| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,950.00 | 2,950.00 | 2,910.00 | 2,930.00 | 50,602,100 | 0 |
| 09-Dec-2025 | 2,980.00 | 2,990.00 | 2,910.00 | 2,920.00 | 48,402,900 | 0 |
| 08-Dec-2025 | 2,920.00 | 2,990.00 | 2,920.00 | 2,970.00 | 59,521,000 | 0 |
| 05-Dec-2025 | 2,910.00 | 2,940.00 | 2,900.00 | 2,910.00 | 45,650,000 | 0 |
| 04-Dec-2025 | 2,930.00 | 2,950.00 | 2,900.00 | 2,900.00 | 51,907,700 | 0 |
| 03-Dec-2025 | 2,990.00 | 3,000.00 | 2,920.00 | 2,920.00 | 64,422,400 | 0 |
| 02-Dec-2025 | 2,990.00 | 3,000.00 | 2,950.00 | 2,980.00 | 62,836,100 | 0 |
| 01-Dec-2025 | 2,940.00 | 3,020.00 | 2,940.00 | 2,990.00 | 66,998,800 | 0 |
| 28-Nov-2025 | 3,010.00 | 3,030.00 | 2,900.00 | 2,910.00 | 131,327,000 | 0 |
| 27-Nov-2025 | 3,040.00 | 3,060.00 | 3,000.00 | 3,000.00 | 59,437,500 | 0 |
| 26-Nov-2025 | 3,020.00 | 3,070.00 | 2,980.00 | 3,030.00 | 115,088,600 | 0 |
| 25-Nov-2025 | 2,960.00 | 3,050.00 | 2,930.00 | 3,000.00 | 96,478,900 | 0 |
| 24-Nov-2025 | 2,940.00 | 2,970.00 | 2,890.00 | 2,930.00 | 77,562,700 | 0 |
| 21-Nov-2025 | 2,980.00 | 2,990.00 | 2,910.00 | 2,910.00 | 70,438,500 | 0 |
| 20-Nov-2025 | 3,010.00 | 3,030.00 | 2,980.00 | 2,980.00 | 60,338,300 | 0 |
| 19-Nov-2025 | 3,010.00 | 3,050.00 | 3,000.00 | 3,000.00 | 72,939,900 | 0 |
| 18-Nov-2025 | 3,060.00 | 3,100.00 | 3,010.00 | 3,010.00 | 160,550,100 | 0 |
| 17-Nov-2025 | 3,040.00 | 3,130.00 | 2,960.00 | 3,060.00 | 258,066,200 | 0 |
| 14-Nov-2025 | 2,900.00 | 3,060.00 | 2,860.00 | 3,040.00 | 247,808,900 | 0 |
| 13-Nov-2025 | 2,910.00 | 2,920.00 | 2,880.00 | 2,890.00 | 69,463,700 | 0 |
| 12-Nov-2025 | 2,900.00 | 2,910.00 | 2,860.00 | 2,880.00 | 70,551,600 | 0 |
| 11-Nov-2025 | 2,940.00 | 2,960.00 | 2,880.00 | 2,880.00 | 102,211,800 | 0 |
| 10-Nov-2025 | 2,930.00 | 2,960.00 | 2,870.00 | 2,910.00 | 156,986,000 | 0 |
| 07-Nov-2025 | 2,930.00 | 2,940.00 | 2,900.00 | 2,900.00 | 91,022,900 | 0 |
| 06-Nov-2025 | 2,980.00 | 2,980.00 | 2,920.00 | 2,930.00 | 73,006,600 | 0 |
| 05-Nov-2025 | 2,950.00 | 3,000.00 | 2,910.00 | 2,980.00 | 115,174,300 | 0 |
| 04-Nov-2025 | 3,110.00 | 3,110.00 | 2,960.00 | 2,960.00 | 173,682,100 | 0 |
| 03-Nov-2025 | 3,100.00 | 3,130.00 | 3,080.00 | 3,110.00 | 56,974,500 | 0 |
| 31-Oct-2025 | 3,160.00 | 3,180.00 | 3,100.00 | 3,100.00 | 92,327,900 | 0 |
| 30-Oct-2025 | 3,200.00 | 3,210.00 | 3,120.00 | 3,120.00 | 93,691,300 | 0 |
| 29-Oct-2025 | 3,110.00 | 3,220.00 | 3,110.00 | 3,200.00 | 91,690,700 | 0 |
| 28-Oct-2025 | 3,120.00 | 3,130.00 | 3,020.00 | 3,100.00 | 101,193,900 | 0 |
| 27-Oct-2025 | 3,150.00 | 3,210.00 | 3,100.00 | 3,150.00 | 84,512,600 | 0 |
| 24-Oct-2025 | 3,190.00 | 3,210.00 | 3,120.00 | 3,130.00 | 84,454,900 | 0 |
| 23-Oct-2025 | 3,180.00 | 3,210.00 | 3,170.00 | 3,190.00 | 66,747,300 | 0 |
| 22-Oct-2025 | 3,150.00 | 3,230.00 | 3,120.00 | 3,170.00 | 114,865,300 | 0 |
| 21-Oct-2025 | 3,340.00 | 3,350.00 | 3,270.00 | 3,290.00 | 96,567,900 | 0 |
| 20-Oct-2025 | 3,450.00 | 3,450.00 | 3,270.00 | 3,270.00 | 160,783,200 | 0 |
| 17-Oct-2025 | 3,470.00 | 3,530.00 | 3,370.00 | 3,450.00 | 216,427,700 | 0 |
| 16-Oct-2025 | 3,450.00 | 3,540.00 | 3,400.00 | 3,430.00 | 256,647,500 | 0 |
| 15-Oct-2025 | 3,410.00 | 3,460.00 | 3,310.00 | 3,400.00 | 198,843,300 | 0 |
| 14-Oct-2025 | 3,440.00 | 3,500.00 | 3,230.00 | 3,350.00 | 322,581,200 | 0 |
| 13-Oct-2025 | 3,310.00 | 3,430.00 | 3,290.00 | 3,370.00 | 199,311,000 | 0 |
| 10-Oct-2025 | 3,200.00 | 3,340.00 | 3,190.00 | 3,310.00 | 127,536,400 | 0 |
| 09-Oct-2025 | 3,340.00 | 3,350.00 | 3,190.00 | 3,220.00 | 173,139,700 | 0 |
| 08-Oct-2025 | 3,170.00 | 3,380.00 | 3,150.00 | 3,330.00 | 303,472,900 | 0 |
| 07-Oct-2025 | 3,220.00 | 3,250.00 | 3,130.00 | 3,140.00 | 114,789,800 | 0 |
| 06-Oct-2025 | 3,260.00 | 3,300.00 | 3,180.00 | 3,190.00 | 111,584,900 | 0 |
| 03-Oct-2025 | 3,120.00 | 3,220.00 | 3,110.00 | 3,200.00 | 98,382,600 | 0 |
| 02-Oct-2025 | 3,190.00 | 3,200.00 | 3,100.00 | 3,110.00 | 133,099,000 | 0 |
| 01-Oct-2025 | 3,200.00 | 3,230.00 | 3,160.00 | 3,210.00 | 125,660,700 | 0 |
| 30-Sep-2025 | 3,340.00 | 3,350.00 | 3,150.00 | 3,160.00 | 209,921,800 | 0 |
| 29-Sep-2025 | 3,250.00 | 3,330.00 | 3,220.00 | 3,300.00 | 148,733,800 | 0 |
| 26-Sep-2025 | 3,180.00 | 3,220.00 | 3,110.00 | 3,210.00 | 164,732,500 | 0 |
| 25-Sep-2025 | 3,350.00 | 3,400.00 | 3,150.00 | 3,170.00 | 400,098,200 | 0 |
| 24-Sep-2025 | 3,610.00 | 3,620.00 | 3,460.00 | 3,470.00 | 173,507,600 | 0 |
| 23-Sep-2025 | 3,650.00 | 3,730.00 | 3,600.00 | 3,670.00 | 212,809,600 | 0 |
| 22-Sep-2025 | 3,520.00 | 3,580.00 | 3,500.00 | 3,580.00 | 128,254,500 | 0 |
| 19-Sep-2025 | 3,420.00 | 3,580.00 | 3,420.00 | 3,450.00 | 164,297,600 | 0 |
| 18-Sep-2025 | 3,490.00 | 3,490.00 | 3,400.00 | 3,420.00 | 117,203,300 | 0 |
| 17-Sep-2025 | 3,570.00 | 3,580.00 | 3,450.00 | 3,460.00 | 138,761,900 | 0 |
| 16-Sep-2025 | 3,550.00 | 3,600.00 | 3,500.00 | 3,600.00 | 150,013,900 | 0 |
| 15-Sep-2025 | 3,490.00 | 3,530.00 | 3,430.00 | 3,490.00 | 104,996,600 | 0 |
| 12-Sep-2025 | 3,430.00 | 3,520.00 | 3,420.00 | 3,490.00 | 126,314,000 | 0 |
| 11-Sep-2025 | 3,520.00 | 3,570.00 | 3,380.00 | 3,390.00 | 174,842,200 | 0 |
| 10-Sep-2025 | 3,580.00 | 3,600.00 | 3,470.00 | 3,510.00 | 192,134,400 | 0 |
| 09-Sep-2025 | 3,680.00 | 3,930.00 | 3,590.00 | 3,660.00 | 514,308,300 | 0 |
| 08-Sep-2025 | 3,470.00 | 3,710.00 | 3,450.00 | 3,610.00 | 400,454,400 | 0 |
| 04-Sep-2025 | 3,470.00 | 3,470.00 | 3,370.00 | 3,390.00 | 142,473,100 | 0 |
| 03-Sep-2025 | 3,520.00 | 3,580.00 | 3,360.00 | 3,480.00 | 393,011,500 | 0 |
| 02-Sep-2025 | 3,300.00 | 3,480.00 | 3,290.00 | 3,470.00 | 441,940,600 | 0 |
| 01-Sep-2025 | 2,950.00 | 3,280.00 | 2,950.00 | 3,200.00 | 545,677,100 | 0 |
| 29-Aug-2025 | 2,960.00 | 3,050.00 | 2,880.00 | 3,040.00 | 222,596,200 | 0 |
| 28-Aug-2025 | 3,000.00 | 3,020.00 | 2,920.00 | 2,980.00 | 121,877,400 | 0 |
| 27-Aug-2025 | 2,920.00 | 2,990.00 | 2,890.00 | 2,960.00 | 135,734,500 | 0 |
| 26-Aug-2025 | 2,890.00 | 2,920.00 | 2,880.00 | 2,880.00 | 84,364,800 | 0 |
| 25-Aug-2025 | 2,850.00 | 2,900.00 | 2,840.00 | 2,870.00 | 72,067,200 | 0 |
| 22-Aug-2025 | 2,840.00 | 2,870.00 | 2,820.00 | 2,820.00 | 29,415,000 | 0 |
| 21-Aug-2025 | 2,860.00 | 2,880.00 | 2,810.00 | 2,830.00 | 66,397,100 | 0 |
| 20-Aug-2025 | 2,810.00 | 2,840.00 | 2,790.00 | 2,840.00 | 67,288,600 | 0 |
| 19-Aug-2025 | 2,900.00 | 2,910.00 | 2,810.00 | 2,810.00 | 111,569,000 | 0 |
| 15-Aug-2025 | 2,900.00 | 2,920.00 | 2,860.00 | 2,900.00 | 59,231,900 | 0 |
| 14-Aug-2025 | 2,920.00 | 2,940.00 | 2,890.00 | 2,890.00 | 109,598,600 | 0 |
| 13-Aug-2025 | 2,930.00 | 2,960.00 | 2,880.00 | 2,910.00 | 112,931,000 | 0 |
| 12-Aug-2025 | 2,940.00 | 2,950.00 | 2,870.00 | 2,900.00 | 111,654,300 | 0 |
| 11-Aug-2025 | 3,060.00 | 3,070.00 | 2,930.00 | 2,940.00 | 141,894,900 | 0 |
| 08-Aug-2025 | 3,160.00 | 3,170.00 | 3,020.00 | 3,090.00 | 102,084,600 | 0 |
| 07-Aug-2025 | 3,100.00 | 3,250.00 | 3,070.00 | 3,150.00 | 222,004,300 | 0 |
| 06-Aug-2025 | 2,970.00 | 3,100.00 | 2,970.00 | 3,080.00 | 192,180,500 | 0 |
| 05-Aug-2025 | 2,930.00 | 3,050.00 | 2,910.00 | 2,940.00 | 151,094,800 | 0 |
| 04-Aug-2025 | 2,920.00 | 2,970.00 | 2,890.00 | 2,910.00 | 75,538,900 | 0 |
| 01-Aug-2025 | 2,860.00 | 2,920.00 | 2,830.00 | 2,880.00 | 102,024,200 | 0 |
| 31-Jul-2025 | 2,950.00 | 2,970.00 | 2,770.00 | 2,850.00 | 235,205,600 | 0 |
| 30-Jul-2025 | 3,010.00 | 3,050.00 | 2,970.00 | 2,990.00 | 58,846,000 | 0 |
| 29-Jul-2025 | 2,970.00 | 3,020.00 | 2,970.00 | 3,000.00 | 53,886,500 | 0 |
| 28-Jul-2025 | 2,970.00 | 3,030.00 | 2,950.00 | 2,970.00 | 85,126,700 | 0 |
| 25-Jul-2025 | 3,040.00 | 3,040.00 | 2,950.00 | 2,970.00 | 61,092,600 | 0 |
| 24-Jul-2025 | 3,020.00 | 3,070.00 | 2,980.00 | 3,030.00 | 97,755,800 | 0 |
| 23-Jul-2025 | 3,010.00 | 3,040.00 | 2,870.00 | 3,040.00 | 195,644,700 | 0 |
| 22-Jul-2025 | 3,250.00 | 3,270.00 | 2,950.00 | 2,960.00 | 426,088,000 | 0 |