| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,985.00 | 2,030.00 | 1,955.00 | 1,980.00 | 34,997,800 | 0 |
| 08-Dec-2025 | 1,910.00 | 2,040.00 | 1,910.00 | 1,985.00 | 52,600,800 | 0 |
| 05-Dec-2025 | 1,890.00 | 1,960.00 | 1,875.00 | 1,910.00 | 24,743,400 | 0 |
| 04-Dec-2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,885.00 | 28,936,700 | 0 |
| 03-Dec-2025 | 1,990.00 | 1,995.00 | 1,905.00 | 1,905.00 | 27,846,600 | 0 |
| 02-Dec-2025 | 2,080.00 | 2,080.00 | 1,975.00 | 1,975.00 | 52,882,300 | 0 |
| 01-Dec-2025 | 1,760.00 | 2,080.00 | 1,760.00 | 2,080.00 | 109,167,600 | 0 |
| 28-Nov-2025 | 1,785.00 | 1,830.00 | 1,750.00 | 1,750.00 | 28,093,100 | 0 |
| 27-Nov-2025 | 1,760.00 | 1,770.00 | 1,740.00 | 1,770.00 | 13,680,400 | 0 |
| 26-Nov-2025 | 1,780.00 | 1,805.00 | 1,735.00 | 1,745.00 | 21,783,000 | 0 |
| 25-Nov-2025 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 14,789,400 | 0 |
| 24-Nov-2025 | 1,815.00 | 1,825.00 | 1,775.00 | 1,780.00 | 9,869,600 | 0 |
| 21-Nov-2025 | 1,820.00 | 1,820.00 | 1,795.00 | 1,800.00 | 6,358,900 | 0 |
| 20-Nov-2025 | 1,845.00 | 1,885.00 | 1,815.00 | 1,820.00 | 13,130,700 | 0 |
| 19-Nov-2025 | 1,830.00 | 1,870.00 | 1,830.00 | 1,835.00 | 10,849,800 | 0 |
| 18-Nov-2025 | 1,940.00 | 1,940.00 | 1,800.00 | 1,820.00 | 27,138,300 | 0 |
| 17-Nov-2025 | 2,020.00 | 2,050.00 | 1,925.00 | 1,930.00 | 23,326,800 | 0 |
| 14-Nov-2025 | 2,050.00 | 2,060.00 | 2,010.00 | 2,020.00 | 8,172,300 | 0 |
| 13-Nov-2025 | 2,060.00 | 2,090.00 | 2,040.00 | 2,050.00 | 9,766,100 | 0 |
| 12-Nov-2025 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 11,268,700 | 0 |
| 11-Nov-2025 | 2,100.00 | 2,140.00 | 2,050.00 | 2,070.00 | 44,087,400 | 0 |
| 10-Nov-2025 | 1,930.00 | 2,030.00 | 1,930.00 | 2,030.00 | 33,976,700 | 0 |
| 07-Nov-2025 | 1,945.00 | 1,950.00 | 1,915.00 | 1,920.00 | 8,525,900 | 0 |
| 06-Nov-2025 | 1,950.00 | 1,960.00 | 1,910.00 | 1,950.00 | 15,519,700 | 0 |
| 05-Nov-2025 | 1,895.00 | 1,955.00 | 1,870.00 | 1,950.00 | 25,953,600 | 0 |
| 04-Nov-2025 | 1,975.00 | 1,980.00 | 1,885.00 | 1,895.00 | 27,904,400 | 0 |
| 03-Nov-2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,975.00 | 27,543,200 | 0 |
| 31-Oct-2025 | 2,090.00 | 2,120.00 | 2,040.00 | 2,090.00 | 22,349,600 | 0 |
| 30-Oct-2025 | 2,120.00 | 2,120.00 | 2,020.00 | 2,060.00 | 28,366,600 | 0 |
| 29-Oct-2025 | 2,030.00 | 2,140.00 | 2,010.00 | 2,130.00 | 31,181,000 | 0 |
| 28-Oct-2025 | 2,180.00 | 2,200.00 | 2,060.00 | 2,060.00 | 25,129,600 | 0 |
| 27-Oct-2025 | 2,250.00 | 2,260.00 | 2,130.00 | 2,190.00 | 25,150,500 | 0 |
| 24-Oct-2025 | 2,350.00 | 2,360.00 | 2,230.00 | 2,250.00 | 26,319,300 | 0 |
| 23-Oct-2025 | 2,250.00 | 2,370.00 | 2,250.00 | 2,310.00 | 26,755,300 | 0 |
| 22-Oct-2025 | 2,290.00 | 2,350.00 | 2,220.00 | 2,260.00 | 47,938,800 | 0 |
| 21-Oct-2025 | 2,500.00 | 2,570.00 | 2,350.00 | 2,420.00 | 40,945,100 | 0 |
| 20-Oct-2025 | 2,580.00 | 2,600.00 | 2,320.00 | 2,440.00 | 51,073,800 | 0 |
| 17-Oct-2025 | 2,500.00 | 2,690.00 | 2,470.00 | 2,550.00 | 119,595,100 | 0 |
| 16-Oct-2025 | 2,350.00 | 2,470.00 | 2,340.00 | 2,420.00 | 58,765,400 | 0 |
| 15-Oct-2025 | 2,400.00 | 2,430.00 | 2,240.00 | 2,330.00 | 33,086,100 | 0 |
| 14-Oct-2025 | 2,350.00 | 2,450.00 | 2,220.00 | 2,370.00 | 60,555,100 | 0 |
| 13-Oct-2025 | 2,160.00 | 2,320.00 | 2,160.00 | 2,260.00 | 37,410,900 | 0 |
| 10-Oct-2025 | 2,400.00 | 2,400.00 | 2,160.00 | 2,220.00 | 40,808,100 | 0 |
| 09-Oct-2025 | 2,450.00 | 2,470.00 | 2,260.00 | 2,350.00 | 45,945,700 | 0 |
| 08-Oct-2025 | 2,410.00 | 2,610.00 | 2,360.00 | 2,440.00 | 120,777,300 | 0 |
| 07-Oct-2025 | 2,380.00 | 2,450.00 | 2,360.00 | 2,390.00 | 25,474,500 | 0 |
| 06-Oct-2025 | 2,460.00 | 2,500.00 | 2,360.00 | 2,380.00 | 37,062,300 | 0 |
| 03-Oct-2025 | 2,370.00 | 2,540.00 | 2,370.00 | 2,420.00 | 59,319,200 | 0 |
| 02-Oct-2025 | 2,400.00 | 2,420.00 | 2,340.00 | 2,360.00 | 21,485,400 | 0 |
| 01-Oct-2025 | 2,350.00 | 2,470.00 | 2,320.00 | 2,380.00 | 40,567,300 | 0 |
| 30-Sep-2025 | 2,350.00 | 2,420.00 | 2,280.00 | 2,320.00 | 49,413,900 | 0 |
| 29-Sep-2025 | 2,400.00 | 2,450.00 | 2,320.00 | 2,350.00 | 38,129,700 | 0 |
| 26-Sep-2025 | 2,250.00 | 2,420.00 | 2,240.00 | 2,320.00 | 39,710,000 | 0 |
| 25-Sep-2025 | 2,400.00 | 2,400.00 | 2,260.00 | 2,290.00 | 30,574,900 | 0 |
| 24-Sep-2025 | 2,430.00 | 2,470.00 | 2,360.00 | 2,400.00 | 31,518,200 | 0 |
| 23-Sep-2025 | 2,360.00 | 2,570.00 | 2,300.00 | 2,430.00 | 132,584,900 | 0 |
| 22-Sep-2025 | 2,190.00 | 2,330.00 | 2,160.00 | 2,300.00 | 68,352,700 | 0 |
| 19-Sep-2025 | 2,090.00 | 2,280.00 | 2,090.00 | 2,160.00 | 65,025,100 | 0 |
| 18-Sep-2025 | 2,180.00 | 2,200.00 | 2,070.00 | 2,080.00 | 38,185,400 | 0 |
| 17-Sep-2025 | 2,150.00 | 2,230.00 | 2,150.00 | 2,170.00 | 41,196,900 | 0 |
| 16-Sep-2025 | 2,120.00 | 2,250.00 | 2,040.00 | 2,150.00 | 93,904,100 | 0 |
| 15-Sep-2025 | 2,000.00 | 2,140.00 | 1,975.00 | 2,120.00 | 87,844,800 | 0 |
| 12-Sep-2025 | 1,910.00 | 2,060.00 | 1,910.00 | 2,000.00 | 131,590,600 | 0 |
| 11-Sep-2025 | 1,885.00 | 1,950.00 | 1,865.00 | 1,870.00 | 50,411,700 | 0 |
| 10-Sep-2025 | 1,900.00 | 1,950.00 | 1,815.00 | 1,880.00 | 100,896,400 | 0 |
| 09-Sep-2025 | 1,690.00 | 1,960.00 | 1,690.00 | 1,895.00 | 263,786,200 | 0 |
| 08-Sep-2025 | 1,635.00 | 1,770.00 | 1,595.00 | 1,660.00 | 166,924,600 | 0 |
| 04-Sep-2025 | 1,720.00 | 1,760.00 | 1,560.00 | 1,570.00 | 170,877,100 | 0 |
| 03-Sep-2025 | 1,360.00 | 1,660.00 | 1,330.00 | 1,660.00 | 159,406,600 | 0 |
| 02-Sep-2025 | 1,295.00 | 1,360.00 | 1,295.00 | 1,330.00 | 12,126,300 | 0 |
| 01-Sep-2025 | 1,290.00 | 1,310.00 | 1,250.00 | 1,295.00 | 17,585,600 | 0 |
| 29-Aug-2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,325.00 | 13,512,800 | 0 |
| 28-Aug-2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 4,111,900 | 0 |
| 27-Aug-2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 5,317,800 | 0 |
| 26-Aug-2025 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 10,199,800 | 0 |
| 25-Aug-2025 | 1,345.00 | 1,360.00 | 1,290.00 | 1,300.00 | 19,898,600 | 0 |
| 22-Aug-2025 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 5,428,900 | 0 |
| 21-Aug-2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 4,920,300 | 0 |
| 20-Aug-2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,345.00 | 4,834,900 | 0 |
| 19-Aug-2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 4,804,100 | 0 |
| 15-Aug-2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 7,745,700 | 0 |
| 14-Aug-2025 | 1,400.00 | 1,405.00 | 1,355.00 | 1,360.00 | 9,233,800 | 0 |
| 13-Aug-2025 | 1,360.00 | 1,415.00 | 1,350.00 | 1,400.00 | 18,792,100 | 0 |
| 12-Aug-2025 | 1,355.00 | 1,370.00 | 1,340.00 | 1,350.00 | 5,363,900 | 0 |
| 11-Aug-2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,355.00 | 5,576,200 | 0 |
| 08-Aug-2025 | 1,375.00 | 1,375.00 | 1,335.00 | 1,345.00 | 5,093,600 | 0 |
| 07-Aug-2025 | 1,360.00 | 1,390.00 | 1,345.00 | 1,370.00 | 10,753,300 | 0 |
| 06-Aug-2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 7,829,700 | 0 |
| 05-Aug-2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,350.00 | 14,333,800 | 0 |
| 04-Aug-2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 10,214,200 | 0 |
| 01-Aug-2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 19,149,000 | 0 |
| 31-Jul-2025 | 1,355.00 | 1,365.00 | 1,325.00 | 1,340.00 | 8,434,600 | 0 |
| 30-Jul-2025 | 1,370.00 | 1,390.00 | 1,350.00 | 1,355.00 | 14,342,100 | 0 |
| 29-Jul-2025 | 1,390.00 | 1,400.00 | 1,360.00 | 1,365.00 | 5,490,500 | 0 |
| 28-Jul-2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,390.00 | 5,162,800 | 0 |
| 25-Jul-2025 | 1,380.00 | 1,390.00 | 1,345.00 | 1,370.00 | 6,294,200 | 0 |
| 24-Jul-2025 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 7,257,300 | 0 |
| 23-Jul-2025 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 12,119,500 | 0 |
| 22-Jul-2025 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 16,506,300 | 0 |
| 21-Jul-2025 | 1,345.00 | 1,405.00 | 1,340.00 | 1,400.00 | 18,137,100 | 0 |