| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,645.00 | 1,865.00 | 1,585.00 | 1,595.00 | 1,066,100 | 0 |
| 08-Dec-2025 | 1,600.00 | 1,635.00 | 1,560.00 | 1,625.00 | 4,574,000 | 0 |
| 05-Dec-2025 | 1,600.00 | 1,655.00 | 1,550.00 | 1,595.00 | 253,400 | 0 |
| 04-Dec-2025 | 1,550.00 | 1,605.00 | 1,525.00 | 1,585.00 | 178,600 | 0 |
| 03-Dec-2025 | 1,575.00 | 1,595.00 | 1,525.00 | 1,595.00 | 334,300 | 0 |
| 02-Dec-2025 | 1,650.00 | 1,655.00 | 1,525.00 | 1,570.00 | 1,769,300 | 0 |
| 01-Dec-2025 | 1,595.00 | 1,700.00 | 1,575.00 | 1,615.00 | 476,800 | 0 |
| 28-Nov-2025 | 1,590.00 | 1,595.00 | 1,520.00 | 1,585.00 | 3,592,100 | 0 |
| 27-Nov-2025 | 1,520.00 | 1,640.00 | 1,470.00 | 1,575.00 | 23,524,800 | 0 |
| 26-Nov-2025 | 1,590.00 | 1,595.00 | 1,465.00 | 1,510.00 | 2,539,800 | 0 |
| 25-Nov-2025 | 1,455.00 | 1,600.00 | 1,405.00 | 1,585.00 | 17,941,900 | 0 |
| 24-Nov-2025 | 1,470.00 | 1,490.00 | 1,405.00 | 1,450.00 | 16,409,100 | 0 |
| 21-Nov-2025 | 1,400.00 | 1,460.00 | 1,330.00 | 1,460.00 | 17,614,000 | 0 |
| 20-Nov-2025 | 1,330.00 | 1,355.00 | 1,295.00 | 1,345.00 | 7,200,000 | 0 |
| 19-Nov-2025 | 1,430.00 | 1,540.00 | 1,250.00 | 1,310.00 | 26,423,300 | 0 |
| 18-Nov-2025 | 1,440.00 | 1,475.00 | 1,395.00 | 1,430.00 | 10,237,700 | 0 |
| 17-Nov-2025 | 1,500.00 | 1,505.00 | 1,410.00 | 1,440.00 | 6,995,400 | 0 |
| 14-Nov-2025 | 1,730.00 | 1,730.00 | 1,475.00 | 1,475.00 | 13,786,100 | 0 |
| 13-Nov-2025 | 1,550.00 | 1,740.00 | 1,470.00 | 1,735.00 | 8,919,400 | 0 |
| 12-Nov-2025 | 1,340.00 | 1,620.00 | 1,315.00 | 1,545.00 | 5,938,800 | 0 |
| 11-Nov-2025 | 1,320.00 | 1,345.00 | 1,270.00 | 1,340.00 | 11,570,300 | 0 |
| 10-Nov-2025 | 1,270.00 | 1,320.00 | 1,220.00 | 1,320.00 | 19,749,400 | 0 |
| 07-Nov-2025 | 1,240.00 | 1,295.00 | 1,220.00 | 1,265.00 | 20,003,800 | 0 |
| 06-Nov-2025 | 1,275.00 | 1,275.00 | 1,210.00 | 1,240.00 | 719,700 | 0 |
| 05-Nov-2025 | 1,165.00 | 1,265.00 | 1,165.00 | 1,250.00 | 1,299,300 | 0 |
| 04-Nov-2025 | 1,190.00 | 1,285.00 | 1,185.00 | 1,195.00 | 15,734,900 | 0 |
| 03-Nov-2025 | 1,395.00 | 1,395.00 | 1,195.00 | 1,205.00 | 1,121,100 | 0 |
| 31-Oct-2025 | 1,510.00 | 1,565.00 | 1,350.00 | 1,350.00 | 5,765,700 | 0 |
| 30-Oct-2025 | 1,435.00 | 1,510.00 | 1,380.00 | 1,510.00 | 1,001,800 | 0 |
| 29-Oct-2025 | 1,450.00 | 1,460.00 | 1,305.00 | 1,440.00 | 1,769,500 | 0 |
| 28-Oct-2025 | 1,360.00 | 1,455.00 | 1,250.00 | 1,450.00 | 1,565,500 | 0 |
| 27-Oct-2025 | 1,360.00 | 1,365.00 | 1,285.00 | 1,360.00 | 1,048,200 | 0 |
| 24-Oct-2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,360.00 | 181,600 | 0 |
| 23-Oct-2025 | 1,360.00 | 1,400.00 | 1,300.00 | 1,365.00 | 896,300 | 0 |
| 22-Oct-2025 | 1,410.00 | 1,445.00 | 1,360.00 | 1,360.00 | 448,600 | 0 |
| 21-Oct-2025 | 1,465.00 | 1,480.00 | 1,360.00 | 1,410.00 | 480,500 | 0 |
| 20-Oct-2025 | 1,510.00 | 1,650.00 | 1,405.00 | 1,425.00 | 1,211,100 | 0 |
| 17-Oct-2025 | 1,625.00 | 1,625.00 | 1,385.00 | 1,500.00 | 1,676,400 | 0 |
| 16-Oct-2025 | 1,580.00 | 1,665.00 | 1,500.00 | 1,600.00 | 2,413,700 | 0 |
| 15-Oct-2025 | 1,475.00 | 1,590.00 | 1,400.00 | 1,580.00 | 1,515,900 | 0 |
| 14-Oct-2025 | 1,395.00 | 1,450.00 | 1,330.00 | 1,445.00 | 2,958,100 | 0 |
| 13-Oct-2025 | 1,320.00 | 1,410.00 | 1,290.00 | 1,385.00 | 3,176,000 | 0 |
| 10-Oct-2025 | 1,210.00 | 1,370.00 | 1,195.00 | 1,320.00 | 2,942,900 | 0 |
| 09-Oct-2025 | 1,225.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,317,500 | 0 |
| 08-Oct-2025 | 1,170.00 | 1,275.00 | 1,125.00 | 1,220.00 | 2,463,600 | 0 |
| 07-Oct-2025 | 1,110.00 | 1,180.00 | 1,065.00 | 1,140.00 | 2,499,300 | 0 |
| 06-Oct-2025 | 1,050.00 | 1,110.00 | 1,005.00 | 1,110.00 | 7,525,200 | 0 |
| 03-Oct-2025 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 1,338,000 | 0 |
| 02-Oct-2025 | 1,100.00 | 1,130.00 | 1,020.00 | 1,090.00 | 2,240,900 | 0 |
| 01-Oct-2025 | 1,135.00 | 1,170.00 | 1,050.00 | 1,095.00 | 858,200 | 0 |
| 30-Sep-2025 | 1,205.00 | 1,210.00 | 1,105.00 | 1,125.00 | 999,000 | 0 |
| 29-Sep-2025 | 1,190.00 | 1,215.00 | 1,125.00 | 1,175.00 | 821,100 | 0 |
| 26-Sep-2025 | 1,150.00 | 1,200.00 | 1,130.00 | 1,160.00 | 955,200 | 0 |
| 25-Sep-2025 | 1,145.00 | 1,225.00 | 1,115.00 | 1,125.00 | 3,614,500 | 0 |
| 24-Sep-2025 | 1,210.00 | 1,270.00 | 1,110.00 | 1,145.00 | 7,304,600 | 0 |
| 23-Sep-2025 | 1,200.00 | 1,205.00 | 1,110.00 | 1,185.00 | 1,750,000 | 0 |
| 22-Sep-2025 | 1,150.00 | 1,205.00 | 1,065.00 | 1,200.00 | 7,904,200 | 0 |
| 19-Sep-2025 | 1,165.00 | 1,185.00 | 1,090.00 | 1,140.00 | 1,774,100 | 0 |
| 18-Sep-2025 | 1,300.00 | 1,300.00 | 1,140.00 | 1,165.00 | 21,157,600 | 0 |
| 17-Sep-2025 | 1,565.00 | 1,590.00 | 1,335.00 | 1,335.00 | 4,827,400 | 0 |
| 16-Sep-2025 | 1,300.00 | 1,625.00 | 1,300.00 | 1,565.00 | 44,023,300 | 0 |
| 15-Sep-2025 | 1,360.00 | 1,445.00 | 1,215.00 | 1,300.00 | 5,233,500 | 0 |
| 12-Sep-2025 | 1,380.00 | 1,510.00 | 1,225.00 | 1,360.00 | 22,677,000 | 0 |
| 11-Sep-2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 | 0 |
| 10-Sep-2025 | 1,070.00 | 1,365.00 | 1,070.00 | 1,365.00 | 80,451,300 | 0 |
| 09-Sep-2025 | 1,090.00 | 1,180.00 | 1,015.00 | 1,095.00 | 4,401,800 | 0 |
| 08-Sep-2025 | 1,095.00 | 1,125.00 | 1,055.00 | 1,100.00 | 9,728,700 | 0 |
| 04-Sep-2025 | 1,080.00 | 1,140.00 | 1,065.00 | 1,090.00 | 2,114,700 | 0 |
| 03-Sep-2025 | 1,055.00 | 1,080.00 | 975.00 | 1,075.00 | 72,527,100 | 0 |
| 02-Sep-2025 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 67,179,900 | 0 |
| 01-Sep-2025 | 825.00 | 850.00 | 790.00 | 830.00 | 43,374,200 | 0 |
| 29-Aug-2025 | 860.00 | 860.00 | 815.00 | 830.00 | 6,315,800 | 0 |
| 28-Aug-2025 | 910.00 | 910.00 | 850.00 | 855.00 | 73,289,900 | 0 |
| 27-Aug-2025 | 865.00 | 900.00 | 855.00 | 900.00 | 20,899,700 | 0 |
| 26-Aug-2025 | 840.00 | 870.00 | 835.00 | 860.00 | 14,342,700 | 0 |
| 25-Aug-2025 | 845.00 | 870.00 | 815.00 | 840.00 | 1,581,400 | 0 |
| 22-Aug-2025 | 850.00 | 910.00 | 825.00 | 830.00 | 82,702,100 | 0 |
| 21-Aug-2025 | 810.00 | 860.00 | 800.00 | 845.00 | 10,953,600 | 0 |
| 20-Aug-2025 | 800.00 | 820.00 | 770.00 | 810.00 | 36,683,200 | 0 |
| 19-Aug-2025 | 755.00 | 800.00 | 745.00 | 790.00 | 15,837,800 | 0 |
| 15-Aug-2025 | 770.00 | 785.00 | 750.00 | 750.00 | 80,361,100 | 0 |
| 14-Aug-2025 | 765.00 | 775.00 | 765.00 | 765.00 | 634,800 | 0 |
| 13-Aug-2025 | 755.00 | 770.00 | 745.00 | 765.00 | 24,874,300 | 0 |
| 12-Aug-2025 | 765.00 | 765.00 | 740.00 | 755.00 | 4,602,100 | 0 |
| 11-Aug-2025 | 740.00 | 775.00 | 735.00 | 755.00 | 92,871,200 | 0 |
| 08-Aug-2025 | 745.00 | 750.00 | 730.00 | 740.00 | 13,020,700 | 0 |
| 07-Aug-2025 | 770.00 | 770.00 | 745.00 | 745.00 | 20,004,700 | 0 |
| 06-Aug-2025 | 790.00 | 805.00 | 760.00 | 765.00 | 1,972,500 | 0 |
| 05-Aug-2025 | 770.00 | 815.00 | 760.00 | 780.00 | 99,082,900 | 0 |
| 04-Aug-2025 | 765.00 | 775.00 | 755.00 | 760.00 | 11,067,800 | 0 |
| 01-Aug-2025 | 750.00 | 770.00 | 740.00 | 765.00 | 39,580,600 | 0 |
| 31-Jul-2025 | 765.00 | 765.00 | 745.00 | 750.00 | 1,667,600 | 0 |
| 30-Jul-2025 | 770.00 | 795.00 | 755.00 | 760.00 | 80,443,900 | 0 |
| 29-Jul-2025 | 795.00 | 795.00 | 770.00 | 785.00 | 19,477,300 | 0 |
| 28-Jul-2025 | 785.00 | 815.00 | 775.00 | 785.00 | 24,084,700 | 0 |
| 25-Jul-2025 | 805.00 | 805.00 | 775.00 | 780.00 | 1,037,300 | 0 |
| 24-Jul-2025 | 760.00 | 810.00 | 760.00 | 805.00 | 85,071,800 | 0 |
| 23-Jul-2025 | 765.00 | 775.00 | 735.00 | 770.00 | 39,105,500 | 0 |
| 22-Jul-2025 | 815.00 | 820.00 | 765.00 | 765.00 | 20,956,100 | 0 |
| 21-Jul-2025 | 790.00 | 815.00 | 775.00 | 810.00 | 10,572,900 | 0 |