| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,800.00 | 3,840.00 | 3,670.00 | 3,740.00 | 52,916,300 | 0 |
| 08-Dec-2025 | 3,720.00 | 3,800.00 | 3,400.00 | 3,800.00 | 112,205,800 | 0 |
| 05-Dec-2025 | 3,560.00 | 3,830.00 | 3,450.00 | 3,790.00 | 156,349,300 | 0 |
| 04-Dec-2025 | 3,180.00 | 3,610.00 | 3,130.00 | 3,440.00 | 122,674,500 | 0 |
| 03-Dec-2025 | 3,270.00 | 3,280.00 | 3,170.00 | 3,180.00 | 19,647,700 | 0 |
| 02-Dec-2025 | 3,100.00 | 3,320.00 | 3,090.00 | 3,230.00 | 59,837,400 | 0 |
| 01-Dec-2025 | 3,150.00 | 3,220.00 | 3,100.00 | 3,100.00 | 32,184,000 | 0 |
| 28-Nov-2025 | 3,120.00 | 3,170.00 | 3,030.00 | 3,150.00 | 29,805,900 | 0 |
| 27-Nov-2025 | 3,100.00 | 3,250.00 | 3,020.00 | 3,120.00 | 61,873,000 | 0 |
| 26-Nov-2025 | 3,180.00 | 3,210.00 | 3,070.00 | 3,110.00 | 65,662,100 | 0 |
| 25-Nov-2025 | 2,900.00 | 3,190.00 | 2,810.00 | 3,180.00 | 127,188,000 | 0 |
| 24-Nov-2025 | 2,720.00 | 2,930.00 | 2,640.00 | 2,890.00 | 107,503,700 | 0 |
| 21-Nov-2025 | 2,590.00 | 2,700.00 | 2,540.00 | 2,690.00 | 34,758,800 | 0 |
| 20-Nov-2025 | 2,580.00 | 2,610.00 | 2,530.00 | 2,590.00 | 19,693,400 | 0 |
| 19-Nov-2025 | 2,550.00 | 2,640.00 | 2,520.00 | 2,560.00 | 23,721,400 | 0 |
| 18-Nov-2025 | 2,620.00 | 2,670.00 | 2,420.00 | 2,550.00 | 60,952,400 | 0 |
| 17-Nov-2025 | 2,580.00 | 2,700.00 | 2,550.00 | 2,630.00 | 25,040,700 | 0 |
| 14-Nov-2025 | 2,740.00 | 2,740.00 | 2,550.00 | 2,580.00 | 45,061,600 | 0 |
| 13-Nov-2025 | 2,850.00 | 2,860.00 | 2,710.00 | 2,740.00 | 34,958,800 | 0 |
| 12-Nov-2025 | 2,870.00 | 2,930.00 | 2,810.00 | 2,870.00 | 20,362,600 | 0 |
| 11-Nov-2025 | 2,870.00 | 2,970.00 | 2,820.00 | 2,850.00 | 42,534,400 | 0 |
| 10-Nov-2025 | 2,640.00 | 2,900.00 | 2,550.00 | 2,820.00 | 78,468,900 | 0 |
| 07-Nov-2025 | 2,720.00 | 2,740.00 | 2,590.00 | 2,620.00 | 34,279,600 | 0 |
| 06-Nov-2025 | 2,800.00 | 2,850.00 | 2,650.00 | 2,710.00 | 56,776,000 | 0 |
| 05-Nov-2025 | 2,590.00 | 2,690.00 | 2,530.00 | 2,600.00 | 45,775,000 | 0 |
| 04-Nov-2025 | 2,300.00 | 2,780.00 | 2,300.00 | 2,710.00 | 155,543,200 | 0 |
| 03-Nov-2025 | 2,360.00 | 2,400.00 | 2,230.00 | 2,280.00 | 34,298,600 | 0 |
| 31-Oct-2025 | 2,460.00 | 2,470.00 | 2,350.00 | 2,360.00 | 19,240,700 | 0 |
| 30-Oct-2025 | 2,340.00 | 2,510.00 | 2,340.00 | 2,400.00 | 40,532,600 | 0 |
| 29-Oct-2025 | 2,430.00 | 2,450.00 | 2,310.00 | 2,310.00 | 33,334,300 | 0 |
| 28-Oct-2025 | 2,300.00 | 2,460.00 | 2,160.00 | 2,400.00 | 136,551,900 | 0 |
| 27-Oct-2025 | 2,810.00 | 2,820.00 | 2,380.00 | 2,380.00 | 86,790,800 | 0 |
| 24-Oct-2025 | 2,780.00 | 2,880.00 | 2,720.00 | 2,800.00 | 24,275,800 | 0 |
| 23-Oct-2025 | 2,720.00 | 2,770.00 | 2,660.00 | 2,750.00 | 26,844,100 | 0 |
| 22-Oct-2025 | 2,590.00 | 2,800.00 | 2,560.00 | 2,700.00 | 51,626,700 | 0 |
| 21-Oct-2025 | 2,640.00 | 2,660.00 | 2,570.00 | 2,590.00 | 17,095,600 | 0 |
| 20-Oct-2025 | 2,540.00 | 2,720.00 | 2,500.00 | 2,640.00 | 32,356,200 | 0 |
| 17-Oct-2025 | 2,650.00 | 2,650.00 | 2,430.00 | 2,480.00 | 49,718,800 | 0 |
| 16-Oct-2025 | 2,560.00 | 2,750.00 | 2,560.00 | 2,650.00 | 71,983,500 | 0 |
| 15-Oct-2025 | 2,560.00 | 2,610.00 | 2,420.00 | 2,510.00 | 48,330,400 | 0 |
| 14-Oct-2025 | 2,530.00 | 2,560.00 | 2,140.00 | 2,510.00 | 88,894,500 | 0 |
| 13-Oct-2025 | 2,500.00 | 2,580.00 | 2,460.00 | 2,490.00 | 35,273,400 | 0 |
| 10-Oct-2025 | 2,550.00 | 2,610.00 | 2,510.00 | 2,580.00 | 17,908,400 | 0 |
| 09-Oct-2025 | 2,700.00 | 2,710.00 | 2,510.00 | 2,530.00 | 33,137,100 | 0 |
| 08-Oct-2025 | 2,440.00 | 2,710.00 | 2,420.00 | 2,680.00 | 71,785,000 | 0 |
| 07-Oct-2025 | 2,250.00 | 2,450.00 | 2,250.00 | 2,370.00 | 113,915,200 | 0 |
| 06-Oct-2025 | 2,400.00 | 2,410.00 | 2,270.00 | 2,290.00 | 43,036,000 | 0 |
| 03-Oct-2025 | 2,290.00 | 2,450.00 | 2,280.00 | 2,440.00 | 25,366,100 | 0 |
| 02-Oct-2025 | 2,360.00 | 2,560.00 | 2,240.00 | 2,270.00 | 52,251,300 | 0 |
| 01-Oct-2025 | 2,150.00 | 2,310.00 | 2,070.00 | 2,310.00 | 72,592,200 | 0 |
| 30-Sep-2025 | 2,320.00 | 2,380.00 | 2,200.00 | 2,200.00 | 22,098,100 | 0 |
| 29-Sep-2025 | 2,450.00 | 2,540.00 | 2,290.00 | 2,310.00 | 43,581,500 | 0 |
| 26-Sep-2025 | 2,250.00 | 2,430.00 | 2,070.00 | 2,310.00 | 32,471,100 | 0 |
| 25-Sep-2025 | 2,390.00 | 2,450.00 | 2,200.00 | 2,250.00 | 43,589,700 | 0 |
| 24-Sep-2025 | 1,980.00 | 2,380.00 | 1,920.00 | 2,310.00 | 88,721,300 | 0 |
| 23-Sep-2025 | 1,970.00 | 1,985.00 | 1,905.00 | 1,940.00 | 31,697,600 | 0 |
| 22-Sep-2025 | 1,830.00 | 1,965.00 | 1,765.00 | 1,955.00 | 80,826,000 | 0 |
| 19-Sep-2025 | 1,600.00 | 1,800.00 | 1,565.00 | 1,800.00 | 105,583,900 | 0 |
| 18-Sep-2025 | 1,525.00 | 1,575.00 | 1,470.00 | 1,575.00 | 31,566,300 | 0 |
| 17-Sep-2025 | 1,385.00 | 1,635.00 | 1,380.00 | 1,520.00 | 90,365,500 | 0 |
| 16-Sep-2025 | 1,400.00 | 1,435.00 | 1,350.00 | 1,380.00 | 23,147,100 | 0 |
| 15-Sep-2025 | 1,350.00 | 1,360.00 | 1,225.00 | 1,360.00 | 57,744,200 | 0 |
| 12-Sep-2025 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 11,527,500 | 0 |
| 11-Sep-2025 | 1,450.00 | 1,450.00 | 1,335.00 | 1,375.00 | 36,261,800 | 0 |
| 10-Sep-2025 | 1,400.00 | 1,450.00 | 1,395.00 | 1,410.00 | 19,610,500 | 0 |
| 09-Sep-2025 | 1,405.00 | 1,465.00 | 1,350.00 | 1,380.00 | 35,879,700 | 0 |
| 08-Sep-2025 | 1,440.00 | 1,500.00 | 1,355.00 | 1,400.00 | 47,532,000 | 0 |
| 04-Sep-2025 | 1,430.00 | 1,575.00 | 1,315.00 | 1,430.00 | 83,634,700 | 0 |
| 03-Sep-2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 62,932,100 | 0 |
| 02-Sep-2025 | 1,440.00 | 1,440.00 | 1,310.00 | 1,310.00 | 60,524,100 | 0 |
| 01-Sep-2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 30,842,200 | 0 |
| 29-Aug-2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 10,283,800 | 0 |
| 28-Aug-2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,988,300 | 0 |
| 27-Aug-2025 | 995.00 | 995.00 | 995.00 | 995.00 | 22,050,700 | 0 |
| 26-Aug-2025 | 905.00 | 905.00 | 905.00 | 905.00 | 9,567,500 | 0 |
| 25-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 22-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 21-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 20-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 19-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 15-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 14-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 13-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 0 |
| 12-Aug-2025 | 725.00 | 825.00 | 725.00 | 825.00 | 62,649,400 | 0 |
| 11-Aug-2025 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 08-Aug-2025 | 580.00 | 705.00 | 560.00 | 660.00 | 74,897,100 | 0 |
| 07-Aug-2025 | 580.00 | 585.00 | 550.00 | 565.00 | 20,396,800 | 0 |
| 06-Aug-2025 | 510.00 | 585.00 | 500.00 | 580.00 | 55,804,900 | 0 |
| 05-Aug-2025 | 505.00 | 550.00 | 498.00 | 500.00 | 27,971,800 | 0 |
| 04-Aug-2025 | 496.00 | 515.00 | 478.00 | 505.00 | 17,962,000 | 0 |
| 01-Aug-2025 | 525.00 | 540.00 | 490.00 | 496.00 | 29,504,900 | 0 |
| 31-Jul-2025 | 494.00 | 530.00 | 488.00 | 498.00 | 36,700,700 | 0 |
| 30-Jul-2025 | 466.00 | 525.00 | 466.00 | 494.00 | 52,628,100 | 0 |
| 29-Jul-2025 | 422.00 | 472.00 | 408.00 | 460.00 | 29,968,900 | 0 |
| 28-Jul-2025 | 444.00 | 490.00 | 420.00 | 420.00 | 54,363,500 | 0 |
| 25-Jul-2025 | 394.00 | 450.00 | 394.00 | 442.00 | 45,372,500 | 0 |
| 24-Jul-2025 | 380.00 | 392.00 | 378.00 | 392.00 | 22,277,100 | 0 |
| 23-Jul-2025 | 360.00 | 382.00 | 356.00 | 380.00 | 41,942,600 | 0 |
| 22-Jul-2025 | 352.00 | 366.00 | 350.00 | 362.00 | 31,253,400 | 0 |
| 21-Jul-2025 | 330.00 | 368.00 | 330.00 | 350.00 | 46,704,300 | 0 |