| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,335.00 | 103,931,200 | 0 |
| 08-Dec-2025 | 1,370.00 | 1,370.00 | 1,305.00 | 1,315.00 | 137,432,400 | 0 |
| 05-Dec-2025 | 1,290.00 | 1,360.00 | 1,290.00 | 1,345.00 | 233,707,200 | 0 |
| 04-Dec-2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,290.00 | 57,700,400 | 0 |
| 03-Dec-2025 | 1,305.00 | 1,330.00 | 1,280.00 | 1,290.00 | 165,720,000 | 0 |
| 02-Dec-2025 | 1,230.00 | 1,305.00 | 1,220.00 | 1,295.00 | 231,518,100 | 0 |
| 01-Dec-2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 59,266,700 | 0 |
| 28-Nov-2025 | 1,265.00 | 1,275.00 | 1,225.00 | 1,225.00 | 95,412,900 | 0 |
| 27-Nov-2025 | 1,285.00 | 1,325.00 | 1,250.00 | 1,265.00 | 202,247,900 | 0 |
| 26-Nov-2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 124,025,900 | 0 |
| 25-Nov-2025 | 1,335.00 | 1,370.00 | 1,245.00 | 1,255.00 | 421,288,200 | 0 |
| 24-Nov-2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,295.00 | 178,782,900 | 0 |
| 21-Nov-2025 | 1,165.00 | 1,270.00 | 1,160.00 | 1,260.00 | 183,978,500 | 0 |
| 20-Nov-2025 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 46,891,200 | 0 |
| 19-Nov-2025 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 54,472,700 | 0 |
| 18-Nov-2025 | 1,210.00 | 1,240.00 | 1,190.00 | 1,190.00 | 75,202,400 | 0 |
| 17-Nov-2025 | 1,230.00 | 1,245.00 | 1,205.00 | 1,210.00 | 58,884,000 | 0 |
| 14-Nov-2025 | 1,260.00 | 1,260.00 | 1,190.00 | 1,230.00 | 122,691,700 | 0 |
| 13-Nov-2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,260.00 | 88,015,200 | 0 |
| 12-Nov-2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 62,092,800 | 0 |
| 11-Nov-2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,270.00 | 91,967,700 | 0 |
| 10-Nov-2025 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 188,788,300 | 0 |
| 07-Nov-2025 | 1,200.00 | 1,285.00 | 1,190.00 | 1,275.00 | 321,201,700 | 0 |
| 06-Nov-2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 50,170,800 | 0 |
| 05-Nov-2025 | 1,150.00 | 1,215.00 | 1,135.00 | 1,215.00 | 89,036,900 | 0 |
| 04-Nov-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,165.00 | 81,420,300 | 0 |
| 03-Nov-2025 | 1,230.00 | 1,265.00 | 1,190.00 | 1,205.00 | 185,586,200 | 0 |
| 31-Oct-2025 | 1,185.00 | 1,200.00 | 1,155.00 | 1,185.00 | 91,458,900 | 0 |
| 30-Oct-2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,185.00 | 106,502,600 | 0 |
| 29-Oct-2025 | 1,180.00 | 1,190.00 | 1,115.00 | 1,150.00 | 96,268,500 | 0 |
| 28-Oct-2025 | 1,120.00 | 1,200.00 | 1,080.00 | 1,180.00 | 297,310,400 | 0 |
| 27-Oct-2025 | 1,110.00 | 1,120.00 | 1,000.00 | 1,070.00 | 233,853,900 | 0 |
| 24-Oct-2025 | 1,200.00 | 1,215.00 | 1,100.00 | 1,100.00 | 232,872,200 | 0 |
| 23-Oct-2025 | 1,245.00 | 1,285.00 | 1,180.00 | 1,205.00 | 112,948,500 | 0 |
| 22-Oct-2025 | 1,320.00 | 1,320.00 | 1,240.00 | 1,245.00 | 103,728,600 | 0 |
| 21-Oct-2025 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 79,497,100 | 0 |
| 20-Oct-2025 | 1,255.00 | 1,355.00 | 1,225.00 | 1,340.00 | 94,952,600 | 0 |
| 17-Oct-2025 | 1,400.00 | 1,405.00 | 1,240.00 | 1,245.00 | 155,960,200 | 0 |
| 16-Oct-2025 | 1,420.00 | 1,465.00 | 1,385.00 | 1,385.00 | 199,695,500 | 0 |
| 15-Oct-2025 | 1,325.00 | 1,370.00 | 1,275.00 | 1,370.00 | 140,818,800 | 0 |
| 14-Oct-2025 | 1,365.00 | 1,370.00 | 1,230.00 | 1,310.00 | 260,191,700 | 0 |
| 13-Oct-2025 | 1,400.00 | 1,450.00 | 1,375.00 | 1,385.00 | 133,501,500 | 0 |
| 10-Oct-2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,425.00 | 225,713,500 | 0 |
| 09-Oct-2025 | 1,445.00 | 1,510.00 | 1,405.00 | 1,445.00 | 240,880,300 | 0 |
| 08-Oct-2025 | 1,485.00 | 1,515.00 | 1,355.00 | 1,425.00 | 456,159,700 | 0 |
| 07-Oct-2025 | 1,505.00 | 1,535.00 | 1,475.00 | 1,485.00 | 220,248,000 | 0 |
| 06-Oct-2025 | 1,500.00 | 1,560.00 | 1,470.00 | 1,505.00 | 214,102,400 | 0 |
| 03-Oct-2025 | 1,560.00 | 1,565.00 | 1,490.00 | 1,500.00 | 231,517,000 | 0 |
| 02-Oct-2025 | 1,650.00 | 1,700.00 | 1,490.00 | 1,540.00 | 609,757,800 | 0 |
| 01-Oct-2025 | 1,255.00 | 1,565.00 | 1,235.00 | 1,565.00 | 471,810,400 | 0 |
| 30-Sep-2025 | 1,300.00 | 1,310.00 | 1,255.00 | 1,255.00 | 72,325,300 | 0 |
| 29-Sep-2025 | 1,365.00 | 1,465.00 | 1,285.00 | 1,295.00 | 324,621,700 | 0 |
| 26-Sep-2025 | 1,260.00 | 1,345.00 | 1,240.00 | 1,315.00 | 197,126,800 | 0 |
| 25-Sep-2025 | 1,220.00 | 1,305.00 | 1,215.00 | 1,225.00 | 130,615,700 | 0 |
| 24-Sep-2025 | 1,225.00 | 1,230.00 | 1,180.00 | 1,205.00 | 71,663,300 | 0 |
| 23-Sep-2025 | 1,235.00 | 1,250.00 | 1,210.00 | 1,225.00 | 58,479,100 | 0 |
| 22-Sep-2025 | 1,235.00 | 1,270.00 | 1,205.00 | 1,235.00 | 94,589,200 | 0 |
| 19-Sep-2025 | 1,245.00 | 1,265.00 | 1,215.00 | 1,225.00 | 147,564,000 | 0 |
| 18-Sep-2025 | 1,140.00 | 1,250.00 | 1,130.00 | 1,245.00 | 182,644,000 | 0 |
| 17-Sep-2025 | 1,150.00 | 1,180.00 | 1,065.00 | 1,125.00 | 196,855,600 | 0 |
| 16-Sep-2025 | 1,280.00 | 1,280.00 | 1,150.00 | 1,150.00 | 153,001,600 | 0 |
| 15-Sep-2025 | 1,250.00 | 1,290.00 | 1,235.00 | 1,270.00 | 91,933,500 | 0 |
| 12-Sep-2025 | 1,225.00 | 1,260.00 | 1,205.00 | 1,225.00 | 36,666,400 | 0 |
| 11-Sep-2025 | 1,245.00 | 1,265.00 | 1,200.00 | 1,220.00 | 67,840,100 | 0 |
| 10-Sep-2025 | 1,260.00 | 1,265.00 | 1,185.00 | 1,230.00 | 91,576,800 | 0 |
| 09-Sep-2025 | 1,230.00 | 1,285.00 | 1,215.00 | 1,240.00 | 68,163,500 | 0 |
| 08-Sep-2025 | 1,310.00 | 1,315.00 | 1,230.00 | 1,245.00 | 80,582,400 | 0 |
| 04-Sep-2025 | 1,345.00 | 1,355.00 | 1,295.00 | 1,305.00 | 101,163,600 | 0 |
| 03-Sep-2025 | 1,330.00 | 1,380.00 | 1,310.00 | 1,340.00 | 124,195,700 | 0 |
| 02-Sep-2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,315.00 | 175,574,400 | 0 |
| 01-Sep-2025 | 1,165.00 | 1,250.00 | 1,130.00 | 1,250.00 | 149,591,000 | 0 |
| 29-Aug-2025 | 1,265.00 | 1,270.00 | 1,185.00 | 1,215.00 | 211,317,800 | 0 |
| 28-Aug-2025 | 1,305.00 | 1,310.00 | 1,250.00 | 1,300.00 | 110,932,700 | 0 |
| 27-Aug-2025 | 1,370.00 | 1,370.00 | 1,255.00 | 1,290.00 | 241,203,400 | 0 |
| 26-Aug-2025 | 1,390.00 | 1,430.00 | 1,310.00 | 1,360.00 | 180,799,400 | 0 |
| 25-Aug-2025 | 1,180.00 | 1,435.00 | 1,180.00 | 1,380.00 | 377,309,600 | 0 |
| 22-Aug-2025 | 1,070.00 | 1,195.00 | 1,060.00 | 1,170.00 | 199,003,300 | 0 |
| 21-Aug-2025 | 1,100.00 | 1,125.00 | 1,035.00 | 1,050.00 | 130,041,300 | 0 |
| 20-Aug-2025 | 1,085.00 | 1,090.00 | 1,020.00 | 1,085.00 | 142,933,500 | 0 |
| 19-Aug-2025 | 955.00 | 1,095.00 | 925.00 | 1,080.00 | 281,353,500 | 0 |
| 15-Aug-2025 | 1,020.00 | 1,030.00 | 955.00 | 955.00 | 111,979,700 | 0 |
| 14-Aug-2025 | 980.00 | 1,050.00 | 980.00 | 1,015.00 | 148,293,500 | 0 |
| 13-Aug-2025 | 955.00 | 995.00 | 945.00 | 975.00 | 132,224,200 | 0 |
| 12-Aug-2025 | 960.00 | 1,020.00 | 930.00 | 950.00 | 253,907,500 | 0 |
| 11-Aug-2025 | 890.00 | 990.00 | 870.00 | 960.00 | 300,786,300 | 0 |
| 08-Aug-2025 | 810.00 | 880.00 | 780.00 | 880.00 | 117,986,300 | 0 |
| 07-Aug-2025 | 780.00 | 835.00 | 780.00 | 805.00 | 132,726,400 | 0 |
| 06-Aug-2025 | 780.00 | 795.00 | 770.00 | 780.00 | 69,292,700 | 0 |
| 05-Aug-2025 | 770.00 | 820.00 | 765.00 | 795.00 | 251,799,400 | 0 |
| 04-Aug-2025 | 685.00 | 780.00 | 655.00 | 760.00 | 333,503,500 | 0 |
| 01-Aug-2025 | 630.00 | 665.00 | 625.00 | 665.00 | 168,985,300 | 0 |
| 31-Jul-2025 | 640.00 | 640.00 | 625.00 | 625.00 | 70,853,200 | 0 |
| 30-Jul-2025 | 620.00 | 655.00 | 600.00 | 635.00 | 150,772,700 | 0 |
| 29-Jul-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 42,345,800 | 0 |
| 28-Jul-2025 | 620.00 | 630.00 | 610.00 | 620.00 | 71,474,500 | 0 |
| 25-Jul-2025 | 595.00 | 620.00 | 580.00 | 610.00 | 75,035,600 | 0 |
| 24-Jul-2025 | 610.00 | 620.00 | 585.00 | 590.00 | 35,697,200 | 0 |
| 23-Jul-2025 | 620.00 | 620.00 | 585.00 | 610.00 | 41,119,800 | 0 |
| 22-Jul-2025 | 625.00 | 635.00 | 605.00 | 605.00 | 109,402,300 | 0 |
| 21-Jul-2025 | 580.00 | 635.00 | 575.00 | 615.00 | 183,740,100 | 0 |