| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,825.00 | 1,860.00 | 1,815.00 | 1,855.00 | 31,706,500 | 0 |
| 09-Dec-2025 | 1,830.00 | 1,835.00 | 1,800.00 | 1,805.00 | 21,483,800 | 0 |
| 08-Dec-2025 | 1,840.00 | 1,850.00 | 1,810.00 | 1,830.00 | 21,393,700 | 0 |
| 05-Dec-2025 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 17,631,200 | 0 |
| 04-Dec-2025 | 1,885.00 | 1,885.00 | 1,835.00 | 1,850.00 | 19,895,300 | 0 |
| 03-Dec-2025 | 1,825.00 | 1,880.00 | 1,815.00 | 1,870.00 | 63,283,500 | 0 |
| 02-Dec-2025 | 1,850.00 | 1,855.00 | 1,800.00 | 1,830.00 | 38,476,800 | 0 |
| 01-Dec-2025 | 1,870.00 | 1,870.00 | 1,805.00 | 1,870.00 | 84,343,200 | 0 |
| 28-Nov-2025 | 1,755.00 | 1,805.00 | 1,745.00 | 1,805.00 | 72,539,900 | 0 |
| 27-Nov-2025 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 22,519,900 | 0 |
| 26-Nov-2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,755.00 | 28,814,700 | 0 |
| 25-Nov-2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 25,117,400 | 0 |
| 24-Nov-2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 13,982,600 | 0 |
| 21-Nov-2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,720.00 | 11,718,300 | 0 |
| 20-Nov-2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 13,375,400 | 0 |
| 19-Nov-2025 | 1,730.00 | 1,770.00 | 1,730.00 | 1,750.00 | 28,953,300 | 0 |
| 18-Nov-2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,730.00 | 28,477,900 | 0 |
| 17-Nov-2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,750.00 | 17,883,100 | 0 |
| 14-Nov-2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 27,995,600 | 0 |
| 13-Nov-2025 | 1,790.00 | 1,855.00 | 1,730.00 | 1,740.00 | 162,452,900 | 0 |
| 12-Nov-2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 21,779,000 | 0 |
| 11-Nov-2025 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 21,122,800 | 0 |
| 10-Nov-2025 | 1,760.00 | 1,785.00 | 1,730.00 | 1,730.00 | 37,605,500 | 0 |
| 07-Nov-2025 | 1,730.00 | 1,765.00 | 1,725.00 | 1,760.00 | 41,713,200 | 0 |
| 06-Nov-2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,725.00 | 29,143,000 | 0 |
| 05-Nov-2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 36,438,900 | 0 |
| 04-Nov-2025 | 1,760.00 | 1,770.00 | 1,735.00 | 1,740.00 | 27,654,400 | 0 |
| 03-Nov-2025 | 1,740.00 | 1,770.00 | 1,735.00 | 1,755.00 | 34,118,600 | 0 |
| 31-Oct-2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,740.00 | 64,931,200 | 0 |
| 30-Oct-2025 | 1,735.00 | 1,765.00 | 1,720.00 | 1,755.00 | 55,126,800 | 0 |
| 29-Oct-2025 | 1,700.00 | 1,740.00 | 1,690.00 | 1,730.00 | 32,882,200 | 0 |
| 28-Oct-2025 | 1,710.00 | 1,730.00 | 1,700.00 | 1,705.00 | 34,329,100 | 0 |
| 27-Oct-2025 | 1,725.00 | 1,745.00 | 1,680.00 | 1,700.00 | 51,018,500 | 0 |
| 24-Oct-2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 40,235,000 | 0 |
| 23-Oct-2025 | 1,675.00 | 1,775.00 | 1,675.00 | 1,770.00 | 122,199,100 | 0 |
| 22-Oct-2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,675.00 | 67,874,400 | 0 |
| 21-Oct-2025 | 1,700.00 | 1,730.00 | 1,680.00 | 1,710.00 | 41,770,900 | 0 |
| 20-Oct-2025 | 1,635.00 | 1,700.00 | 1,625.00 | 1,695.00 | 35,352,000 | 0 |
| 17-Oct-2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 26,239,900 | 0 |
| 16-Oct-2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 19,285,600 | 0 |
| 15-Oct-2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,615.00 | 43,721,900 | 0 |
| 14-Oct-2025 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 22,887,400 | 0 |
| 13-Oct-2025 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 26,027,200 | 0 |
| 10-Oct-2025 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 66,364,500 | 0 |
| 09-Oct-2025 | 1,680.00 | 1,720.00 | 1,660.00 | 1,705.00 | 59,295,400 | 0 |
| 08-Oct-2025 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 47,934,000 | 0 |
| 07-Oct-2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 35,251,000 | 0 |
| 06-Oct-2025 | 1,615.00 | 1,640.00 | 1,610.00 | 1,635.00 | 39,941,800 | 0 |
| 03-Oct-2025 | 1,635.00 | 1,670.00 | 1,605.00 | 1,605.00 | 55,730,700 | 0 |
| 02-Oct-2025 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 37,127,300 | 0 |
| 01-Oct-2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,670.00 | 40,458,900 | 0 |
| 30-Sep-2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,690.00 | 41,575,900 | 0 |
| 29-Sep-2025 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 23,467,200 | 0 |
| 26-Sep-2025 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 27,997,600 | 0 |
| 25-Sep-2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 23,701,800 | 0 |
| 24-Sep-2025 | 1,725.00 | 1,750.00 | 1,715.00 | 1,720.00 | 26,571,800 | 0 |
| 23-Sep-2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,725.00 | 28,295,400 | 0 |
| 22-Sep-2025 | 1,745.00 | 1,760.00 | 1,715.00 | 1,725.00 | 23,445,900 | 0 |
| 19-Sep-2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,745.00 | 41,128,100 | 0 |
| 18-Sep-2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 24,671,200 | 0 |
| 17-Sep-2025 | 1,745.00 | 1,765.00 | 1,735.00 | 1,760.00 | 24,372,200 | 0 |
| 16-Sep-2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 19,024,500 | 0 |
| 15-Sep-2025 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 39,446,800 | 0 |
| 12-Sep-2025 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 72,938,300 | 0 |
| 11-Sep-2025 | 1,715.00 | 1,770.00 | 1,715.00 | 1,750.00 | 40,032,400 | 0 |
| 10-Sep-2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,710.00 | 25,998,300 | 0 |
| 09-Sep-2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,725.00 | 47,322,200 | 0 |
| 08-Sep-2025 | 1,770.00 | 1,800.00 | 1,725.00 | 1,725.00 | 48,013,100 | 0 |
| 04-Sep-2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 48,841,200 | 0 |
| 03-Sep-2025 | 1,705.00 | 1,790.00 | 1,705.00 | 1,760.00 | 113,454,700 | 0 |
| 02-Sep-2025 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 17,338,800 | 0 |
| 01-Sep-2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,665.00 | 41,944,900 | 0 |
| 29-Aug-2025 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 50,385,800 | 0 |
| 28-Aug-2025 | 1,670.00 | 1,725.00 | 1,670.00 | 1,715.00 | 51,571,700 | 0 |
| 27-Aug-2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 57,863,200 | 0 |
| 26-Aug-2025 | 1,720.00 | 1,725.00 | 1,685.00 | 1,705.00 | 46,899,600 | 0 |
| 25-Aug-2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 22,096,900 | 0 |
| 22-Aug-2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 30,190,200 | 0 |
| 21-Aug-2025 | 1,690.00 | 1,735.00 | 1,690.00 | 1,725.00 | 63,665,100 | 0 |
| 20-Aug-2025 | 1,665.00 | 1,695.00 | 1,660.00 | 1,690.00 | 35,098,500 | 0 |
| 19-Aug-2025 | 1,655.00 | 1,695.00 | 1,650.00 | 1,665.00 | 36,826,900 | 0 |
| 15-Aug-2025 | 1,660.00 | 1,675.00 | 1,645.00 | 1,655.00 | 39,045,100 | 0 |
| 14-Aug-2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 38,506,800 | 0 |
| 13-Aug-2025 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 19,826,500 | 0 |
| 12-Aug-2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,680.00 | 19,832,300 | 0 |
| 11-Aug-2025 | 1,685.00 | 1,695.00 | 1,660.00 | 1,670.00 | 17,115,700 | 0 |
| 08-Aug-2025 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 41,327,500 | 0 |
| 07-Aug-2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 45,838,500 | 0 |
| 06-Aug-2025 | 1,625.00 | 1,695.00 | 1,615.00 | 1,690.00 | 74,965,700 | 0 |
| 05-Aug-2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 12,572,400 | 0 |
| 04-Aug-2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,635.00 | 22,289,000 | 0 |
| 01-Aug-2025 | 1,625.00 | 1,640.00 | 1,615.00 | 1,620.00 | 26,251,100 | 0 |
| 31-Jul-2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 33,065,600 | 0 |
| 30-Jul-2025 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 18,905,400 | 0 |
| 29-Jul-2025 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 23,886,400 | 0 |
| 28-Jul-2025 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 13,013,700 | 0 |
| 25-Jul-2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 20,758,800 | 0 |
| 24-Jul-2025 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 30,088,900 | 0 |
| 23-Jul-2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 21,059,600 | 0 |
| 22-Jul-2025 | 1,630.00 | 1,635.00 | 1,605.00 | 1,605.00 | 40,084,800 | 0 |