| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,875.00 | 1,900.00 | 1,850.00 | 1,850.00 | 26,079,300 | 0 |
| 09-Dec-2025 | 1,890.00 | 1,895.00 | 1,820.00 | 1,870.00 | 47,584,500 | 0 |
| 08-Dec-2025 | 1,910.00 | 1,915.00 | 1,860.00 | 1,880.00 | 25,608,100 | 0 |
| 05-Dec-2025 | 1,920.00 | 1,950.00 | 1,895.00 | 1,900.00 | 58,754,600 | 0 |
| 04-Dec-2025 | 1,840.00 | 1,925.00 | 1,825.00 | 1,915.00 | 76,274,100 | 0 |
| 03-Dec-2025 | 1,845.00 | 1,875.00 | 1,815.00 | 1,825.00 | 31,979,800 | 0 |
| 02-Dec-2025 | 1,865.00 | 1,885.00 | 1,830.00 | 1,845.00 | 32,175,100 | 0 |
| 01-Dec-2025 | 1,910.00 | 1,920.00 | 1,840.00 | 1,845.00 | 50,079,400 | 0 |
| 28-Nov-2025 | 1,820.00 | 1,975.00 | 1,770.00 | 1,875.00 | 166,159,000 | 0 |
| 27-Nov-2025 | 1,790.00 | 1,865.00 | 1,755.00 | 1,805.00 | 84,372,100 | 0 |
| 26-Nov-2025 | 1,790.00 | 1,800.00 | 1,735.00 | 1,765.00 | 56,423,400 | 0 |
| 25-Nov-2025 | 1,730.00 | 1,895.00 | 1,730.00 | 1,780.00 | 236,484,600 | 0 |
| 24-Nov-2025 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 40,392,100 | 0 |
| 21-Nov-2025 | 1,745.00 | 1,790.00 | 1,705.00 | 1,705.00 | 39,143,600 | 0 |
| 20-Nov-2025 | 1,760.00 | 1,780.00 | 1,725.00 | 1,745.00 | 39,340,000 | 0 |
| 19-Nov-2025 | 1,715.00 | 1,765.00 | 1,685.00 | 1,745.00 | 41,242,500 | 0 |
| 18-Nov-2025 | 1,750.00 | 1,775.00 | 1,680.00 | 1,710.00 | 59,605,300 | 0 |
| 17-Nov-2025 | 1,610.00 | 1,770.00 | 1,610.00 | 1,745.00 | 103,998,000 | 0 |
| 14-Nov-2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 22,206,500 | 0 |
| 13-Nov-2025 | 1,660.00 | 1,700.00 | 1,630.00 | 1,630.00 | 45,702,000 | 0 |
| 12-Nov-2025 | 1,660.00 | 1,735.00 | 1,630.00 | 1,660.00 | 62,157,200 | 0 |
| 11-Nov-2025 | 1,715.00 | 1,720.00 | 1,640.00 | 1,655.00 | 33,692,600 | 0 |
| 10-Nov-2025 | 1,715.00 | 1,785.00 | 1,680.00 | 1,705.00 | 88,414,700 | 0 |
| 07-Nov-2025 | 1,560.00 | 1,810.00 | 1,545.00 | 1,710.00 | 125,029,100 | 0 |
| 06-Nov-2025 | 1,555.00 | 1,595.00 | 1,540.00 | 1,555.00 | 23,337,000 | 0 |
| 05-Nov-2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,555.00 | 17,167,800 | 0 |
| 04-Nov-2025 | 1,585.00 | 1,620.00 | 1,555.00 | 1,570.00 | 22,381,600 | 0 |
| 03-Nov-2025 | 1,570.00 | 1,615.00 | 1,570.00 | 1,585.00 | 18,562,000 | 0 |
| 31-Oct-2025 | 1,600.00 | 1,615.00 | 1,560.00 | 1,560.00 | 26,212,000 | 0 |
| 30-Oct-2025 | 1,610.00 | 1,625.00 | 1,590.00 | 1,600.00 | 18,116,000 | 0 |
| 29-Oct-2025 | 1,625.00 | 1,670.00 | 1,565.00 | 1,610.00 | 31,769,800 | 0 |
| 28-Oct-2025 | 1,640.00 | 1,665.00 | 1,595.00 | 1,625.00 | 24,740,100 | 0 |
| 27-Oct-2025 | 1,765.00 | 1,800.00 | 1,620.00 | 1,645.00 | 43,555,500 | 0 |
| 24-Oct-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 14,402,200 | 0 |
| 23-Oct-2025 | 1,775.00 | 1,800.00 | 1,755.00 | 1,755.00 | 18,422,500 | 0 |
| 22-Oct-2025 | 1,820.00 | 1,825.00 | 1,765.00 | 1,775.00 | 19,425,900 | 0 |
| 21-Oct-2025 | 1,815.00 | 1,860.00 | 1,800.00 | 1,820.00 | 21,347,800 | 0 |
| 20-Oct-2025 | 1,775.00 | 1,840.00 | 1,770.00 | 1,815.00 | 25,285,600 | 0 |
| 17-Oct-2025 | 1,820.00 | 1,880.00 | 1,735.00 | 1,775.00 | 36,283,000 | 0 |
| 16-Oct-2025 | 1,900.00 | 1,900.00 | 1,810.00 | 1,820.00 | 18,923,200 | 0 |
| 15-Oct-2025 | 1,895.00 | 1,920.00 | 1,790.00 | 1,860.00 | 37,213,300 | 0 |
| 14-Oct-2025 | 2,040.00 | 2,050.00 | 1,730.00 | 1,890.00 | 67,623,500 | 0 |
| 13-Oct-2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,010.00 | 36,995,800 | 0 |
| 10-Oct-2025 | 1,975.00 | 2,120.00 | 1,975.00 | 2,090.00 | 79,800,200 | 0 |
| 09-Oct-2025 | 2,090.00 | 2,140.00 | 1,915.00 | 1,970.00 | 86,109,000 | 0 |
| 08-Oct-2025 | 2,290.00 | 2,300.00 | 2,000.00 | 2,080.00 | 134,787,700 | 0 |
| 07-Oct-2025 | 2,050.00 | 2,320.00 | 1,975.00 | 2,290.00 | 231,294,000 | 0 |
| 06-Oct-2025 | 1,855.00 | 2,040.00 | 1,840.00 | 2,010.00 | 139,800,300 | 0 |
| 03-Oct-2025 | 1,920.00 | 1,960.00 | 1,815.00 | 1,845.00 | 104,034,300 | 0 |
| 02-Oct-2025 | 1,755.00 | 1,940.00 | 1,745.00 | 1,890.00 | 158,363,000 | 0 |
| 01-Oct-2025 | 1,815.00 | 1,825.00 | 1,745.00 | 1,755.00 | 33,970,700 | 0 |
| 30-Sep-2025 | 1,745.00 | 1,895.00 | 1,730.00 | 1,805.00 | 99,540,400 | 0 |
| 29-Sep-2025 | 1,725.00 | 1,775.00 | 1,710.00 | 1,745.00 | 33,985,200 | 0 |
| 26-Sep-2025 | 1,720.00 | 1,750.00 | 1,710.00 | 1,720.00 | 20,209,500 | 0 |
| 25-Sep-2025 | 1,740.00 | 1,770.00 | 1,695.00 | 1,720.00 | 34,773,100 | 0 |
| 24-Sep-2025 | 1,865.00 | 1,885.00 | 1,725.00 | 1,740.00 | 85,812,800 | 0 |
| 23-Sep-2025 | 1,750.00 | 1,940.00 | 1,735.00 | 1,865.00 | 165,117,100 | 0 |
| 22-Sep-2025 | 1,810.00 | 1,820.00 | 1,720.00 | 1,730.00 | 47,908,500 | 0 |
| 19-Sep-2025 | 1,820.00 | 1,840.00 | 1,770.00 | 1,800.00 | 32,481,000 | 0 |
| 18-Sep-2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,820.00 | 54,754,800 | 0 |
| 17-Sep-2025 | 1,905.00 | 1,905.00 | 1,820.00 | 1,845.00 | 56,756,900 | 0 |
| 16-Sep-2025 | 1,990.00 | 1,990.00 | 1,865.00 | 1,905.00 | 64,397,000 | 0 |
| 15-Sep-2025 | 1,960.00 | 1,990.00 | 1,930.00 | 1,970.00 | 52,403,200 | 0 |
| 12-Sep-2025 | 2,000.00 | 2,010.00 | 1,950.00 | 1,960.00 | 26,385,100 | 0 |
| 11-Sep-2025 | 2,050.00 | 2,060.00 | 1,975.00 | 1,980.00 | 36,054,500 | 0 |
| 10-Sep-2025 | 2,170.00 | 2,200.00 | 2,040.00 | 2,040.00 | 55,422,300 | 0 |
| 09-Sep-2025 | 1,990.00 | 2,240.00 | 1,900.00 | 2,140.00 | 112,077,900 | 0 |
| 08-Sep-2025 | 2,150.00 | 2,160.00 | 1,990.00 | 2,000.00 | 62,292,200 | 0 |
| 04-Sep-2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,130.00 | 38,685,900 | 0 |
| 03-Sep-2025 | 2,330.00 | 2,330.00 | 2,230.00 | 2,230.00 | 20,267,900 | 0 |
| 02-Sep-2025 | 2,270.00 | 2,330.00 | 2,270.00 | 2,310.00 | 19,661,200 | 0 |
| 01-Sep-2025 | 2,260.00 | 2,310.00 | 2,170.00 | 2,250.00 | 28,156,000 | 0 |
| 29-Aug-2025 | 2,390.00 | 2,440.00 | 2,300.00 | 2,340.00 | 49,184,800 | 0 |
| 28-Aug-2025 | 2,430.00 | 2,490.00 | 2,390.00 | 2,420.00 | 41,616,600 | 0 |
| 27-Aug-2025 | 2,340.00 | 2,550.00 | 2,320.00 | 2,450.00 | 105,454,600 | 0 |
| 26-Aug-2025 | 2,380.00 | 2,450.00 | 2,330.00 | 2,340.00 | 43,158,500 | 0 |
| 25-Aug-2025 | 2,360.00 | 2,420.00 | 2,340.00 | 2,350.00 | 29,674,100 | 0 |
| 22-Aug-2025 | 2,390.00 | 2,400.00 | 2,330.00 | 2,340.00 | 22,436,600 | 0 |
| 21-Aug-2025 | 2,500.00 | 2,520.00 | 2,360.00 | 2,370.00 | 56,231,900 | 0 |
| 20-Aug-2025 | 2,370.00 | 2,510.00 | 2,360.00 | 2,490.00 | 41,487,900 | 0 |
| 19-Aug-2025 | 2,440.00 | 2,480.00 | 2,370.00 | 2,380.00 | 24,797,900 | 0 |
| 15-Aug-2025 | 2,400.00 | 2,440.00 | 2,340.00 | 2,420.00 | 30,274,400 | 0 |
| 14-Aug-2025 | 2,410.00 | 2,470.00 | 2,390.00 | 2,390.00 | 18,439,800 | 0 |
| 13-Aug-2025 | 2,460.00 | 2,470.00 | 2,380.00 | 2,420.00 | 33,955,800 | 0 |
| 12-Aug-2025 | 2,520.00 | 2,530.00 | 2,450.00 | 2,450.00 | 33,831,000 | 0 |
| 11-Aug-2025 | 2,500.00 | 2,580.00 | 2,500.00 | 2,500.00 | 24,491,700 | 0 |
| 08-Aug-2025 | 2,540.00 | 2,560.00 | 2,420.00 | 2,500.00 | 50,214,900 | 0 |
| 07-Aug-2025 | 2,610.00 | 2,640.00 | 2,470.00 | 2,520.00 | 39,880,200 | 0 |
| 06-Aug-2025 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 48,519,800 | 0 |
| 05-Aug-2025 | 2,400.00 | 2,650.00 | 2,400.00 | 2,640.00 | 93,271,900 | 0 |
| 04-Aug-2025 | 2,560.00 | 2,580.00 | 2,350.00 | 2,420.00 | 83,341,500 | 0 |
| 01-Aug-2025 | 2,600.00 | 2,680.00 | 2,560.00 | 2,560.00 | 37,191,400 | 0 |
| 31-Jul-2025 | 2,740.00 | 2,740.00 | 2,600.00 | 2,600.00 | 43,010,300 | 0 |
| 30-Jul-2025 | 2,770.00 | 2,790.00 | 2,700.00 | 2,700.00 | 46,901,700 | 0 |
| 29-Jul-2025 | 2,710.00 | 2,780.00 | 2,660.00 | 2,740.00 | 68,947,000 | 0 |
| 28-Jul-2025 | 2,620.00 | 2,800.00 | 2,620.00 | 2,680.00 | 86,824,300 | 0 |
| 25-Jul-2025 | 2,610.00 | 2,650.00 | 2,560.00 | 2,590.00 | 27,756,900 | 0 |
| 24-Jul-2025 | 2,580.00 | 2,670.00 | 2,560.00 | 2,600.00 | 42,825,600 | 0 |
| 23-Jul-2025 | 2,610.00 | 2,730.00 | 2,530.00 | 2,560.00 | 52,367,700 | 0 |
| 22-Jul-2025 | 2,860.00 | 2,910.00 | 2,590.00 | 2,610.00 | 119,578,900 | 0 |