| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,550.00 | 3,830.00 | 3,460.00 | 3,720.00 | 419,284,100 | 0 |
| 09-Dec-2025 | 3,410.00 | 3,500.00 | 3,380.00 | 3,500.00 | 118,520,700 | 0 |
| 08-Dec-2025 | 3,500.00 | 3,510.00 | 3,390.00 | 3,400.00 | 101,462,900 | 0 |
| 05-Dec-2025 | 3,520.00 | 3,570.00 | 3,470.00 | 3,500.00 | 46,752,300 | 0 |
| 04-Dec-2025 | 3,500.00 | 3,530.00 | 3,470.00 | 3,500.00 | 52,000,400 | 0 |
| 03-Dec-2025 | 3,530.00 | 3,540.00 | 3,470.00 | 3,490.00 | 63,285,400 | 0 |
| 02-Dec-2025 | 3,470.00 | 3,580.00 | 3,470.00 | 3,500.00 | 76,271,500 | 0 |
| 01-Dec-2025 | 3,580.00 | 3,590.00 | 3,460.00 | 3,470.00 | 78,951,200 | 0 |
| 28-Nov-2025 | 3,620.00 | 3,630.00 | 3,530.00 | 3,580.00 | 64,254,900 | 0 |
| 27-Nov-2025 | 3,540.00 | 3,690.00 | 3,530.00 | 3,600.00 | 178,728,200 | 0 |
| 26-Nov-2025 | 3,430.00 | 3,560.00 | 3,350.00 | 3,510.00 | 141,644,200 | 0 |
| 25-Nov-2025 | 3,540.00 | 3,540.00 | 3,380.00 | 3,430.00 | 118,096,700 | 0 |
| 24-Nov-2025 | 3,510.00 | 3,540.00 | 3,460.00 | 3,500.00 | 140,999,100 | 0 |
| 21-Nov-2025 | 3,450.00 | 3,500.00 | 3,410.00 | 3,490.00 | 61,228,900 | 0 |
| 20-Nov-2025 | 3,530.00 | 3,580.00 | 3,470.00 | 3,470.00 | 55,203,300 | 0 |
| 19-Nov-2025 | 3,580.00 | 3,610.00 | 3,500.00 | 3,500.00 | 76,949,500 | 0 |
| 18-Nov-2025 | 3,770.00 | 3,780.00 | 3,510.00 | 3,580.00 | 155,065,500 | 0 |
| 17-Nov-2025 | 3,800.00 | 3,860.00 | 3,750.00 | 3,770.00 | 88,662,000 | 0 |
| 14-Nov-2025 | 3,710.00 | 3,880.00 | 3,710.00 | 3,780.00 | 120,503,100 | 0 |
| 13-Nov-2025 | 3,830.00 | 3,880.00 | 3,710.00 | 3,720.00 | 196,838,200 | 0 |
| 12-Nov-2025 | 3,540.00 | 3,850.00 | 3,510.00 | 3,780.00 | 294,998,400 | 0 |
| 11-Nov-2025 | 3,590.00 | 3,600.00 | 3,500.00 | 3,530.00 | 58,774,500 | 0 |
| 10-Nov-2025 | 3,590.00 | 3,640.00 | 3,550.00 | 3,590.00 | 97,681,600 | 0 |
| 07-Nov-2025 | 3,590.00 | 3,670.00 | 3,560.00 | 3,590.00 | 97,233,900 | 0 |
| 06-Nov-2025 | 3,640.00 | 3,650.00 | 3,540.00 | 3,570.00 | 74,999,000 | 0 |
| 05-Nov-2025 | 3,450.00 | 3,580.00 | 3,440.00 | 3,560.00 | 72,579,300 | 0 |
| 04-Nov-2025 | 3,670.00 | 3,730.00 | 3,500.00 | 3,500.00 | 166,746,500 | 0 |
| 03-Nov-2025 | 3,450.00 | 3,740.00 | 3,450.00 | 3,670.00 | 199,701,300 | 0 |
| 31-Oct-2025 | 3,550.00 | 3,570.00 | 3,450.00 | 3,450.00 | 61,590,500 | 0 |
| 30-Oct-2025 | 3,560.00 | 3,570.00 | 3,450.00 | 3,540.00 | 72,750,400 | 0 |
| 29-Oct-2025 | 3,430.00 | 3,570.00 | 3,360.00 | 3,560.00 | 96,277,800 | 0 |
| 28-Oct-2025 | 3,330.00 | 3,450.00 | 3,150.00 | 3,420.00 | 153,376,900 | 0 |
| 27-Oct-2025 | 3,650.00 | 3,680.00 | 3,120.00 | 3,300.00 | 370,527,600 | 0 |
| 24-Oct-2025 | 3,760.00 | 3,840.00 | 3,600.00 | 3,640.00 | 97,685,000 | 0 |
| 23-Oct-2025 | 3,790.00 | 3,860.00 | 3,740.00 | 3,740.00 | 69,279,900 | 0 |
| 22-Oct-2025 | 3,800.00 | 3,840.00 | 3,680.00 | 3,750.00 | 69,891,200 | 0 |
| 21-Oct-2025 | 3,760.00 | 3,860.00 | 3,750.00 | 3,790.00 | 70,087,600 | 0 |
| 20-Oct-2025 | 3,800.00 | 3,930.00 | 3,620.00 | 3,770.00 | 142,788,300 | 0 |
| 17-Oct-2025 | 3,900.00 | 3,930.00 | 3,510.00 | 3,650.00 | 181,325,500 | 0 |
| 16-Oct-2025 | 3,930.00 | 4,070.00 | 3,900.00 | 3,930.00 | 103,909,800 | 0 |
| 15-Oct-2025 | 3,940.00 | 4,020.00 | 3,710.00 | 3,890.00 | 197,241,000 | 0 |
| 14-Oct-2025 | 4,220.00 | 4,230.00 | 3,680.00 | 3,940.00 | 247,352,000 | 0 |
| 13-Oct-2025 | 4,240.00 | 4,530.00 | 4,180.00 | 4,210.00 | 231,837,800 | 0 |
| 10-Oct-2025 | 4,180.00 | 4,320.00 | 4,180.00 | 4,280.00 | 147,932,300 | 0 |
| 09-Oct-2025 | 4,150.00 | 4,240.00 | 4,060.00 | 4,120.00 | 134,859,300 | 0 |
| 08-Oct-2025 | 4,200.00 | 4,230.00 | 3,970.00 | 4,110.00 | 139,525,800 | 0 |
| 07-Oct-2025 | 4,000.00 | 4,170.00 | 3,960.00 | 4,140.00 | 236,926,700 | 0 |
| 06-Oct-2025 | 3,870.00 | 4,100.00 | 3,820.00 | 4,000.00 | 200,885,000 | 0 |
| 03-Oct-2025 | 3,880.00 | 3,900.00 | 3,800.00 | 3,850.00 | 105,949,700 | 0 |
| 02-Oct-2025 | 3,800.00 | 3,870.00 | 3,760.00 | 3,850.00 | 90,607,500 | 0 |
| 01-Oct-2025 | 3,750.00 | 3,840.00 | 3,720.00 | 3,790.00 | 90,192,100 | 0 |
| 30-Sep-2025 | 3,770.00 | 3,830.00 | 3,700.00 | 3,750.00 | 102,157,300 | 0 |
| 29-Sep-2025 | 3,750.00 | 3,980.00 | 3,710.00 | 3,760.00 | 217,850,900 | 0 |
| 26-Sep-2025 | 3,500.00 | 3,690.00 | 3,460.00 | 3,690.00 | 174,819,000 | 0 |
| 25-Sep-2025 | 3,700.00 | 3,800.00 | 3,510.00 | 3,510.00 | 254,196,500 | 0 |
| 24-Sep-2025 | 3,390.00 | 3,910.00 | 3,340.00 | 3,770.00 | 427,477,000 | 0 |
| 23-Sep-2025 | 3,300.00 | 3,390.00 | 3,120.00 | 3,370.00 | 278,144,800 | 0 |
| 22-Sep-2025 | 3,050.00 | 3,280.00 | 3,030.00 | 3,220.00 | 284,758,700 | 0 |
| 19-Sep-2025 | 2,870.00 | 3,160.00 | 2,850.00 | 3,000.00 | 472,483,100 | 0 |
| 18-Sep-2025 | 2,520.00 | 2,930.00 | 2,500.00 | 2,900.00 | 587,645,500 | 0 |
| 17-Sep-2025 | 2,310.00 | 2,510.00 | 2,290.00 | 2,480.00 | 330,964,300 | 0 |
| 16-Sep-2025 | 2,350.00 | 2,370.00 | 2,260.00 | 2,320.00 | 111,713,800 | 0 |
| 15-Sep-2025 | 2,270.00 | 2,360.00 | 2,230.00 | 2,340.00 | 118,955,300 | 0 |
| 12-Sep-2025 | 2,270.00 | 2,400.00 | 2,230.00 | 2,260.00 | 286,413,300 | 0 |
| 11-Sep-2025 | 2,260.00 | 2,280.00 | 2,210.00 | 2,250.00 | 86,406,200 | 0 |
| 10-Sep-2025 | 2,210.00 | 2,270.00 | 2,180.00 | 2,260.00 | 116,304,000 | 0 |
| 09-Sep-2025 | 2,150.00 | 2,210.00 | 2,070.00 | 2,150.00 | 84,436,000 | 0 |
| 08-Sep-2025 | 2,200.00 | 2,240.00 | 2,150.00 | 2,150.00 | 103,542,900 | 0 |
| 04-Sep-2025 | 2,210.00 | 2,220.00 | 2,160.00 | 2,200.00 | 49,983,300 | 0 |
| 03-Sep-2025 | 2,270.00 | 2,290.00 | 2,180.00 | 2,200.00 | 76,629,900 | 0 |
| 02-Sep-2025 | 2,140.00 | 2,320.00 | 2,140.00 | 2,280.00 | 158,345,700 | 0 |
| 01-Sep-2025 | 2,100.00 | 2,150.00 | 2,050.00 | 2,130.00 | 139,245,100 | 0 |
| 29-Aug-2025 | 2,220.00 | 2,250.00 | 2,090.00 | 2,190.00 | 135,130,700 | 0 |
| 28-Aug-2025 | 2,300.00 | 2,340.00 | 2,250.00 | 2,260.00 | 72,185,200 | 0 |
| 27-Aug-2025 | 2,180.00 | 2,340.00 | 2,140.00 | 2,290.00 | 180,425,500 | 0 |
| 26-Aug-2025 | 2,260.00 | 2,270.00 | 2,100.00 | 2,180.00 | 244,076,400 | 0 |
| 25-Aug-2025 | 2,270.00 | 2,300.00 | 2,250.00 | 2,270.00 | 46,320,700 | 0 |
| 22-Aug-2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 44,320,300 | 0 |
| 21-Aug-2025 | 2,350.00 | 2,380.00 | 2,240.00 | 2,280.00 | 103,405,100 | 0 |
| 20-Aug-2025 | 2,210.00 | 2,360.00 | 2,210.00 | 2,350.00 | 132,123,900 | 0 |
| 19-Aug-2025 | 2,250.00 | 2,300.00 | 2,210.00 | 2,230.00 | 81,486,700 | 0 |
| 15-Aug-2025 | 2,330.00 | 2,350.00 | 2,250.00 | 2,280.00 | 93,572,700 | 0 |
| 14-Aug-2025 | 2,320.00 | 2,370.00 | 2,300.00 | 2,300.00 | 84,039,600 | 0 |
| 13-Aug-2025 | 2,350.00 | 2,410.00 | 2,290.00 | 2,320.00 | 110,670,200 | 0 |
| 12-Aug-2025 | 2,350.00 | 2,410.00 | 2,280.00 | 2,340.00 | 151,906,500 | 0 |
| 11-Aug-2025 | 2,480.00 | 2,490.00 | 2,330.00 | 2,350.00 | 126,946,000 | 0 |
| 08-Aug-2025 | 2,700.00 | 2,700.00 | 2,390.00 | 2,460.00 | 216,143,200 | 0 |
| 07-Aug-2025 | 2,520.00 | 2,530.00 | 2,350.00 | 2,380.00 | 157,787,800 | 0 |
| 06-Aug-2025 | 2,500.00 | 2,560.00 | 2,470.00 | 2,490.00 | 128,445,900 | 0 |
| 05-Aug-2025 | 2,590.00 | 2,630.00 | 2,390.00 | 2,460.00 | 293,675,200 | 0 |
| 04-Aug-2025 | 2,700.00 | 2,770.00 | 2,520.00 | 2,570.00 | 213,205,000 | 0 |
| 01-Aug-2025 | 2,800.00 | 2,850.00 | 2,670.00 | 2,690.00 | 215,596,200 | 0 |
| 31-Jul-2025 | 2,610.00 | 2,730.00 | 2,600.00 | 2,630.00 | 137,420,400 | 0 |
| 30-Jul-2025 | 2,630.00 | 2,730.00 | 2,600.00 | 2,610.00 | 155,301,000 | 0 |
| 29-Jul-2025 | 2,500.00 | 2,630.00 | 2,470.00 | 2,610.00 | 252,633,600 | 0 |
| 28-Jul-2025 | 2,500.00 | 2,530.00 | 2,420.00 | 2,470.00 | 182,338,000 | 0 |
| 25-Jul-2025 | 2,180.00 | 2,500.00 | 2,160.00 | 2,480.00 | 375,562,200 | 0 |
| 24-Jul-2025 | 2,250.00 | 2,360.00 | 2,210.00 | 2,220.00 | 199,634,100 | 0 |
| 23-Jul-2025 | 2,230.00 | 2,230.00 | 2,080.00 | 2,210.00 | 234,947,000 | 0 |
| 22-Jul-2025 | 2,450.00 | 2,470.00 | 2,190.00 | 2,200.00 | 294,521,700 | 0 |