| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,940.00 | 1,945.00 | 1,900.00 | 1,930.00 | 29,492,800 | 0 |
| 08-Dec-2025 | 1,890.00 | 1,935.00 | 1,875.00 | 1,935.00 | 75,794,200 | 0 |
| 05-Dec-2025 | 1,850.00 | 1,855.00 | 1,825.00 | 1,845.00 | 35,267,100 | 0 |
| 04-Dec-2025 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 30,075,900 | 0 |
| 03-Dec-2025 | 1,820.00 | 1,845.00 | 1,820.00 | 1,840.00 | 31,159,800 | 0 |
| 02-Dec-2025 | 1,790.00 | 1,815.00 | 1,790.00 | 1,805.00 | 32,182,100 | 0 |
| 01-Dec-2025 | 1,800.00 | 1,810.00 | 1,780.00 | 1,785.00 | 39,847,000 | 0 |
| 28-Nov-2025 | 1,815.00 | 1,820.00 | 1,780.00 | 1,800.00 | 43,014,000 | 0 |
| 27-Nov-2025 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 38,515,100 | 0 |
| 26-Nov-2025 | 1,840.00 | 1,855.00 | 1,825.00 | 1,835.00 | 35,469,800 | 0 |
| 25-Nov-2025 | 1,875.00 | 1,885.00 | 1,835.00 | 1,850.00 | 33,209,700 | 0 |
| 24-Nov-2025 | 1,835.00 | 1,890.00 | 1,825.00 | 1,870.00 | 79,110,500 | 0 |
| 21-Nov-2025 | 1,845.00 | 1,855.00 | 1,825.00 | 1,830.00 | 31,362,500 | 0 |
| 20-Nov-2025 | 1,890.00 | 1,895.00 | 1,840.00 | 1,840.00 | 42,749,600 | 0 |
| 19-Nov-2025 | 1,875.00 | 1,895.00 | 1,860.00 | 1,885.00 | 19,845,900 | 0 |
| 18-Nov-2025 | 1,860.00 | 1,880.00 | 1,850.00 | 1,860.00 | 33,913,000 | 0 |
| 17-Nov-2025 | 1,875.00 | 1,895.00 | 1,855.00 | 1,855.00 | 22,978,500 | 0 |
| 14-Nov-2025 | 1,895.00 | 1,900.00 | 1,865.00 | 1,865.00 | 22,844,500 | 0 |
| 13-Nov-2025 | 1,920.00 | 1,925.00 | 1,890.00 | 1,895.00 | 33,061,000 | 0 |
| 12-Nov-2025 | 1,865.00 | 1,920.00 | 1,860.00 | 1,910.00 | 41,836,600 | 0 |
| 11-Nov-2025 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 59,392,900 | 0 |
| 10-Nov-2025 | 1,915.00 | 1,920.00 | 1,875.00 | 1,885.00 | 52,298,700 | 0 |
| 07-Nov-2025 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 23,275,100 | 0 |
| 06-Nov-2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 38,960,400 | 0 |
| 05-Nov-2025 | 1,905.00 | 1,950.00 | 1,900.00 | 1,935.00 | 50,367,700 | 0 |
| 04-Nov-2025 | 1,925.00 | 1,955.00 | 1,890.00 | 1,900.00 | 85,938,300 | 0 |
| 03-Nov-2025 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 130,821,200 | 0 |
| 31-Oct-2025 | 2,040.00 | 2,060.00 | 2,010.00 | 2,010.00 | 52,769,900 | 0 |
| 30-Oct-2025 | 2,020.00 | 2,090.00 | 2,020.00 | 2,040.00 | 44,515,200 | 0 |
| 29-Oct-2025 | 2,080.00 | 2,080.00 | 1,990.00 | 2,010.00 | 82,846,400 | 0 |
| 28-Oct-2025 | 2,150.00 | 2,180.00 | 2,030.00 | 2,080.00 | 68,975,800 | 0 |
| 27-Oct-2025 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 31,208,600 | 0 |
| 24-Oct-2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,180.00 | 24,148,400 | 0 |
| 23-Oct-2025 | 2,210.00 | 2,240.00 | 2,200.00 | 2,210.00 | 23,824,400 | 0 |
| 22-Oct-2025 | 2,210.00 | 2,230.00 | 2,180.00 | 2,190.00 | 50,450,700 | 0 |
| 21-Oct-2025 | 2,240.00 | 2,270.00 | 2,200.00 | 2,210.00 | 40,600,500 | 0 |
| 20-Oct-2025 | 2,220.00 | 2,330.00 | 2,220.00 | 2,250.00 | 49,774,600 | 0 |
| 17-Oct-2025 | 2,220.00 | 2,220.00 | 2,110.00 | 2,130.00 | 35,797,500 | 0 |
| 16-Oct-2025 | 2,220.00 | 2,270.00 | 2,160.00 | 2,220.00 | 55,170,200 | 0 |
| 15-Oct-2025 | 2,180.00 | 2,250.00 | 2,140.00 | 2,220.00 | 95,635,500 | 0 |
| 14-Oct-2025 | 2,200.00 | 2,220.00 | 2,120.00 | 2,140.00 | 128,169,100 | 0 |
| 13-Oct-2025 | 1,940.00 | 2,120.00 | 1,920.00 | 2,090.00 | 96,826,200 | 0 |
| 10-Oct-2025 | 1,920.00 | 1,945.00 | 1,920.00 | 1,940.00 | 17,918,400 | 0 |
| 09-Oct-2025 | 1,930.00 | 1,940.00 | 1,905.00 | 1,920.00 | 18,878,700 | 0 |
| 08-Oct-2025 | 1,910.00 | 1,935.00 | 1,900.00 | 1,930.00 | 37,401,800 | 0 |
| 07-Oct-2025 | 1,990.00 | 1,995.00 | 1,900.00 | 1,900.00 | 36,778,400 | 0 |
| 06-Oct-2025 | 1,970.00 | 2,030.00 | 1,960.00 | 1,960.00 | 40,107,200 | 0 |
| 03-Oct-2025 | 1,980.00 | 1,980.00 | 1,920.00 | 1,955.00 | 31,815,400 | 0 |
| 02-Oct-2025 | 1,875.00 | 1,970.00 | 1,850.00 | 1,940.00 | 65,203,000 | 0 |
| 01-Oct-2025 | 1,930.00 | 1,945.00 | 1,840.00 | 1,850.00 | 66,962,500 | 0 |
| 30-Sep-2025 | 1,900.00 | 1,980.00 | 1,885.00 | 1,930.00 | 86,787,800 | 0 |
| 29-Sep-2025 | 1,875.00 | 1,900.00 | 1,855.00 | 1,880.00 | 39,187,000 | 0 |
| 26-Sep-2025 | 1,865.00 | 1,910.00 | 1,850.00 | 1,875.00 | 40,168,400 | 0 |
| 25-Sep-2025 | 1,900.00 | 1,905.00 | 1,820.00 | 1,860.00 | 135,193,400 | 0 |
| 24-Sep-2025 | 1,920.00 | 1,925.00 | 1,885.00 | 1,905.00 | 103,881,000 | 0 |
| 23-Sep-2025 | 1,905.00 | 1,945.00 | 1,900.00 | 1,925.00 | 79,425,500 | 0 |
| 22-Sep-2025 | 2,010.00 | 2,010.00 | 1,905.00 | 1,905.00 | 70,466,300 | 0 |
| 19-Sep-2025 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 63,295,700 | 0 |
| 18-Sep-2025 | 2,160.00 | 2,160.00 | 2,020.00 | 2,040.00 | 52,189,900 | 0 |
| 17-Sep-2025 | 2,130.00 | 2,160.00 | 2,100.00 | 2,160.00 | 35,311,900 | 0 |
| 16-Sep-2025 | 2,140.00 | 2,160.00 | 2,080.00 | 2,110.00 | 23,451,300 | 0 |
| 15-Sep-2025 | 2,140.00 | 2,190.00 | 2,100.00 | 2,130.00 | 18,614,900 | 0 |
| 12-Sep-2025 | 2,210.00 | 2,210.00 | 2,140.00 | 2,150.00 | 19,951,700 | 0 |
| 11-Sep-2025 | 2,140.00 | 2,220.00 | 2,100.00 | 2,170.00 | 41,718,100 | 0 |
| 10-Sep-2025 | 2,040.00 | 2,130.00 | 2,010.00 | 2,130.00 | 55,737,400 | 0 |
| 09-Sep-2025 | 2,080.00 | 2,090.00 | 2,030.00 | 2,050.00 | 33,335,200 | 0 |
| 08-Sep-2025 | 2,100.00 | 2,140.00 | 2,070.00 | 2,080.00 | 21,888,800 | 0 |
| 04-Sep-2025 | 2,140.00 | 2,140.00 | 2,080.00 | 2,080.00 | 25,225,600 | 0 |
| 03-Sep-2025 | 2,110.00 | 2,170.00 | 2,110.00 | 2,140.00 | 23,760,000 | 0 |
| 02-Sep-2025 | 2,160.00 | 2,160.00 | 2,090.00 | 2,110.00 | 28,461,200 | 0 |
| 01-Sep-2025 | 2,170.00 | 2,170.00 | 2,070.00 | 2,160.00 | 25,737,100 | 0 |
| 29-Aug-2025 | 2,230.00 | 2,250.00 | 2,200.00 | 2,200.00 | 35,354,400 | 0 |
| 28-Aug-2025 | 2,260.00 | 2,270.00 | 2,230.00 | 2,230.00 | 12,324,700 | 0 |
| 27-Aug-2025 | 2,250.00 | 2,270.00 | 2,230.00 | 2,250.00 | 14,980,100 | 0 |
| 26-Aug-2025 | 2,270.00 | 2,300.00 | 2,220.00 | 2,280.00 | 54,638,700 | 0 |
| 25-Aug-2025 | 2,340.00 | 2,340.00 | 2,270.00 | 2,280.00 | 21,226,100 | 0 |
| 22-Aug-2025 | 2,370.00 | 2,390.00 | 2,290.00 | 2,300.00 | 17,419,100 | 0 |
| 21-Aug-2025 | 2,310.00 | 2,430.00 | 2,270.00 | 2,410.00 | 29,334,500 | 0 |
| 20-Aug-2025 | 2,210.00 | 2,370.00 | 2,210.00 | 2,360.00 | 40,462,200 | 0 |
| 19-Aug-2025 | 2,240.00 | 2,260.00 | 2,210.00 | 2,210.00 | 22,291,800 | 0 |
| 15-Aug-2025 | 2,300.00 | 2,310.00 | 2,250.00 | 2,260.00 | 34,862,900 | 0 |
| 14-Aug-2025 | 2,340.00 | 2,380.00 | 2,260.00 | 2,310.00 | 58,582,100 | 0 |
| 13-Aug-2025 | 2,370.00 | 2,410.00 | 2,340.00 | 2,350.00 | 19,969,600 | 0 |
| 12-Aug-2025 | 2,390.00 | 2,420.00 | 2,380.00 | 2,390.00 | 9,734,500 | 0 |
| 11-Aug-2025 | 2,360.00 | 2,400.00 | 2,340.00 | 2,380.00 | 11,434,700 | 0 |
| 08-Aug-2025 | 2,410.00 | 2,410.00 | 2,330.00 | 2,350.00 | 23,686,400 | 0 |
| 07-Aug-2025 | 2,340.00 | 2,420.00 | 2,330.00 | 2,380.00 | 24,956,100 | 0 |
| 06-Aug-2025 | 2,430.00 | 2,440.00 | 2,320.00 | 2,320.00 | 22,028,600 | 0 |
| 05-Aug-2025 | 2,290.00 | 2,490.00 | 2,290.00 | 2,420.00 | 47,010,800 | 0 |
| 04-Aug-2025 | 2,320.00 | 2,330.00 | 2,280.00 | 2,290.00 | 21,659,300 | 0 |
| 01-Aug-2025 | 2,320.00 | 2,370.00 | 2,310.00 | 2,320.00 | 22,904,500 | 0 |
| 31-Jul-2025 | 2,200.00 | 2,350.00 | 2,150.00 | 2,320.00 | 58,059,900 | 0 |
| 30-Jul-2025 | 2,280.00 | 2,290.00 | 2,180.00 | 2,180.00 | 27,510,800 | 0 |
| 29-Jul-2025 | 2,210.00 | 2,290.00 | 2,180.00 | 2,280.00 | 36,494,500 | 0 |
| 28-Jul-2025 | 2,210.00 | 2,250.00 | 2,180.00 | 2,210.00 | 26,459,700 | 0 |
| 25-Jul-2025 | 2,190.00 | 2,210.00 | 2,160.00 | 2,200.00 | 12,847,200 | 0 |
| 24-Jul-2025 | 2,250.00 | 2,250.00 | 2,180.00 | 2,190.00 | 17,844,000 | 0 |
| 23-Jul-2025 | 2,230.00 | 2,250.00 | 2,210.00 | 2,250.00 | 18,446,000 | 0 |
| 22-Jul-2025 | 2,230.00 | 2,250.00 | 2,190.00 | 2,210.00 | 16,993,400 | 0 |
| 21-Jul-2025 | 2,250.00 | 2,260.00 | 2,210.00 | 2,230.00 | 16,687,200 | 0 |