| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,720.00 | 2,740.00 | 2,630.00 | 2,630.00 | 20,907,300 | 0 |
| 09-Dec-2025 | 2,600.00 | 2,730.00 | 2,510.00 | 2,720.00 | 35,132,800 | 0 |
| 08-Dec-2025 | 2,690.00 | 2,690.00 | 2,580.00 | 2,600.00 | 17,070,500 | 0 |
| 05-Dec-2025 | 2,630.00 | 2,700.00 | 2,610.00 | 2,640.00 | 14,225,400 | 0 |
| 04-Dec-2025 | 2,720.00 | 2,740.00 | 2,610.00 | 2,630.00 | 19,293,300 | 0 |
| 03-Dec-2025 | 2,780.00 | 2,840.00 | 2,640.00 | 2,710.00 | 33,129,000 | 0 |
| 02-Dec-2025 | 2,660.00 | 2,850.00 | 2,610.00 | 2,750.00 | 54,855,200 | 0 |
| 01-Dec-2025 | 2,480.00 | 2,740.00 | 2,470.00 | 2,630.00 | 70,011,400 | 0 |
| 28-Nov-2025 | 2,420.00 | 2,470.00 | 2,410.00 | 2,440.00 | 10,985,000 | 0 |
| 27-Nov-2025 | 2,490.00 | 2,500.00 | 2,410.00 | 2,410.00 | 16,730,200 | 0 |
| 26-Nov-2025 | 2,430.00 | 2,480.00 | 2,400.00 | 2,470.00 | 28,132,300 | 0 |
| 25-Nov-2025 | 2,450.00 | 2,450.00 | 2,370.00 | 2,380.00 | 16,333,400 | 0 |
| 24-Nov-2025 | 2,470.00 | 2,480.00 | 2,370.00 | 2,410.00 | 33,488,600 | 0 |
| 21-Nov-2025 | 2,420.00 | 2,490.00 | 2,400.00 | 2,460.00 | 15,947,900 | 0 |
| 20-Nov-2025 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | 20,945,000 | 0 |
| 19-Nov-2025 | 2,400.00 | 2,470.00 | 2,370.00 | 2,450.00 | 26,385,500 | 0 |
| 18-Nov-2025 | 2,370.00 | 2,430.00 | 2,320.00 | 2,350.00 | 30,431,600 | 0 |
| 17-Nov-2025 | 2,420.00 | 2,430.00 | 2,300.00 | 2,330.00 | 44,215,900 | 0 |
| 14-Nov-2025 | 2,440.00 | 2,460.00 | 2,390.00 | 2,420.00 | 14,541,900 | 0 |
| 13-Nov-2025 | 2,520.00 | 2,530.00 | 2,410.00 | 2,440.00 | 41,114,600 | 0 |
| 12-Nov-2025 | 2,380.00 | 2,510.00 | 2,380.00 | 2,510.00 | 60,693,100 | 0 |
| 11-Nov-2025 | 2,330.00 | 2,380.00 | 2,320.00 | 2,360.00 | 33,808,600 | 0 |
| 10-Nov-2025 | 2,300.00 | 2,350.00 | 2,280.00 | 2,320.00 | 42,217,500 | 0 |
| 07-Nov-2025 | 2,430.00 | 2,430.00 | 2,260.00 | 2,300.00 | 46,691,500 | 0 |
| 06-Nov-2025 | 2,450.00 | 2,470.00 | 2,380.00 | 2,420.00 | 25,835,900 | 0 |
| 05-Nov-2025 | 2,400.00 | 2,460.00 | 2,360.00 | 2,440.00 | 37,384,200 | 0 |
| 04-Nov-2025 | 2,460.00 | 2,510.00 | 2,410.00 | 2,430.00 | 37,817,500 | 0 |
| 03-Nov-2025 | 2,520.00 | 2,550.00 | 2,450.00 | 2,450.00 | 49,145,700 | 0 |
| 31-Oct-2025 | 2,440.00 | 2,580.00 | 2,430.00 | 2,510.00 | 77,900,500 | 0 |
| 30-Oct-2025 | 2,710.00 | 2,780.00 | 2,400.00 | 2,430.00 | 88,624,900 | 0 |
| 29-Oct-2025 | 2,710.00 | 2,730.00 | 2,680.00 | 2,710.00 | 12,616,700 | 0 |
| 28-Oct-2025 | 2,650.00 | 2,840.00 | 2,610.00 | 2,680.00 | 50,347,100 | 0 |
| 27-Oct-2025 | 2,680.00 | 2,710.00 | 2,410.00 | 2,650.00 | 23,414,400 | 0 |
| 24-Oct-2025 | 2,640.00 | 2,710.00 | 2,600.00 | 2,610.00 | 18,789,000 | 0 |
| 23-Oct-2025 | 2,540.00 | 2,730.00 | 2,490.00 | 2,640.00 | 74,035,300 | 0 |
| 22-Oct-2025 | 2,390.00 | 2,580.00 | 2,390.00 | 2,540.00 | 53,331,500 | 0 |
| 21-Oct-2025 | 2,410.00 | 2,420.00 | 2,340.00 | 2,390.00 | 13,700,300 | 0 |
| 20-Oct-2025 | 2,390.00 | 2,500.00 | 2,300.00 | 2,410.00 | 54,587,200 | 0 |
| 17-Oct-2025 | 2,360.00 | 2,400.00 | 2,360.00 | 2,370.00 | 26,288,800 | 0 |
| 16-Oct-2025 | 2,380.00 | 2,380.00 | 2,300.00 | 2,360.00 | 31,270,500 | 0 |
| 15-Oct-2025 | 2,280.00 | 2,400.00 | 2,230.00 | 2,380.00 | 118,905,200 | 0 |
| 14-Oct-2025 | 2,180.00 | 2,350.00 | 2,170.00 | 2,230.00 | 66,320,500 | 0 |
| 13-Oct-2025 | 2,040.00 | 2,170.00 | 2,040.00 | 2,160.00 | 23,999,000 | 0 |
| 10-Oct-2025 | 2,160.00 | 2,200.00 | 2,090.00 | 2,100.00 | 29,659,900 | 0 |
| 09-Oct-2025 | 2,150.00 | 2,200.00 | 2,060.00 | 2,160.00 | 26,768,700 | 0 |
| 08-Oct-2025 | 2,130.00 | 2,150.00 | 2,080.00 | 2,130.00 | 9,242,300 | 0 |
| 07-Oct-2025 | 2,080.00 | 2,240.00 | 2,080.00 | 2,110.00 | 31,215,900 | 0 |
| 06-Oct-2025 | 2,130.00 | 2,130.00 | 2,040.00 | 2,080.00 | 10,808,300 | 0 |
| 03-Oct-2025 | 2,100.00 | 2,110.00 | 2,030.00 | 2,100.00 | 15,540,400 | 0 |
| 02-Oct-2025 | 2,070.00 | 2,100.00 | 2,030.00 | 2,100.00 | 26,085,600 | 0 |
| 01-Oct-2025 | 1,975.00 | 2,070.00 | 1,970.00 | 2,050.00 | 31,525,700 | 0 |
| 30-Sep-2025 | 1,970.00 | 1,990.00 | 1,945.00 | 1,960.00 | 17,402,200 | 0 |
| 29-Sep-2025 | 2,050.00 | 2,060.00 | 1,940.00 | 1,955.00 | 27,932,300 | 0 |
| 26-Sep-2025 | 2,050.00 | 2,060.00 | 2,020.00 | 2,050.00 | 28,506,300 | 0 |
| 25-Sep-2025 | 1,935.00 | 2,040.00 | 1,905.00 | 2,010.00 | 35,985,400 | 0 |
| 24-Sep-2025 | 1,965.00 | 1,970.00 | 1,895.00 | 1,915.00 | 33,142,200 | 0 |
| 23-Sep-2025 | 1,960.00 | 1,990.00 | 1,925.00 | 1,960.00 | 30,237,800 | 0 |
| 22-Sep-2025 | 2,070.00 | 2,090.00 | 1,930.00 | 1,965.00 | 45,214,200 | 0 |
| 19-Sep-2025 | 2,100.00 | 2,110.00 | 1,995.00 | 2,050.00 | 29,860,200 | 0 |
| 18-Sep-2025 | 1,995.00 | 2,180.00 | 1,965.00 | 2,100.00 | 72,086,200 | 0 |
| 17-Sep-2025 | 1,955.00 | 1,990.00 | 1,925.00 | 1,990.00 | 30,409,400 | 0 |
| 16-Sep-2025 | 1,895.00 | 1,960.00 | 1,855.00 | 1,950.00 | 34,308,100 | 0 |
| 15-Sep-2025 | 1,965.00 | 1,970.00 | 1,880.00 | 1,895.00 | 33,987,200 | 0 |
| 12-Sep-2025 | 1,915.00 | 1,955.00 | 1,895.00 | 1,935.00 | 40,676,900 | 0 |
| 11-Sep-2025 | 1,830.00 | 1,925.00 | 1,830.00 | 1,885.00 | 103,846,700 | 0 |
| 10-Sep-2025 | 1,780.00 | 1,810.00 | 1,745.00 | 1,770.00 | 31,846,100 | 0 |
| 09-Sep-2025 | 1,670.00 | 1,785.00 | 1,655.00 | 1,785.00 | 58,337,200 | 0 |
| 08-Sep-2025 | 1,775.00 | 1,810.00 | 1,685.00 | 1,690.00 | 53,741,300 | 0 |
| 04-Sep-2025 | 1,720.00 | 1,840.00 | 1,715.00 | 1,760.00 | 109,803,400 | 0 |
| 03-Sep-2025 | 1,725.00 | 1,740.00 | 1,670.00 | 1,680.00 | 33,707,400 | 0 |
| 02-Sep-2025 | 1,620.00 | 1,740.00 | 1,620.00 | 1,715.00 | 69,812,400 | 0 |
| 01-Sep-2025 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 17,120,600 | 0 |
| 29-Aug-2025 | 1,630.00 | 1,650.00 | 1,605.00 | 1,640.00 | 24,330,000 | 0 |
| 28-Aug-2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 14,896,900 | 0 |
| 27-Aug-2025 | 1,605.00 | 1,675.00 | 1,600.00 | 1,665.00 | 37,669,800 | 0 |
| 26-Aug-2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 12,996,300 | 0 |
| 25-Aug-2025 | 1,645.00 | 1,660.00 | 1,615.00 | 1,615.00 | 22,486,300 | 0 |
| 22-Aug-2025 | 1,655.00 | 1,660.00 | 1,615.00 | 1,645.00 | 27,097,900 | 0 |
| 21-Aug-2025 | 1,575.00 | 1,655.00 | 1,560.00 | 1,645.00 | 57,625,700 | 0 |
| 20-Aug-2025 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 37,502,000 | 0 |
| 19-Aug-2025 | 1,565.00 | 1,570.00 | 1,510.00 | 1,530.00 | 22,923,000 | 0 |
| 15-Aug-2025 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 15,283,400 | 0 |
| 14-Aug-2025 | 1,565.00 | 1,575.00 | 1,530.00 | 1,535.00 | 30,724,600 | 0 |
| 13-Aug-2025 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 17,581,200 | 0 |
| 12-Aug-2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 23,725,300 | 0 |
| 11-Aug-2025 | 1,590.00 | 1,600.00 | 1,565.00 | 1,585.00 | 11,957,700 | 0 |
| 08-Aug-2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 10,014,100 | 0 |
| 07-Aug-2025 | 1,620.00 | 1,630.00 | 1,585.00 | 1,600.00 | 24,794,100 | 0 |
| 06-Aug-2025 | 1,635.00 | 1,650.00 | 1,615.00 | 1,620.00 | 15,454,100 | 0 |
| 05-Aug-2025 | 1,700.00 | 1,705.00 | 1,640.00 | 1,650.00 | 16,973,700 | 0 |
| 04-Aug-2025 | 1,685.00 | 1,715.00 | 1,650.00 | 1,700.00 | 23,748,000 | 0 |
| 01-Aug-2025 | 1,585.00 | 1,710.00 | 1,585.00 | 1,685.00 | 38,802,300 | 0 |
| 31-Jul-2025 | 1,645.00 | 1,675.00 | 1,585.00 | 1,600.00 | 33,684,700 | 0 |
| 30-Jul-2025 | 1,690.00 | 1,695.00 | 1,635.00 | 1,635.00 | 11,915,900 | 0 |
| 29-Jul-2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 19,314,800 | 0 |
| 28-Jul-2025 | 1,630.00 | 1,665.00 | 1,620.00 | 1,650.00 | 16,384,500 | 0 |
| 25-Jul-2025 | 1,660.00 | 1,665.00 | 1,605.00 | 1,610.00 | 36,647,800 | 0 |
| 24-Jul-2025 | 1,675.00 | 1,695.00 | 1,655.00 | 1,655.00 | 15,861,400 | 0 |
| 23-Jul-2025 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 25,023,300 | 0 |
| 22-Jul-2025 | 1,725.00 | 1,740.00 | 1,680.00 | 1,705.00 | 36,616,900 | 0 |