| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,440.00 | 2,510.00 | 2,390.00 | 2,400.00 | 27,876,400 | 0 |
| 09-Dec-2025 | 2,460.00 | 2,510.00 | 2,370.00 | 2,400.00 | 15,549,200 | 0 |
| 08-Dec-2025 | 2,360.00 | 2,600.00 | 2,360.00 | 2,440.00 | 39,802,800 | 0 |
| 05-Dec-2025 | 2,320.00 | 2,370.00 | 2,310.00 | 2,350.00 | 9,291,600 | 0 |
| 04-Dec-2025 | 2,310.00 | 2,330.00 | 2,240.00 | 2,310.00 | 13,622,200 | 0 |
| 03-Dec-2025 | 2,370.00 | 2,370.00 | 2,310.00 | 2,310.00 | 3,206,800 | 0 |
| 02-Dec-2025 | 2,330.00 | 2,350.00 | 2,300.00 | 2,350.00 | 11,050,900 | 0 |
| 01-Dec-2025 | 2,410.00 | 2,430.00 | 2,300.00 | 2,340.00 | 24,155,000 | 0 |
| 28-Nov-2025 | 2,300.00 | 2,440.00 | 2,270.00 | 2,390.00 | 22,715,800 | 0 |
| 27-Nov-2025 | 2,290.00 | 2,390.00 | 2,290.00 | 2,300.00 | 26,109,900 | 0 |
| 26-Nov-2025 | 2,260.00 | 2,280.00 | 2,190.00 | 2,270.00 | 14,242,800 | 0 |
| 25-Nov-2025 | 2,180.00 | 2,260.00 | 2,170.00 | 2,260.00 | 23,118,400 | 0 |
| 24-Nov-2025 | 2,120.00 | 2,240.00 | 2,100.00 | 2,170.00 | 32,438,300 | 0 |
| 21-Nov-2025 | 2,130.00 | 2,130.00 | 2,040.00 | 2,060.00 | 12,358,100 | 0 |
| 20-Nov-2025 | 2,140.00 | 2,160.00 | 2,130.00 | 2,140.00 | 10,409,000 | 0 |
| 19-Nov-2025 | 2,070.00 | 2,150.00 | 2,050.00 | 2,120.00 | 13,989,200 | 0 |
| 18-Nov-2025 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 7,931,800 | 0 |
| 17-Nov-2025 | 2,040.00 | 2,080.00 | 2,020.00 | 2,040.00 | 9,205,000 | 0 |
| 14-Nov-2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,040.00 | 8,725,800 | 0 |
| 13-Nov-2025 | 2,170.00 | 2,190.00 | 2,070.00 | 2,100.00 | 14,844,800 | 0 |
| 12-Nov-2025 | 2,230.00 | 2,250.00 | 2,160.00 | 2,160.00 | 22,771,500 | 0 |
| 11-Nov-2025 | 2,100.00 | 2,220.00 | 2,060.00 | 2,220.00 | 28,870,000 | 0 |
| 10-Nov-2025 | 2,150.00 | 2,180.00 | 2,060.00 | 2,070.00 | 24,597,900 | 0 |
| 07-Nov-2025 | 1,990.00 | 2,160.00 | 1,975.00 | 2,150.00 | 58,884,400 | 0 |
| 06-Nov-2025 | 1,945.00 | 1,985.00 | 1,935.00 | 1,975.00 | 16,992,500 | 0 |
| 05-Nov-2025 | 1,925.00 | 1,945.00 | 1,900.00 | 1,945.00 | 8,165,900 | 0 |
| 04-Nov-2025 | 1,930.00 | 1,945.00 | 1,890.00 | 1,925.00 | 9,730,500 | 0 |
| 03-Nov-2025 | 1,885.00 | 1,950.00 | 1,885.00 | 1,925.00 | 14,585,400 | 0 |
| 31-Oct-2025 | 1,885.00 | 1,905.00 | 1,855.00 | 1,885.00 | 26,123,200 | 0 |
| 30-Oct-2025 | 1,905.00 | 1,930.00 | 1,860.00 | 1,885.00 | 17,567,600 | 0 |
| 29-Oct-2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 9,337,200 | 0 |
| 28-Oct-2025 | 1,945.00 | 1,970.00 | 1,910.00 | 1,950.00 | 13,093,500 | 0 |
| 27-Oct-2025 | 1,920.00 | 1,945.00 | 1,850.00 | 1,945.00 | 9,654,100 | 0 |
| 24-Oct-2025 | 1,990.00 | 1,990.00 | 1,910.00 | 1,910.00 | 16,981,800 | 0 |
| 23-Oct-2025 | 1,875.00 | 2,000.00 | 1,875.00 | 1,970.00 | 30,437,200 | 0 |
| 22-Oct-2025 | 1,920.00 | 1,930.00 | 1,855.00 | 1,855.00 | 15,816,200 | 0 |
| 21-Oct-2025 | 1,815.00 | 1,920.00 | 1,810.00 | 1,920.00 | 28,596,300 | 0 |
| 20-Oct-2025 | 1,770.00 | 1,825.00 | 1,770.00 | 1,805.00 | 10,362,800 | 0 |
| 17-Oct-2025 | 1,835.00 | 1,845.00 | 1,755.00 | 1,755.00 | 11,062,000 | 0 |
| 16-Oct-2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,835.00 | 15,922,100 | 0 |
| 15-Oct-2025 | 1,765.00 | 1,925.00 | 1,765.00 | 1,925.00 | 73,032,800 | 0 |
| 14-Oct-2025 | 1,815.00 | 1,845.00 | 1,750.00 | 1,755.00 | 18,417,300 | 0 |
| 13-Oct-2025 | 1,930.00 | 1,930.00 | 1,805.00 | 1,820.00 | 27,310,400 | 0 |
| 10-Oct-2025 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 32,165,500 | 0 |
| 09-Oct-2025 | 1,830.00 | 1,900.00 | 1,825.00 | 1,895.00 | 32,385,300 | 0 |
| 08-Oct-2025 | 1,740.00 | 1,820.00 | 1,735.00 | 1,820.00 | 26,559,400 | 0 |
| 07-Oct-2025 | 1,650.00 | 1,735.00 | 1,650.00 | 1,725.00 | 23,312,700 | 0 |
| 06-Oct-2025 | 1,695.00 | 1,700.00 | 1,615.00 | 1,645.00 | 18,213,200 | 0 |
| 03-Oct-2025 | 1,700.00 | 1,725.00 | 1,680.00 | 1,695.00 | 14,152,900 | 0 |
| 02-Oct-2025 | 1,710.00 | 1,735.00 | 1,675.00 | 1,695.00 | 15,759,800 | 0 |
| 01-Oct-2025 | 1,735.00 | 1,750.00 | 1,700.00 | 1,705.00 | 21,835,500 | 0 |
| 30-Sep-2025 | 1,795.00 | 1,805.00 | 1,745.00 | 1,750.00 | 10,406,200 | 0 |
| 29-Sep-2025 | 1,730.00 | 1,805.00 | 1,725.00 | 1,780.00 | 12,072,500 | 0 |
| 26-Sep-2025 | 1,800.00 | 1,800.00 | 1,690.00 | 1,710.00 | 28,989,800 | 0 |
| 25-Sep-2025 | 1,830.00 | 1,840.00 | 1,800.00 | 1,805.00 | 5,353,700 | 0 |
| 24-Sep-2025 | 1,865.00 | 1,870.00 | 1,830.00 | 1,830.00 | 9,379,200 | 0 |
| 23-Sep-2025 | 1,870.00 | 1,885.00 | 1,855.00 | 1,865.00 | 9,383,100 | 0 |
| 22-Sep-2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 7,692,300 | 0 |
| 19-Sep-2025 | 1,845.00 | 1,900.00 | 1,815.00 | 1,890.00 | 14,833,700 | 0 |
| 18-Sep-2025 | 1,925.00 | 1,930.00 | 1,810.00 | 1,830.00 | 18,086,500 | 0 |
| 17-Sep-2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 8,797,100 | 0 |
| 16-Sep-2025 | 1,915.00 | 1,925.00 | 1,890.00 | 1,900.00 | 11,017,600 | 0 |
| 15-Sep-2025 | 1,895.00 | 1,915.00 | 1,895.00 | 1,905.00 | 3,709,000 | 0 |
| 12-Sep-2025 | 1,905.00 | 1,940.00 | 1,880.00 | 1,890.00 | 6,014,000 | 0 |
| 11-Sep-2025 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 11,739,400 | 0 |
| 10-Sep-2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,900.00 | 8,860,400 | 0 |
| 09-Sep-2025 | 1,900.00 | 1,915.00 | 1,820.00 | 1,850.00 | 17,713,200 | 0 |
| 08-Sep-2025 | 1,970.00 | 1,990.00 | 1,910.00 | 1,925.00 | 14,405,200 | 0 |
| 04-Sep-2025 | 1,960.00 | 1,975.00 | 1,950.00 | 1,965.00 | 7,376,500 | 0 |
| 03-Sep-2025 | 1,980.00 | 1,995.00 | 1,935.00 | 1,950.00 | 32,751,200 | 0 |
| 02-Sep-2025 | 1,995.00 | 2,040.00 | 1,955.00 | 1,965.00 | 21,217,400 | 0 |
| 01-Sep-2025 | 2,000.00 | 2,020.00 | 1,850.00 | 1,995.00 | 24,703,800 | 0 |
| 29-Aug-2025 | 2,020.00 | 2,060.00 | 1,985.00 | 2,020.00 | 26,918,200 | 0 |
| 28-Aug-2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 14,567,700 | 0 |
| 27-Aug-2025 | 2,080.00 | 2,090.00 | 2,030.00 | 2,080.00 | 10,870,100 | 0 |
| 26-Aug-2025 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 7,845,400 | 0 |
| 25-Aug-2025 | 2,080.00 | 2,120.00 | 2,050.00 | 2,060.00 | 14,888,700 | 0 |
| 22-Aug-2025 | 2,160.00 | 2,190.00 | 2,090.00 | 2,090.00 | 18,725,800 | 0 |
| 21-Aug-2025 | 2,170.00 | 2,190.00 | 2,150.00 | 2,170.00 | 8,840,000 | 0 |
| 20-Aug-2025 | 2,200.00 | 2,220.00 | 2,200.00 | 2,210.00 | 7,219,700 | 0 |
| 19-Aug-2025 | 2,180.00 | 2,240.00 | 2,180.00 | 2,210.00 | 11,304,000 | 0 |
| 15-Aug-2025 | 2,200.00 | 2,250.00 | 2,160.00 | 2,180.00 | 18,176,100 | 0 |
| 14-Aug-2025 | 2,260.00 | 2,300.00 | 2,220.00 | 2,220.00 | 15,715,100 | 0 |
| 13-Aug-2025 | 2,310.00 | 2,370.00 | 2,260.00 | 2,260.00 | 20,869,800 | 0 |
| 12-Aug-2025 | 2,260.00 | 2,330.00 | 2,240.00 | 2,310.00 | 7,796,800 | 0 |
| 11-Aug-2025 | 2,230.00 | 2,260.00 | 2,160.00 | 2,260.00 | 5,765,400 | 0 |
| 08-Aug-2025 | 2,290.00 | 2,380.00 | 2,240.00 | 2,270.00 | 7,688,300 | 0 |
| 07-Aug-2025 | 2,290.00 | 2,300.00 | 2,250.00 | 2,290.00 | 7,181,600 | 0 |
| 06-Aug-2025 | 2,250.00 | 2,280.00 | 2,220.00 | 2,280.00 | 5,881,600 | 0 |
| 05-Aug-2025 | 2,240.00 | 2,250.00 | 2,200.00 | 2,210.00 | 9,025,700 | 0 |
| 04-Aug-2025 | 2,290.00 | 2,290.00 | 2,220.00 | 2,220.00 | 11,405,400 | 0 |
| 01-Aug-2025 | 2,250.00 | 2,310.00 | 2,220.00 | 2,290.00 | 9,876,200 | 0 |
| 31-Jul-2025 | 2,160.00 | 2,250.00 | 2,130.00 | 2,200.00 | 27,911,200 | 0 |
| 30-Jul-2025 | 2,270.00 | 2,270.00 | 2,140.00 | 2,160.00 | 23,752,300 | 0 |
| 29-Jul-2025 | 2,280.00 | 2,310.00 | 2,250.00 | 2,270.00 | 11,985,400 | 0 |
| 28-Jul-2025 | 2,280.00 | 2,320.00 | 2,260.00 | 2,280.00 | 9,391,400 | 0 |
| 25-Jul-2025 | 2,280.00 | 2,280.00 | 2,240.00 | 2,270.00 | 7,120,100 | 0 |
| 24-Jul-2025 | 2,330.00 | 2,340.00 | 2,260.00 | 2,290.00 | 12,100,400 | 0 |
| 23-Jul-2025 | 2,470.00 | 2,480.00 | 2,280.00 | 2,310.00 | 15,163,600 | 0 |
| 22-Jul-2025 | 2,460.00 | 2,520.00 | 2,430.00 | 2,460.00 | 24,710,600 | 0 |