| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 76,714,900 | 0 |
| 09-Dec-2025 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 128,666,300 | 0 |
| 08-Dec-2025 | 1,175.00 | 1,195.00 | 1,160.00 | 1,190.00 | 85,060,100 | 0 |
| 05-Dec-2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 66,764,200 | 0 |
| 04-Dec-2025 | 1,185.00 | 1,205.00 | 1,160.00 | 1,190.00 | 117,885,800 | 0 |
| 03-Dec-2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 159,365,800 | 0 |
| 02-Dec-2025 | 1,200.00 | 1,205.00 | 1,115.00 | 1,140.00 | 376,504,800 | 0 |
| 01-Dec-2025 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 55,450,200 | 0 |
| 28-Nov-2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 102,883,300 | 0 |
| 27-Nov-2025 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 118,868,900 | 0 |
| 26-Nov-2025 | 1,235.00 | 1,280.00 | 1,225.00 | 1,255.00 | 156,911,100 | 0 |
| 25-Nov-2025 | 1,180.00 | 1,240.00 | 1,175.00 | 1,230.00 | 382,404,300 | 0 |
| 24-Nov-2025 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,980,522,600 | 0 |
| 21-Nov-2025 | 1,200.00 | 1,230.00 | 1,190.00 | 1,210.00 | 130,150,400 | 0 |
| 20-Nov-2025 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 91,578,500 | 0 |
| 19-Nov-2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 152,788,800 | 0 |
| 18-Nov-2025 | 1,225.00 | 1,235.00 | 1,180.00 | 1,180.00 | 127,789,000 | 0 |
| 17-Nov-2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,225.00 | 50,255,000 | 0 |
| 14-Nov-2025 | 1,290.00 | 1,295.00 | 1,230.00 | 1,235.00 | 80,370,400 | 0 |
| 13-Nov-2025 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 36,067,000 | 0 |
| 12-Nov-2025 | 1,285.00 | 1,310.00 | 1,265.00 | 1,265.00 | 46,610,400 | 0 |
| 11-Nov-2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,285.00 | 51,423,600 | 0 |
| 10-Nov-2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 55,426,800 | 0 |
| 07-Nov-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,265.00 | 103,737,300 | 0 |
| 06-Nov-2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,250.00 | 148,218,800 | 0 |
| 05-Nov-2025 | 1,225.00 | 1,320.00 | 1,215.00 | 1,320.00 | 113,133,900 | 0 |
| 04-Nov-2025 | 1,240.00 | 1,260.00 | 1,200.00 | 1,225.00 | 82,252,800 | 0 |
| 03-Nov-2025 | 1,275.00 | 1,295.00 | 1,245.00 | 1,250.00 | 47,089,200 | 0 |
| 31-Oct-2025 | 1,315.00 | 1,325.00 | 1,245.00 | 1,275.00 | 77,521,700 | 0 |
| 30-Oct-2025 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 51,262,000 | 0 |
| 29-Oct-2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 49,672,400 | 0 |
| 28-Oct-2025 | 1,290.00 | 1,345.00 | 1,275.00 | 1,330.00 | 131,078,000 | 0 |
| 27-Oct-2025 | 1,240.00 | 1,290.00 | 1,220.00 | 1,275.00 | 147,021,500 | 0 |
| 24-Oct-2025 | 1,185.00 | 1,285.00 | 1,185.00 | 1,225.00 | 136,374,100 | 0 |
| 23-Oct-2025 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 42,036,800 | 0 |
| 22-Oct-2025 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 47,977,900 | 0 |
| 21-Oct-2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 61,675,400 | 0 |
| 20-Oct-2025 | 1,200.00 | 1,225.00 | 1,165.00 | 1,200.00 | 102,938,300 | 0 |
| 17-Oct-2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,190.00 | 92,124,900 | 0 |
| 16-Oct-2025 | 1,100.00 | 1,190.00 | 1,095.00 | 1,190.00 | 144,767,000 | 0 |
| 15-Oct-2025 | 1,065.00 | 1,090.00 | 1,055.00 | 1,085.00 | 100,033,400 | 0 |
| 14-Oct-2025 | 1,095.00 | 1,110.00 | 1,055.00 | 1,055.00 | 55,476,800 | 0 |
| 13-Oct-2025 | 1,065.00 | 1,115.00 | 1,055.00 | 1,085.00 | 66,540,900 | 0 |
| 10-Oct-2025 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 58,140,600 | 0 |
| 09-Oct-2025 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 48,770,900 | 0 |
| 08-Oct-2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 42,761,000 | 0 |
| 07-Oct-2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 77,283,300 | 0 |
| 06-Oct-2025 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 89,645,000 | 0 |
| 03-Oct-2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,080.00 | 64,037,200 | 0 |
| 02-Oct-2025 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 52,394,800 | 0 |
| 01-Oct-2025 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 64,880,000 | 0 |
| 30-Sep-2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 72,629,000 | 0 |
| 29-Sep-2025 | 1,165.00 | 1,170.00 | 1,120.00 | 1,120.00 | 67,023,000 | 0 |
| 26-Sep-2025 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 37,088,000 | 0 |
| 25-Sep-2025 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 67,569,400 | 0 |
| 24-Sep-2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 45,664,900 | 0 |
| 23-Sep-2025 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 45,133,400 | 0 |
| 22-Sep-2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 54,722,600 | 0 |
| 19-Sep-2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 56,164,100 | 0 |
| 18-Sep-2025 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.00 | 42,359,400 | 0 |
| 17-Sep-2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 33,420,100 | 0 |
| 16-Sep-2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 45,211,600 | 0 |
| 15-Sep-2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 47,783,400 | 0 |
| 12-Sep-2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 59,780,200 | 0 |
| 11-Sep-2025 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 107,859,700 | 0 |
| 10-Sep-2025 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 63,404,200 | 0 |
| 09-Sep-2025 | 1,145.00 | 1,160.00 | 1,115.00 | 1,140.00 | 106,777,100 | 0 |
| 08-Sep-2025 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 100,014,900 | 0 |
| 04-Sep-2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 93,346,300 | 0 |
| 03-Sep-2025 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 161,024,600 | 0 |
| 02-Sep-2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 92,292,500 | 0 |
| 01-Sep-2025 | 1,140.00 | 1,195.00 | 1,130.00 | 1,175.00 | 163,562,600 | 0 |
| 29-Aug-2025 | 1,255.00 | 1,265.00 | 1,215.00 | 1,215.00 | 114,238,800 | 0 |
| 28-Aug-2025 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 64,079,300 | 0 |
| 27-Aug-2025 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 91,193,200 | 0 |
| 26-Aug-2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,290.00 | 226,638,000 | 0 |
| 25-Aug-2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,300.00 | 55,259,900 | 0 |
| 22-Aug-2025 | 1,395.00 | 1,410.00 | 1,335.00 | 1,355.00 | 84,423,900 | 0 |
| 21-Aug-2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 25,083,300 | 0 |
| 20-Aug-2025 | 1,365.00 | 1,405.00 | 1,350.00 | 1,400.00 | 61,840,200 | 0 |
| 19-Aug-2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,365.00 | 47,228,800 | 0 |
| 15-Aug-2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 63,199,000 | 0 |
| 14-Aug-2025 | 1,400.00 | 1,450.00 | 1,385.00 | 1,435.00 | 105,068,500 | 0 |
| 13-Aug-2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 58,057,200 | 0 |
| 12-Aug-2025 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 39,294,900 | 0 |
| 11-Aug-2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 48,976,400 | 0 |
| 08-Aug-2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 31,285,900 | 0 |
| 07-Aug-2025 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 30,437,600 | 0 |
| 06-Aug-2025 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 27,885,600 | 0 |
| 05-Aug-2025 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 15,900,700 | 0 |
| 04-Aug-2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,415.00 | 43,961,200 | 0 |
| 01-Aug-2025 | 1,430.00 | 1,435.00 | 1,405.00 | 1,430.00 | 77,411,800 | 0 |
| 31-Jul-2025 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 36,989,700 | 0 |
| 30-Jul-2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,485.00 | 18,006,500 | 0 |
| 29-Jul-2025 | 1,480.00 | 1,505.00 | 1,465.00 | 1,490.00 | 21,654,100 | 0 |
| 28-Jul-2025 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 16,114,600 | 0 |
| 25-Jul-2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 29,346,100 | 0 |
| 24-Jul-2025 | 1,495.00 | 1,510.00 | 1,475.00 | 1,510.00 | 36,113,700 | 0 |
| 23-Jul-2025 | 1,475.00 | 1,495.00 | 1,445.00 | 1,495.00 | 12,421,000 | 0 |
| 22-Jul-2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,460.00 | 16,426,800 | 0 |