| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,340.00 | 2,340.00 | 2,240.00 | 2,240.00 | 37,403,400 | 0 |
| 08-Dec-2025 | 2,230.00 | 2,330.00 | 2,220.00 | 2,330.00 | 39,530,900 | 0 |
| 05-Dec-2025 | 2,220.00 | 2,260.00 | 2,200.00 | 2,230.00 | 21,861,800 | 0 |
| 04-Dec-2025 | 2,260.00 | 2,260.00 | 2,210.00 | 2,250.00 | 27,269,600 | 0 |
| 03-Dec-2025 | 2,310.00 | 2,310.00 | 2,200.00 | 2,260.00 | 33,970,800 | 0 |
| 02-Dec-2025 | 2,320.00 | 2,340.00 | 2,280.00 | 2,280.00 | 20,031,500 | 0 |
| 01-Dec-2025 | 2,300.00 | 2,320.00 | 2,270.00 | 2,310.00 | 29,439,300 | 0 |
| 28-Nov-2025 | 2,360.00 | 2,380.00 | 2,280.00 | 2,280.00 | 32,960,000 | 0 |
| 27-Nov-2025 | 2,350.00 | 2,390.00 | 2,320.00 | 2,350.00 | 28,361,600 | 0 |
| 26-Nov-2025 | 2,310.00 | 2,350.00 | 2,290.00 | 2,340.00 | 38,991,800 | 0 |
| 25-Nov-2025 | 2,310.00 | 2,320.00 | 2,270.00 | 2,300.00 | 23,402,700 | 0 |
| 24-Nov-2025 | 2,280.00 | 2,330.00 | 2,220.00 | 2,300.00 | 70,511,600 | 0 |
| 21-Nov-2025 | 2,170.00 | 2,270.00 | 2,140.00 | 2,270.00 | 57,952,200 | 0 |
| 20-Nov-2025 | 2,250.00 | 2,260.00 | 2,170.00 | 2,170.00 | 36,764,300 | 0 |
| 19-Nov-2025 | 2,200.00 | 2,250.00 | 2,170.00 | 2,240.00 | 56,898,300 | 0 |
| 18-Nov-2025 | 2,240.00 | 2,240.00 | 2,080.00 | 2,170.00 | 193,176,900 | 0 |
| 17-Nov-2025 | 2,390.00 | 2,400.00 | 2,240.00 | 2,260.00 | 94,282,100 | 0 |
| 14-Nov-2025 | 2,450.00 | 2,450.00 | 2,380.00 | 2,410.00 | 28,313,100 | 0 |
| 13-Nov-2025 | 2,430.00 | 2,470.00 | 2,420.00 | 2,460.00 | 40,838,000 | 0 |
| 12-Nov-2025 | 2,500.00 | 2,500.00 | 2,420.00 | 2,420.00 | 39,832,800 | 0 |
| 11-Nov-2025 | 2,550.00 | 2,570.00 | 2,470.00 | 2,500.00 | 82,735,200 | 0 |
| 10-Nov-2025 | 2,450.00 | 2,510.00 | 2,400.00 | 2,500.00 | 66,039,800 | 0 |
| 07-Nov-2025 | 2,430.00 | 2,450.00 | 2,400.00 | 2,420.00 | 22,585,400 | 0 |
| 06-Nov-2025 | 2,430.00 | 2,470.00 | 2,370.00 | 2,430.00 | 47,912,200 | 0 |
| 05-Nov-2025 | 2,400.00 | 2,430.00 | 2,320.00 | 2,430.00 | 34,457,700 | 0 |
| 04-Nov-2025 | 2,420.00 | 2,450.00 | 2,380.00 | 2,420.00 | 41,737,400 | 0 |
| 03-Nov-2025 | 2,460.00 | 2,470.00 | 2,390.00 | 2,420.00 | 31,397,600 | 0 |
| 31-Oct-2025 | 2,520.00 | 2,520.00 | 2,420.00 | 2,440.00 | 50,322,700 | 0 |
| 30-Oct-2025 | 2,450.00 | 2,500.00 | 2,400.00 | 2,500.00 | 89,136,100 | 0 |
| 29-Oct-2025 | 2,200.00 | 2,460.00 | 2,200.00 | 2,460.00 | 237,569,000 | 0 |
| 28-Oct-2025 | 2,250.00 | 2,270.00 | 2,150.00 | 2,170.00 | 65,667,000 | 0 |
| 27-Oct-2025 | 2,220.00 | 2,250.00 | 2,100.00 | 2,250.00 | 52,975,100 | 0 |
| 24-Oct-2025 | 2,240.00 | 2,260.00 | 2,220.00 | 2,220.00 | 23,547,100 | 0 |
| 23-Oct-2025 | 2,300.00 | 2,300.00 | 2,210.00 | 2,230.00 | 41,646,300 | 0 |
| 22-Oct-2025 | 2,310.00 | 2,320.00 | 2,250.00 | 2,270.00 | 43,104,200 | 0 |
| 21-Oct-2025 | 2,320.00 | 2,430.00 | 2,320.00 | 2,370.00 | 66,054,900 | 0 |
| 20-Oct-2025 | 2,340.00 | 2,350.00 | 2,240.00 | 2,280.00 | 58,329,400 | 0 |
| 17-Oct-2025 | 2,420.00 | 2,450.00 | 2,320.00 | 2,340.00 | 109,521,900 | 0 |
| 16-Oct-2025 | 2,340.00 | 2,420.00 | 2,340.00 | 2,400.00 | 54,040,300 | 0 |
| 15-Oct-2025 | 2,380.00 | 2,430.00 | 2,310.00 | 2,350.00 | 71,020,400 | 0 |
| 14-Oct-2025 | 2,410.00 | 2,440.00 | 2,240.00 | 2,350.00 | 123,642,800 | 0 |
| 13-Oct-2025 | 2,330.00 | 2,390.00 | 2,280.00 | 2,370.00 | 49,754,800 | 0 |
| 10-Oct-2025 | 2,330.00 | 2,380.00 | 2,270.00 | 2,370.00 | 66,970,800 | 0 |
| 09-Oct-2025 | 2,320.00 | 2,420.00 | 2,240.00 | 2,300.00 | 170,377,200 | 0 |
| 08-Oct-2025 | 2,250.00 | 2,280.00 | 2,160.00 | 2,280.00 | 106,168,900 | 0 |
| 07-Oct-2025 | 2,150.00 | 2,260.00 | 2,130.00 | 2,240.00 | 119,499,000 | 0 |
| 06-Oct-2025 | 2,190.00 | 2,200.00 | 2,100.00 | 2,130.00 | 51,199,600 | 0 |
| 03-Oct-2025 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 33,875,600 | 0 |
| 02-Oct-2025 | 2,060.00 | 2,160.00 | 2,050.00 | 2,120.00 | 138,153,500 | 0 |
| 01-Oct-2025 | 2,110.00 | 2,170.00 | 2,050.00 | 2,060.00 | 148,913,800 | 0 |
| 30-Sep-2025 | 2,230.00 | 2,240.00 | 2,110.00 | 2,110.00 | 95,777,300 | 0 |
| 29-Sep-2025 | 2,250.00 | 2,300.00 | 2,150.00 | 2,200.00 | 129,025,700 | 0 |
| 26-Sep-2025 | 2,060.00 | 2,240.00 | 2,010.00 | 2,220.00 | 181,866,600 | 0 |
| 25-Sep-2025 | 2,310.00 | 2,330.00 | 2,060.00 | 2,070.00 | 224,395,900 | 0 |
| 24-Sep-2025 | 2,450.00 | 2,470.00 | 2,230.00 | 2,280.00 | 199,310,700 | 0 |
| 23-Sep-2025 | 2,560.00 | 2,580.00 | 2,430.00 | 2,450.00 | 222,006,400 | 0 |
| 22-Sep-2025 | 2,440.00 | 2,530.00 | 2,430.00 | 2,520.00 | 140,178,100 | 0 |
| 19-Sep-2025 | 2,360.00 | 2,470.00 | 2,360.00 | 2,380.00 | 108,094,900 | 0 |
| 18-Sep-2025 | 2,510.00 | 2,510.00 | 2,350.00 | 2,370.00 | 127,649,500 | 0 |
| 17-Sep-2025 | 2,550.00 | 2,550.00 | 2,460.00 | 2,490.00 | 58,915,500 | 0 |
| 16-Sep-2025 | 2,550.00 | 2,560.00 | 2,470.00 | 2,540.00 | 70,583,000 | 0 |
| 15-Sep-2025 | 2,530.00 | 2,540.00 | 2,490.00 | 2,520.00 | 65,979,000 | 0 |
| 12-Sep-2025 | 2,550.00 | 2,560.00 | 2,480.00 | 2,530.00 | 69,258,700 | 0 |
| 11-Sep-2025 | 2,620.00 | 2,620.00 | 2,470.00 | 2,500.00 | 106,312,500 | 0 |
| 10-Sep-2025 | 2,700.00 | 2,710.00 | 2,560.00 | 2,600.00 | 110,715,500 | 0 |
| 09-Sep-2025 | 2,680.00 | 2,820.00 | 2,620.00 | 2,700.00 | 228,137,700 | 0 |
| 08-Sep-2025 | 2,700.00 | 2,740.00 | 2,620.00 | 2,640.00 | 184,323,100 | 0 |
| 04-Sep-2025 | 2,570.00 | 2,750.00 | 2,570.00 | 2,620.00 | 191,356,100 | 0 |
| 03-Sep-2025 | 2,620.00 | 2,630.00 | 2,510.00 | 2,550.00 | 79,180,600 | 0 |
| 02-Sep-2025 | 2,560.00 | 2,620.00 | 2,530.00 | 2,570.00 | 113,690,000 | 0 |
| 01-Sep-2025 | 2,390.00 | 2,560.00 | 2,330.00 | 2,490.00 | 129,396,400 | 0 |
| 29-Aug-2025 | 2,450.00 | 2,560.00 | 2,360.00 | 2,470.00 | 112,817,200 | 0 |
| 28-Aug-2025 | 2,450.00 | 2,540.00 | 2,450.00 | 2,510.00 | 102,896,400 | 0 |
| 27-Aug-2025 | 2,270.00 | 2,410.00 | 2,240.00 | 2,390.00 | 85,279,500 | 0 |
| 26-Aug-2025 | 2,260.00 | 2,290.00 | 2,230.00 | 2,230.00 | 59,861,400 | 0 |
| 25-Aug-2025 | 2,300.00 | 2,320.00 | 2,250.00 | 2,260.00 | 37,224,200 | 0 |
| 22-Aug-2025 | 2,280.00 | 2,320.00 | 2,260.00 | 2,280.00 | 13,695,900 | 0 |
| 21-Aug-2025 | 2,320.00 | 2,340.00 | 2,250.00 | 2,280.00 | 26,744,400 | 0 |
| 20-Aug-2025 | 2,290.00 | 2,350.00 | 2,280.00 | 2,320.00 | 32,846,800 | 0 |
| 19-Aug-2025 | 2,220.00 | 2,330.00 | 2,220.00 | 2,310.00 | 40,222,800 | 0 |
| 15-Aug-2025 | 2,270.00 | 2,280.00 | 2,220.00 | 2,220.00 | 22,859,100 | 0 |
| 14-Aug-2025 | 2,250.00 | 2,300.00 | 2,230.00 | 2,270.00 | 44,524,900 | 0 |
| 13-Aug-2025 | 2,300.00 | 2,340.00 | 2,220.00 | 2,280.00 | 74,271,600 | 0 |
| 12-Aug-2025 | 2,400.00 | 2,440.00 | 2,250.00 | 2,280.00 | 68,539,200 | 0 |
| 11-Aug-2025 | 2,460.00 | 2,500.00 | 2,370.00 | 2,390.00 | 30,406,700 | 0 |
| 08-Aug-2025 | 2,500.00 | 2,510.00 | 2,420.00 | 2,470.00 | 26,576,100 | 0 |
| 07-Aug-2025 | 2,440.00 | 2,540.00 | 2,420.00 | 2,490.00 | 61,284,800 | 0 |
| 06-Aug-2025 | 2,340.00 | 2,410.00 | 2,340.00 | 2,400.00 | 31,341,400 | 0 |
| 05-Aug-2025 | 2,380.00 | 2,410.00 | 2,320.00 | 2,330.00 | 30,964,900 | 0 |
| 04-Aug-2025 | 2,480.00 | 2,490.00 | 2,340.00 | 2,360.00 | 48,562,000 | 0 |
| 01-Aug-2025 | 2,360.00 | 2,450.00 | 2,330.00 | 2,450.00 | 47,591,500 | 0 |
| 31-Jul-2025 | 2,440.00 | 2,500.00 | 2,360.00 | 2,360.00 | 96,082,500 | 0 |
| 30-Jul-2025 | 2,640.00 | 2,640.00 | 2,480.00 | 2,550.00 | 72,343,800 | 0 |
| 29-Jul-2025 | 2,590.00 | 2,670.00 | 2,540.00 | 2,640.00 | 94,244,400 | 0 |
| 28-Jul-2025 | 2,360.00 | 2,590.00 | 2,360.00 | 2,590.00 | 92,617,400 | 0 |
| 25-Jul-2025 | 2,420.00 | 2,440.00 | 2,370.00 | 2,370.00 | 24,954,200 | 0 |
| 24-Jul-2025 | 2,440.00 | 2,490.00 | 2,380.00 | 2,420.00 | 63,782,400 | 0 |
| 23-Jul-2025 | 2,380.00 | 2,470.00 | 2,360.00 | 2,440.00 | 62,701,100 | 0 |
| 22-Jul-2025 | 2,500.00 | 2,560.00 | 2,310.00 | 2,340.00 | 114,097,400 | 0 |
| 21-Jul-2025 | 2,450.00 | 2,550.00 | 2,400.00 | 2,450.00 | 95,891,900 | 0 |