| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 120.59 | 120.59 | 115.69 | 116.67 | 52,017,144 | 0 |
| 08-Dec-2025 | 118.63 | 120.59 | 117.65 | 118.63 | 27,909,138 | 0 |
| 05-Dec-2025 | 118.63 | 119.61 | 117.65 | 118.63 | 30,339,390 | 0 |
| 04-Dec-2025 | 120.59 | 121.57 | 118.63 | 119.61 | 30,005,748 | 0 |
| 03-Dec-2025 | 121.57 | 122.55 | 118.63 | 119.61 | 73,486,410 | 0 |
| 02-Dec-2025 | 122.55 | 127.45 | 120.59 | 121.57 | 123,852,480 | 0 |
| 01-Dec-2025 | 116.67 | 128.43 | 116.67 | 121.57 | 341,536,902 | 0 |
| 28-Nov-2025 | 115.69 | 116.67 | 113.73 | 114.71 | 27,284,490 | 0 |
| 27-Nov-2025 | 114.71 | 116.67 | 113.73 | 114.71 | 51,897,396 | 0 |
| 26-Nov-2025 | 111.76 | 114.71 | 111.76 | 113.73 | 38,330,580 | 0 |
| 25-Nov-2025 | 112.75 | 112.75 | 110.78 | 111.76 | 17,431,698 | 0 |
| 24-Nov-2025 | 110.78 | 113.73 | 110.78 | 111.76 | 26,141,988 | 0 |
| 21-Nov-2025 | 111.76 | 112.75 | 110.78 | 110.78 | 25,648,410 | 0 |
| 20-Nov-2025 | 112.75 | 112.75 | 111.76 | 111.76 | 14,605,992 | 0 |
| 19-Nov-2025 | 111.76 | 112.75 | 111.76 | 111.76 | 9,132,774 | 0 |
| 18-Nov-2025 | 111.76 | 112.75 | 110.78 | 111.76 | 11,865,354 | 0 |
| 17-Nov-2025 | 112.75 | 112.75 | 110.78 | 111.76 | 22,321,476 | 0 |
| 14-Nov-2025 | 112.75 | 113.73 | 111.76 | 112.75 | 16,908,030 | 0 |
| 13-Nov-2025 | 113.73 | 113.73 | 112.75 | 112.75 | 17,125,596 | 0 |
| 12-Nov-2025 | 114.71 | 115.69 | 112.75 | 112.75 | 20,053,812 | 0 |
| 11-Nov-2025 | 112.75 | 114.71 | 111.76 | 114.71 | 33,311,670 | 0 |
| 10-Nov-2025 | 114.71 | 114.71 | 112.75 | 112.75 | 19,170,696 | 0 |
| 07-Nov-2025 | 112.75 | 114.71 | 112.75 | 113.73 | 42,900,894 | 0 |
| 06-Nov-2025 | 116.67 | 118.63 | 115.69 | 117.65 | 82,666,614 | 0 |
| 05-Nov-2025 | 117.65 | 117.65 | 114.71 | 116.67 | 23,671,038 | 0 |
| 04-Nov-2025 | 117.65 | 118.63 | 115.69 | 116.67 | 38,964,408 | 0 |
| 03-Nov-2025 | 117.65 | 118.63 | 115.69 | 117.65 | 30,787,578 | 0 |
| 31-Oct-2025 | 119.61 | 119.61 | 116.67 | 116.67 | 29,734,020 | 0 |
| 30-Oct-2025 | 115.69 | 118.63 | 114.71 | 116.67 | 71,738,538 | 0 |
| 29-Oct-2025 | 113.73 | 117.65 | 112.75 | 114.71 | 51,143,412 | 0 |
| 28-Oct-2025 | 112.75 | 114.71 | 111.76 | 113.73 | 14,729,004 | 0 |
| 27-Oct-2025 | 114.71 | 114.71 | 111.76 | 111.76 | 36,282,522 | 0 |
| 24-Oct-2025 | 115.69 | 116.67 | 112.75 | 113.73 | 46,181,622 | 0 |
| 23-Oct-2025 | 116.67 | 121.57 | 114.71 | 115.69 | 98,270,982 | 0 |
| 22-Oct-2025 | 115.69 | 116.67 | 114.71 | 115.69 | 16,974,330 | 0 |
| 21-Oct-2025 | 114.71 | 116.67 | 113.73 | 115.69 | 18,614,898 | 0 |
| 20-Oct-2025 | 112.75 | 115.69 | 111.76 | 114.71 | 25,133,208 | 0 |
| 17-Oct-2025 | 113.73 | 114.71 | 108.82 | 111.76 | 44,067,264 | 0 |
| 16-Oct-2025 | 116.67 | 116.67 | 113.73 | 113.73 | 15,866,406 | 0 |
| 15-Oct-2025 | 113.73 | 116.67 | 111.76 | 115.69 | 33,582,072 | 0 |
| 14-Oct-2025 | 116.67 | 116.67 | 111.76 | 113.73 | 40,734,006 | 0 |
| 13-Oct-2025 | 113.73 | 117.65 | 112.75 | 116.67 | 28,622,016 | 0 |
| 10-Oct-2025 | 115.69 | 116.67 | 114.71 | 114.71 | 12,605,262 | 0 |
| 09-Oct-2025 | 115.69 | 116.67 | 114.71 | 115.69 | 21,352,578 | 0 |
| 08-Oct-2025 | 115.69 | 116.67 | 113.73 | 115.69 | 20,034,636 | 0 |
| 07-Oct-2025 | 116.67 | 116.67 | 114.71 | 115.69 | 20,479,560 | 0 |
| 06-Oct-2025 | 116.67 | 117.65 | 113.73 | 116.67 | 35,317,602 | 0 |
| 03-Oct-2025 | 119.61 | 119.61 | 115.69 | 116.67 | 37,932,474 | 0 |
| 02-Oct-2025 | 117.65 | 120.59 | 116.67 | 116.67 | 52,796,934 | 0 |
| 01-Oct-2025 | 116.67 | 118.63 | 114.71 | 116.67 | 40,632,108 | 0 |
| 30-Sep-2025 | 117.65 | 117.65 | 114.71 | 116.67 | 118,080,198 | 0 |
| 29-Sep-2025 | 117.65 | 120.59 | 116.67 | 117.65 | 56,838,582 | 0 |
| 26-Sep-2025 | 116.67 | 117.65 | 114.71 | 116.67 | 30,497,898 | 0 |
| 25-Sep-2025 | 119.61 | 120.59 | 115.69 | 116.67 | 93,227,592 | 0 |
| 24-Sep-2025 | 123.53 | 124.51 | 118.63 | 118.63 | 100,552,110 | 0 |
| 23-Sep-2025 | 125.49 | 126.47 | 123.53 | 123.53 | 40,872,012 | 0 |
| 22-Sep-2025 | 126.47 | 127.45 | 124.51 | 125.49 | 41,508,900 | 0 |
| 19-Sep-2025 | 126.47 | 128.43 | 123.53 | 127.45 | 51,013,770 | 0 |
| 18-Sep-2025 | 127.45 | 128.43 | 125.49 | 126.47 | 36,257,532 | 0 |
| 17-Sep-2025 | 129.41 | 130.39 | 126.47 | 127.45 | 68,776,866 | 0 |
| 16-Sep-2025 | 130.39 | 135.29 | 128.43 | 129.41 | 109,882,254 | 0 |
| 15-Sep-2025 | 129.41 | 133.33 | 127.45 | 130.39 | 59,548,212 | 0 |
| 12-Sep-2025 | 127.45 | 128.43 | 126.47 | 127.45 | 26,481,240 | 0 |
| 11-Sep-2025 | 128.43 | 131.37 | 127.45 | 127.45 | 31,290,132 | 0 |
| 10-Sep-2025 | 128.43 | 131.37 | 128.43 | 128.43 | 12,511,014 | 0 |
| 09-Sep-2025 | 130.39 | 131.37 | 126.47 | 128.43 | 21,818,412 | 0 |
| 08-Sep-2025 | 129.41 | 132.35 | 129.41 | 130.39 | 19,460,682 | 0 |
| 04-Sep-2025 | 131.37 | 131.37 | 128.43 | 129.41 | 27,503,688 | 0 |
| 03-Sep-2025 | 127.45 | 131.37 | 126.47 | 130.39 | 22,688,064 | 0 |
| 02-Sep-2025 | 130.39 | 131.37 | 127.45 | 127.45 | 27,636,084 | 0 |
| 01-Sep-2025 | 126.47 | 130.39 | 122.55 | 128.43 | 45,621,744 | 0 |
| 29-Aug-2025 | 132.35 | 132.35 | 127.45 | 130.39 | 86,853,408 | 0 |
| 28-Aug-2025 | 136.27 | 136.27 | 132.35 | 132.35 | 31,557,270 | 0 |
| 27-Aug-2025 | 132.35 | 136.27 | 130.39 | 136.27 | 46,927,038 | 0 |
| 26-Aug-2025 | 137.25 | 137.25 | 132.35 | 132.35 | 37,043,238 | 0 |
| 25-Aug-2025 | 138.24 | 138.24 | 134.31 | 137.25 | 47,103,294 | 0 |
| 22-Aug-2025 | 138.24 | 139.22 | 135.29 | 136.27 | 28,098,450 | 0 |
| 21-Aug-2025 | 136.27 | 138.24 | 133.33 | 138.24 | 36,538,236 | 0 |
| 20-Aug-2025 | 135.29 | 137.25 | 132.35 | 135.29 | 39,050,802 | 0 |
| 19-Aug-2025 | 140.20 | 140.20 | 134.31 | 135.29 | 32,206,092 | 0 |
| 15-Aug-2025 | 137.25 | 138.24 | 133.33 | 137.25 | 40,913,118 | 0 |
| 14-Aug-2025 | 137.25 | 138.24 | 132.35 | 137.25 | 40,893,636 | 0 |
| 13-Aug-2025 | 135.29 | 138.24 | 135.29 | 138.24 | 25,793,964 | 0 |
| 12-Aug-2025 | 137.25 | 138.24 | 135.29 | 135.29 | 16,931,184 | 0 |
| 11-Aug-2025 | 138.24 | 139.22 | 134.31 | 137.25 | 23,838,318 | 0 |
| 08-Aug-2025 | 140.20 | 140.20 | 133.33 | 138.24 | 45,490,266 | 0 |
| 07-Aug-2025 | 131.37 | 141.18 | 130.39 | 138.24 | 74,717,958 | 0 |
| 06-Aug-2025 | 134.31 | 134.31 | 128.43 | 130.39 | 66,995,946 | 0 |
| 05-Aug-2025 | 127.45 | 135.29 | 126.47 | 134.31 | 71,680,908 | 0 |
| 04-Aug-2025 | 132.35 | 133.33 | 126.47 | 127.45 | 70,048,500 | 0 |
| 01-Aug-2025 | 137.25 | 138.24 | 131.37 | 132.35 | 31,516,470 | 0 |
| 31-Jul-2025 | 135.29 | 138.24 | 129.41 | 136.27 | 112,633,194 | 0 |
| 30-Jul-2025 | 140.20 | 140.20 | 136.27 | 136.27 | 51,784,074 | 0 |
| 29-Jul-2025 | 142.16 | 143.14 | 138.24 | 140.20 | 84,308,406 | 0 |
| 28-Jul-2025 | 149.02 | 158.82 | 142.16 | 142.16 | 231,511,032 | 0 |
| 25-Jul-2025 | 150.98 | 150.98 | 146.08 | 148.04 | 57,723,432 | 0 |
| 24-Jul-2025 | 149.02 | 151.96 | 146.08 | 149.02 | 37,414,518 | 0 |
| 23-Jul-2025 | 142.16 | 153.92 | 142.16 | 148.04 | 107,491,986 | 0 |
| 22-Jul-2025 | 142.16 | 144.12 | 140.20 | 142.16 | 58,185,696 | 0 |
| 21-Jul-2025 | 143.14 | 145.10 | 140.20 | 141.18 | 35,172,762 | 0 |