| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,440.00 | 4,440.00 | 4,286.00 | 4,355.00 | 41,125,000 | 0 |
| 08-Dec-2025 | 4,080.00 | 4,400.00 | 4,080.00 | 4,378.00 | 53,717,500 | 0 |
| 05-Dec-2025 | 4,600.00 | 4,600.00 | 4,081.00 | 4,083.00 | 64,967,500 | 0 |
| 04-Dec-2025 | 4,552.00 | 4,614.00 | 4,502.00 | 4,555.00 | 35,405,000 | 0 |
| 03-Dec-2025 | 4,639.00 | 4,701.00 | 4,477.00 | 4,477.00 | 37,865,000 | 0 |
| 02-Dec-2025 | 4,596.00 | 4,620.00 | 4,520.00 | 4,620.00 | 53,975,000 | 0 |
| 01-Dec-2025 | 4,398.00 | 4,544.00 | 4,327.00 | 4,512.00 | 48,252,500 | 0 |
| 28-Nov-2025 | 4,410.00 | 4,428.00 | 4,347.00 | 4,398.00 | 23,760,000 | 0 |
| 27-Nov-2025 | 4,442.00 | 4,460.00 | 4,286.00 | 4,298.00 | 21,070,000 | 0 |
| 26-Nov-2025 | 4,340.00 | 4,472.00 | 4,320.00 | 4,440.00 | 52,367,500 | 0 |
| 25-Nov-2025 | 4,106.00 | 4,288.00 | 4,100.00 | 4,288.00 | 54,015,000 | 0 |
| 24-Nov-2025 | 4,022.00 | 4,228.00 | 3,952.00 | 4,228.00 | 234,335,000 | 0 |
| 21-Nov-2025 | 3,980.00 | 4,080.00 | 3,890.00 | 4,000.00 | 44,435,000 | 0 |
| 20-Nov-2025 | 4,000.00 | 4,112.00 | 3,972.00 | 3,980.00 | 50,272,500 | 0 |
| 19-Nov-2025 | 3,972.00 | 4,060.00 | 3,945.00 | 3,945.00 | 51,587,500 | 0 |
| 18-Nov-2025 | 3,912.00 | 3,950.00 | 3,848.00 | 3,950.00 | 57,640,000 | 0 |
| 17-Nov-2025 | 3,664.00 | 3,920.00 | 3,642.00 | 3,888.00 | 52,297,500 | 0 |
| 14-Nov-2025 | 3,536.00 | 3,725.00 | 3,536.00 | 3,648.00 | 56,272,500 | 0 |
| 13-Nov-2025 | 3,476.00 | 3,560.00 | 3,476.00 | 3,519.00 | 50,275,000 | 0 |
| 12-Nov-2025 | 3,508.00 | 3,569.00 | 3,440.00 | 3,460.00 | 57,345,000 | 0 |
| 11-Nov-2025 | 3,532.00 | 3,560.00 | 3,441.00 | 3,490.00 | 62,357,500 | 0 |
| 10-Nov-2025 | 4,000.00 | 4,000.00 | 3,514.00 | 3,520.00 | 64,320,000 | 0 |
| 07-Nov-2025 | 3,852.00 | 4,040.00 | 3,784.00 | 4,000.00 | 55,787,500 | 0 |
| 06-Nov-2025 | 3,528.00 | 3,860.00 | 3,528.00 | 3,840.00 | 53,597,500 | 0 |
| 05-Nov-2025 | 3,680.00 | 3,680.00 | 3,524.00 | 3,528.00 | 43,737,500 | 0 |
| 04-Nov-2025 | 3,500.00 | 3,695.00 | 3,470.00 | 3,680.00 | 68,965,000 | 0 |
| 03-Nov-2025 | 3,402.00 | 3,538.00 | 3,352.00 | 3,520.00 | 32,572,500 | 0 |
| 31-Oct-2025 | 3,484.00 | 3,518.00 | 3,362.00 | 3,383.00 | 57,017,500 | 0 |
| 30-Oct-2025 | 3,256.00 | 3,457.00 | 3,160.00 | 3,456.00 | 58,460,000 | 0 |
| 29-Oct-2025 | 3,400.00 | 3,400.00 | 3,160.00 | 3,256.00 | 35,465,000 | 0 |
| 28-Oct-2025 | 3,700.00 | 3,706.00 | 3,203.00 | 3,375.00 | 76,577,500 | 0 |
| 27-Oct-2025 | 4,092.00 | 4,098.00 | 3,464.00 | 3,552.00 | 55,962,500 | 0 |
| 24-Oct-2025 | 4,098.00 | 4,120.00 | 4,039.00 | 4,075.00 | 52,722,500 | 0 |
| 23-Oct-2025 | 4,140.00 | 4,152.00 | 4,018.00 | 4,038.00 | 39,347,500 | 0 |
| 22-Oct-2025 | 4,196.00 | 4,233.00 | 4,089.00 | 4,160.00 | 52,392,500 | 0 |
| 21-Oct-2025 | 4,113.00 | 4,271.00 | 4,091.00 | 4,192.00 | 29,257,500 | 0 |
| 20-Oct-2025 | 3,967.00 | 4,177.00 | 3,960.00 | 4,113.00 | 33,992,500 | 0 |
| 17-Oct-2025 | 4,560.00 | 4,620.00 | 3,920.00 | 3,966.00 | 91,275,000 | 0 |
| 16-Oct-2025 | 4,360.00 | 4,720.00 | 4,360.00 | 4,600.00 | 147,747,500 | 0 |
| 15-Oct-2025 | 4,256.00 | 4,503.00 | 4,256.00 | 4,440.00 | 88,955,000 | 0 |
| 14-Oct-2025 | 4,220.00 | 4,279.00 | 4,178.00 | 4,256.00 | 35,012,500 | 0 |
| 13-Oct-2025 | 4,232.00 | 4,240.00 | 4,164.00 | 4,169.00 | 28,512,500 | 0 |
| 10-Oct-2025 | 4,220.00 | 4,276.00 | 4,188.00 | 4,244.00 | 30,322,500 | 0 |
| 09-Oct-2025 | 4,240.00 | 4,260.00 | 4,129.00 | 4,205.00 | 28,650,000 | 0 |
| 08-Oct-2025 | 4,180.00 | 4,258.00 | 4,116.00 | 4,216.00 | 50,812,500 | 0 |
| 07-Oct-2025 | 4,142.00 | 4,219.00 | 4,120.00 | 4,166.00 | 54,525,000 | 0 |
| 06-Oct-2025 | 4,224.00 | 4,224.00 | 4,118.00 | 4,141.00 | 29,602,500 | 0 |
| 03-Oct-2025 | 4,192.00 | 4,224.00 | 4,145.00 | 4,224.00 | 29,235,000 | 0 |
| 02-Oct-2025 | 4,220.00 | 4,220.00 | 4,140.00 | 4,196.00 | 25,800,000 | 0 |
| 01-Oct-2025 | 4,280.00 | 4,280.00 | 4,145.00 | 4,220.00 | 19,550,000 | 0 |
| 30-Sep-2025 | 4,146.00 | 4,275.00 | 4,080.00 | 4,248.00 | 36,797,500 | 0 |
| 29-Sep-2025 | 4,436.00 | 4,436.00 | 4,146.00 | 4,146.00 | 30,617,500 | 0 |
| 26-Sep-2025 | 4,536.00 | 4,536.00 | 4,372.00 | 4,432.00 | 22,020,000 | 0 |
| 25-Sep-2025 | 4,660.00 | 4,660.00 | 4,370.00 | 4,536.00 | 31,045,000 | 0 |
| 24-Sep-2025 | 4,580.00 | 4,620.00 | 4,522.00 | 4,600.00 | 32,757,500 | 0 |
| 23-Sep-2025 | 4,520.00 | 4,581.00 | 4,514.00 | 4,560.00 | 29,265,000 | 0 |
| 22-Sep-2025 | 4,566.00 | 4,577.00 | 4,440.00 | 4,540.00 | 33,347,500 | 0 |
| 19-Sep-2025 | 4,400.00 | 4,566.00 | 4,312.00 | 4,566.00 | 933,710,000 | 0 |
| 18-Sep-2025 | 4,320.00 | 4,545.00 | 4,320.00 | 4,371.00 | 74,845,000 | 0 |
| 17-Sep-2025 | 4,300.00 | 4,550.00 | 4,288.00 | 4,400.00 | 110,067,500 | 0 |
| 16-Sep-2025 | 4,200.00 | 4,360.00 | 4,198.00 | 4,360.00 | 67,242,500 | 0 |
| 15-Sep-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,180.00 | 52,662,500 | 0 |
| 12-Sep-2025 | 3,958.00 | 4,103.00 | 3,859.00 | 4,094.00 | 67,070,000 | 0 |
| 11-Sep-2025 | 4,199.00 | 4,224.00 | 3,720.00 | 3,850.00 | 73,847,500 | 0 |
| 10-Sep-2025 | 4,320.00 | 4,350.00 | 4,120.00 | 4,120.00 | 58,317,500 | 0 |
| 09-Sep-2025 | 4,440.00 | 4,440.00 | 4,121.00 | 4,121.00 | 52,162,500 | 0 |
| 08-Sep-2025 | 4,240.00 | 4,566.00 | 4,240.00 | 4,434.00 | 142,205,000 | 0 |
| 04-Sep-2025 | 4,200.00 | 4,380.00 | 4,200.00 | 4,248.00 | 94,647,500 | 0 |
| 03-Sep-2025 | 4,000.00 | 4,392.00 | 3,994.00 | 4,392.00 | 172,357,500 | 0 |
| 02-Sep-2025 | 3,960.00 | 3,990.00 | 3,956.00 | 3,984.00 | 48,922,500 | 0 |
| 01-Sep-2025 | 3,968.00 | 3,972.00 | 3,781.00 | 3,940.00 | 36,477,500 | 0 |
| 29-Aug-2025 | 3,920.00 | 3,992.00 | 3,906.00 | 3,968.00 | 100,530,000 | 0 |
| 28-Aug-2025 | 3,742.00 | 4,000.00 | 3,742.00 | 3,886.00 | 115,492,500 | 0 |
| 27-Aug-2025 | 3,802.00 | 3,802.00 | 3,583.00 | 3,800.00 | 117,860,000 | 0 |
| 26-Aug-2025 | 3,260.00 | 3,623.00 | 3,244.00 | 3,623.00 | 1,506,755,000 | 0 |
| 25-Aug-2025 | 3,194.00 | 3,212.00 | 3,120.00 | 3,195.00 | 191,527,500 | 0 |
| 22-Aug-2025 | 3,242.00 | 3,290.00 | 3,120.00 | 3,153.00 | 167,515,000 | 0 |
| 21-Aug-2025 | 3,140.00 | 3,213.00 | 3,140.00 | 3,209.00 | 408,267,500 | 0 |
| 20-Aug-2025 | 3,800.00 | 3,800.00 | 3,602.00 | 3,694.00 | 276,340,000 | 0 |
| 19-Aug-2025 | 3,704.00 | 3,880.00 | 3,704.00 | 3,720.00 | 363,727,500 | 0 |
| 15-Aug-2025 | 3,624.00 | 3,780.00 | 3,624.00 | 3,704.00 | 241,552,500 | 0 |
| 14-Aug-2025 | 3,516.00 | 3,740.00 | 3,516.00 | 3,680.00 | 231,130,000 | 0 |
| 13-Aug-2025 | 3,460.00 | 3,600.00 | 3,372.00 | 3,540.00 | 279,580,000 | 0 |
| 12-Aug-2025 | 3,536.00 | 3,536.00 | 3,328.00 | 3,344.00 | 96,850,000 | 0 |
| 11-Aug-2025 | 3,300.00 | 3,520.00 | 3,300.00 | 3,368.00 | 185,500,000 | 0 |
| 08-Aug-2025 | 3,144.00 | 3,144.00 | 3,006.00 | 3,144.00 | 269,407,500 | 0 |
| 07-Aug-2025 | 2,612.00 | 2,716.00 | 2,612.00 | 2,620.00 | 123,082,500 | 0 |
| 06-Aug-2025 | 2,620.00 | 2,720.00 | 2,604.00 | 2,656.00 | 138,192,500 | 0 |
| 05-Aug-2025 | 2,638.00 | 2,670.00 | 2,572.00 | 2,636.00 | 112,197,500 | 0 |
| 04-Aug-2025 | 2,628.00 | 2,672.00 | 2,600.00 | 2,600.00 | 76,722,500 | 0 |
| 01-Aug-2025 | 2,566.00 | 2,614.00 | 2,564.00 | 2,598.00 | 53,302,500 | 0 |
| 31-Jul-2025 | 2,630.00 | 2,680.00 | 2,592.00 | 2,592.00 | 73,350,000 | 0 |
| 30-Jul-2025 | 2,598.00 | 2,650.00 | 2,575.00 | 2,607.00 | 66,502,500 | 0 |
| 29-Jul-2025 | 2,636.00 | 2,676.00 | 2,596.00 | 2,628.00 | 109,082,500 | 0 |
| 28-Jul-2025 | 2,686.00 | 2,733.00 | 2,636.00 | 2,636.00 | 66,107,500 | 0 |
| 25-Jul-2025 | 2,568.00 | 2,700.00 | 2,567.00 | 2,640.00 | 116,015,000 | 0 |
| 24-Jul-2025 | 2,580.00 | 2,676.00 | 2,574.00 | 2,604.00 | 95,847,500 | 0 |
| 23-Jul-2025 | 2,620.00 | 2,707.00 | 2,591.00 | 2,620.00 | 65,845,000 | 0 |
| 22-Jul-2025 | 2,637.00 | 2,659.00 | 2,560.00 | 2,592.00 | 146,975,000 | 0 |
| 21-Jul-2025 | 2,684.00 | 2,685.00 | 2,600.00 | 2,604.00 | 59,200,000 | 0 |