| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,450.00 | 1,810.00 | 1,445.00 | 1,640.00 | 25,288,000 | 0 |
| 08-Dec-2025 | 1,450.00 | 1,530.00 | 1,445.00 | 1,450.00 | 9,470,700 | 0 |
| 05-Dec-2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 2,713,300 | 0 |
| 04-Dec-2025 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,352,200 | 0 |
| 03-Dec-2025 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,300,600 | 0 |
| 02-Dec-2025 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 975,700 | 0 |
| 01-Dec-2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,750,400 | 0 |
| 28-Nov-2025 | 1,435.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,706,700 | 0 |
| 27-Nov-2025 | 1,430.00 | 1,475.00 | 1,430.00 | 1,435.00 | 2,443,100 | 0 |
| 26-Nov-2025 | 1,375.00 | 1,440.00 | 1,350.00 | 1,425.00 | 2,045,900 | 0 |
| 25-Nov-2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,084,100 | 0 |
| 24-Nov-2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 565,700 | 0 |
| 21-Nov-2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 459,300 | 0 |
| 20-Nov-2025 | 1,370.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,334,600 | 0 |
| 19-Nov-2025 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,117,000 | 0 |
| 18-Nov-2025 | 1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 2,851,100 | 0 |
| 17-Nov-2025 | 1,410.00 | 1,430.00 | 1,365.00 | 1,365.00 | 2,209,300 | 0 |
| 14-Nov-2025 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,052,800 | 0 |
| 13-Nov-2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,440,500 | 0 |
| 12-Nov-2025 | 1,385.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,571,600 | 0 |
| 11-Nov-2025 | 1,415.00 | 1,415.00 | 1,355.00 | 1,385.00 | 934,900 | 0 |
| 10-Nov-2025 | 1,375.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,903,700 | 0 |
| 07-Nov-2025 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,120,400 | 0 |
| 06-Nov-2025 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,410,800 | 0 |
| 05-Nov-2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 863,600 | 0 |
| 04-Nov-2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,083,800 | 0 |
| 03-Nov-2025 | 1,465.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,719,000 | 0 |
| 31-Oct-2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,194,300 | 0 |
| 30-Oct-2025 | 1,440.00 | 1,535.00 | 1,400.00 | 1,495.00 | 4,967,600 | 0 |
| 29-Oct-2025 | 1,450.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,138,800 | 0 |
| 28-Oct-2025 | 1,420.00 | 1,460.00 | 1,390.00 | 1,440.00 | 1,703,700 | 0 |
| 27-Oct-2025 | 1,410.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,933,600 | 0 |
| 24-Oct-2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,395.00 | 904,300 | 0 |
| 23-Oct-2025 | 1,455.00 | 1,470.00 | 1,390.00 | 1,400.00 | 2,150,000 | 0 |
| 22-Oct-2025 | 1,465.00 | 1,485.00 | 1,410.00 | 1,445.00 | 2,144,700 | 0 |
| 21-Oct-2025 | 1,525.00 | 1,545.00 | 1,445.00 | 1,465.00 | 3,337,000 | 0 |
| 20-Oct-2025 | 1,400.00 | 1,560.00 | 1,360.00 | 1,500.00 | 7,906,500 | 0 |
| 17-Oct-2025 | 1,420.00 | 1,425.00 | 1,315.00 | 1,315.00 | 1,597,600 | 0 |
| 16-Oct-2025 | 1,285.00 | 1,435.00 | 1,285.00 | 1,415.00 | 3,370,700 | 0 |
| 15-Oct-2025 | 1,280.00 | 1,295.00 | 1,225.00 | 1,285.00 | 1,110,000 | 0 |
| 14-Oct-2025 | 1,360.00 | 1,370.00 | 1,260.00 | 1,260.00 | 3,453,700 | 0 |
| 13-Oct-2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,690,800 | 0 |
| 10-Oct-2025 | 1,355.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,447,000 | 0 |
| 09-Oct-2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 2,050,900 | 0 |
| 08-Oct-2025 | 1,370.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,198,700 | 0 |
| 07-Oct-2025 | 1,400.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,298,000 | 0 |
| 06-Oct-2025 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 593,500 | 0 |
| 03-Oct-2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,329,400 | 0 |
| 02-Oct-2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 2,880,200 | 0 |
| 01-Oct-2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,390.00 | 3,164,900 | 0 |
| 30-Sep-2025 | 1,455.00 | 1,480.00 | 1,425.00 | 1,425.00 | 2,485,100 | 0 |
| 29-Sep-2025 | 1,440.00 | 1,500.00 | 1,420.00 | 1,455.00 | 2,488,600 | 0 |
| 26-Sep-2025 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,641,900 | 0 |
| 25-Sep-2025 | 1,510.00 | 1,530.00 | 1,460.00 | 1,460.00 | 2,735,100 | 0 |
| 24-Sep-2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 2,653,600 | 0 |
| 23-Sep-2025 | 1,635.00 | 1,650.00 | 1,540.00 | 1,580.00 | 3,048,800 | 0 |
| 22-Sep-2025 | 1,760.00 | 1,770.00 | 1,635.00 | 1,635.00 | 2,841,900 | 0 |
| 19-Sep-2025 | 1,680.00 | 1,775.00 | 1,635.00 | 1,715.00 | 6,482,400 | 0 |
| 18-Sep-2025 | 1,705.00 | 1,725.00 | 1,630.00 | 1,680.00 | 6,277,000 | 0 |
| 17-Sep-2025 | 1,495.00 | 1,725.00 | 1,465.00 | 1,695.00 | 7,143,500 | 0 |
| 16-Sep-2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 874,700 | 0 |
| 15-Sep-2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,530.00 | 585,900 | 0 |
| 12-Sep-2025 | 1,525.00 | 1,575.00 | 1,510.00 | 1,520.00 | 845,400 | 0 |
| 11-Sep-2025 | 1,520.00 | 1,545.00 | 1,500.00 | 1,505.00 | 808,300 | 0 |
| 10-Sep-2025 | 1,560.00 | 1,575.00 | 1,510.00 | 1,520.00 | 754,600 | 0 |
| 09-Sep-2025 | 1,500.00 | 1,565.00 | 1,490.00 | 1,560.00 | 1,418,300 | 0 |
| 08-Sep-2025 | 1,540.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,967,400 | 0 |
| 04-Sep-2025 | 1,615.00 | 1,675.00 | 1,550.00 | 1,555.00 | 3,247,900 | 0 |
| 03-Sep-2025 | 1,520.00 | 1,660.00 | 1,515.00 | 1,595.00 | 3,570,100 | 0 |
| 02-Sep-2025 | 1,455.00 | 1,535.00 | 1,455.00 | 1,515.00 | 806,000 | 0 |
| 01-Sep-2025 | 1,350.00 | 1,540.00 | 1,350.00 | 1,450.00 | 2,042,300 | 0 |
| 29-Aug-2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 2,262,700 | 0 |
| 28-Aug-2025 | 1,545.00 | 1,545.00 | 1,495.00 | 1,510.00 | 2,290,500 | 0 |
| 27-Aug-2025 | 1,525.00 | 1,615.00 | 1,525.00 | 1,545.00 | 3,885,600 | 0 |
| 26-Aug-2025 | 1,580.00 | 1,595.00 | 1,520.00 | 1,520.00 | 3,695,600 | 0 |
| 25-Aug-2025 | 1,650.00 | 1,705.00 | 1,560.00 | 1,580.00 | 6,357,800 | 0 |
| 22-Aug-2025 | 1,860.00 | 2,160.00 | 1,540.00 | 1,650.00 | 28,651,200 | 0 |
| 21-Aug-2025 | 1,425.00 | 1,780.00 | 1,400.00 | 1,780.00 | 17,452,400 | 0 |
| 20-Aug-2025 | 1,380.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,456,600 | 0 |
| 19-Aug-2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 593,200 | 0 |
| 15-Aug-2025 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,073,900 | 0 |
| 14-Aug-2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,340.00 | 531,400 | 0 |
| 13-Aug-2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,045,500 | 0 |
| 12-Aug-2025 | 1,390.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,038,500 | 0 |
| 11-Aug-2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,390.00 | 690,000 | 0 |
| 08-Aug-2025 | 1,405.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,097,200 | 0 |
| 07-Aug-2025 | 1,415.00 | 1,445.00 | 1,390.00 | 1,410.00 | 779,200 | 0 |
| 06-Aug-2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,415.00 | 491,000 | 0 |
| 05-Aug-2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,005,500 | 0 |
| 04-Aug-2025 | 1,485.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,061,900 | 0 |
| 01-Aug-2025 | 1,555.00 | 1,555.00 | 1,435.00 | 1,465.00 | 1,334,600 | 0 |
| 31-Jul-2025 | 1,530.00 | 1,600.00 | 1,485.00 | 1,545.00 | 3,301,500 | 0 |
| 30-Jul-2025 | 1,720.00 | 1,720.00 | 1,510.00 | 1,580.00 | 3,200,000 | 0 |
| 29-Jul-2025 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,473,800 | 0 |
| 28-Jul-2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,745.00 | 524,700 | 0 |
| 25-Jul-2025 | 1,750.00 | 1,775.00 | 1,670.00 | 1,750.00 | 1,502,000 | 0 |
| 24-Jul-2025 | 1,700.00 | 1,800.00 | 1,660.00 | 1,755.00 | 1,777,400 | 0 |
| 23-Jul-2025 | 1,785.00 | 1,785.00 | 1,680.00 | 1,720.00 | 2,528,000 | 0 |
| 22-Jul-2025 | 1,840.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,743,500 | 0 |
| 21-Jul-2025 | 1,800.00 | 1,870.00 | 1,755.00 | 1,865.00 | 2,561,100 | 0 |