 | 1,473,523,000 | 0 |
| 09-Oct-2025 | 135.00 | 137.00 | 131.00 | 131.00 | 263,902,300 | 0 |
| 08-Oct-2025 | 139.00 | 140.00 | 133.00 | 134.00 | 310,950,500 | 0 |
| 07-Oct-2025 | 139.00 | 142.00 | 135.00 | 139.00 | 410,963,600 | 0 |
| 06-Oct-2025 | 136.00 | 137.00 | 131.00 | 135.00 | 326,901,400 | 0 |
| 03-Oct-2025 | 144.00 | 145.00 | 135.00 | 135.00 | 786,675,400 | 0 |
| 02-Oct-2025 | 148.00 | 149.00 | 143.00 | 144.00 | 211,538,300 | 0 |
| 01-Oct-2025 | 147.00 | 148.00 | 141.00 | 146.00 | 419,360,400 | 0 |
| 30-Sep-2025 | 152.00 | 155.00 | 145.00 | 145.00 | 795,515,700 | 0 |
| 29-Sep-2025 | 139.00 | 155.00 | 137.00 | 151.00 | 1,643,214,200 | 0 |
| 26-Sep-2025 | 132.00 | 143.00 | 132.00 | 138.00 | 981,985,700 | 0 |
| 25-Sep-2025 | 134.00 | 136.00 | 128.00 | 129.00 | 432,921,800 | 0 |
| 24-Sep-2025 | 139.00 | 140.00 | 134.00 | 134.00 | 240,304,100 | 0 |
| 23-Sep-2025 | 137.00 | 140.00 | 134.00 | 137.00 | 234,217,700 | 0 |
| 22-Sep-2025 | 138.00 | 140.00 | 134.00 | 137.00 | 249,007,400 | 0 |
| 19-Sep-2025 | 136.00 | 137.00 | 132.00 | 136.00 | 168,397,200 | 0 |
| 18-Sep-2025 | 140.00 | 142.00 | 135.00 | 136.00 | 169,813,600 | 0 |
| 17-Sep-2025 | 141.00 | 144.00 | 137.00 | 139.00 | 287,073,500 | 0 |
| 16-Sep-2025 | 141.00 | 145.00 | 138.00 | 140.00 | 434,907,900 | 0 |
| 15-Sep-2025 | 135.00 | 142.00 | 133.00 | 139.00 | 691,351,600 | 0 |
| 12-Sep-2025 | 131.00 | 134.00 | 130.00 | 132.00 | 191,345,600 | 0 |
| 11-Sep-2025 | 131.00 | 137.00 | 130.00 | 131.00 | 331,272,800 | 0 |
| 10-Sep-2025 | 131.00 | 133.00 | 129.00 | 130.00 | 116,099,100 | 0 |
| 09-Sep-2025 | 128.00 | 130.00 | 122.00 | 130.00 | 385,724,200 | 0 |
| 08-Sep-2025 | 132.00 | 136.00 | 128.00 | 128.00 | 263,670,500 | 0 |
| 04-Sep-2025 | 138.00 | 139.00 | 132.00 | 133.00 | 216,460,900 | 0 |
| 03-Sep-2025 | 135.00 | 140.00 | 132.00 | 137.00 | 292,411,100 | 0 |
| 02-Sep-2025 | 132.00 | 136.00 | 132.00 | 134.00 | 178,121,700 | 0 |
| 01-Sep-2025 | 130.00 | 135.00 | 126.00 | 132.00 | 313,115,000 | 0 |
| 29-Aug-2025 | 139.00 | 140.00 | 127.00 | 139.00 | 967,224,900 | 0 |
| 28-Aug-2025 | 146.00 | 147.00 | 139.00 | 141.00 | 509,190,800 | 0 |
| 27-Aug-2025 | 146.00 | 149.00 | 145.00 | 145.00 | 379,696,300 | 0 |
| 26-Aug-2025 | 147.00 | 149.00 | 142.00 | 146.00 | 497,489,900 | 0 |
| 25-Aug-2025 | 148.00 | 151.00 | 147.00 | 147.00 | 298,126,900 | 0 |
| 22-Aug-2025 | 150.00 | 153.00 | 147.00 | 147.00 | 307,662,700 | 0 |
| 21-Aug-2025 | 158.00 | 158.00 | 149.00 | 150.00 | 480,759,300 | 0 |
| 20-Aug-2025 | 150.00 | 158.00 | 149.00 | 156.00 | 833,276,800 | 0 |
| 19-Aug-2025 | 148.00 | 155.00 | 146.00 | 148.00 | 336,277,200 | 0 |
| 15-Aug-2025 | 151.00 | 157.00 | 148.00 | 148.00 | 614,289,500 | 0 |
| 14-Aug-2025 | 152.00 | 153.00 | 148.00 | 150.00 | 180,901,200 | 0 |
| 13-Aug-2025 | 148.00 | 152.00 | 148.00 | 152.00 | 380,210,400 | 0 |
| 12-Aug-2025 | 155.00 | 155.00 | 146.00 | 147.00 | 821,110,100 | 0 |
| 11-Aug-2025 | 158.00 | 167.00 | 154.00 | 155.00 | 983,690,800 | 0 |
| 08-Aug-2025 | 151.00 | 165.00 | 151.00 | 162.00 | 864,098,400 | 0 |
| 07-Aug-2025 | 170.00 | 172.00 | 151.00 | 157.00 | 1,492,091,300 | 0 |
| 06-Aug-2025 | 166.00 | 170.00 | 163.00 | 168.00 | 552,977,900 | 0 |
| 05-Aug-2025 | 163.00 | 167.00 | 154.00 | 166.00 | 980,935,500 | 0 |
| 04-Aug-2025 | 165.00 | 173.00 | 157.00 | 163.00 | 1,359,288,300 | 0 |
| 01-Aug-2025 | 154.00 | 174.00 | 154.00 | 165.00 | 1,550,798,100 | 0 |
| 31-Jul-2025 | 158.00 | 163.00 | 144.00 | 152.00 | 1,836,202,300 | 0 |
| 30-Jul-2025 | 158.00 | 159.00 | 148.00 | 152.00 | 805,091,600 | 0 |
| 29-Jul-2025 | 136.00 | 158.00 | 136.00 | 158.00 | 2,129,558,600 | 0 |
| 28-Jul-2025 | 124.00 | 135.00 | 124.00 | 133.00 | 807,109,400 | 0 |
| 25-Jul-2025 | 119.00 | 129.00 | 119.00 | 122.00 | 425,834,000 | 0 |
| 24-Jul-2025 | 130.00 | 141.00 | 118.00 | 121.00 | 2,329,516,500 | 0 |
| 23-Jul-2025 | 118.00 | 124.00 | 115.00 | 124.00 | 497,051,400 | 0 |
| 22-Jul-2025 | 117.00 | 123.00 | 115.00 | 116.00 | 448,298,000 | 0 |