| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,725.00 | 1,760.00 | 1,685.00 | 1,690.00 | 8,945,000 | 0 |
| 08-Dec-2025 | 1,685.00 | 1,785.00 | 1,660.00 | 1,720.00 | 7,619,500 | 0 |
| 05-Dec-2025 | 1,685.00 | 1,735.00 | 1,665.00 | 1,680.00 | 7,495,400 | 0 |
| 04-Dec-2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,680.00 | 7,373,600 | 0 |
| 03-Dec-2025 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 8,089,800 | 0 |
| 02-Dec-2025 | 1,620.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,954,500 | 0 |
| 01-Dec-2025 | 1,750.00 | 1,755.00 | 1,615.00 | 1,620.00 | 3,993,000 | 0 |
| 28-Nov-2025 | 1,610.00 | 1,620.00 | 1,585.00 | 1,595.00 | 6,903,600 | 0 |
| 27-Nov-2025 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 6,967,400 | 0 |
| 26-Nov-2025 | 1,635.00 | 1,650.00 | 1,600.00 | 1,605.00 | 8,930,000 | 0 |
| 25-Nov-2025 | 1,600.00 | 1,635.00 | 1,570.00 | 1,635.00 | 8,214,000 | 0 |
| 24-Nov-2025 | 1,550.00 | 1,600.00 | 1,545.00 | 1,600.00 | 7,379,000 | 0 |
| 21-Nov-2025 | 1,585.00 | 1,595.00 | 1,550.00 | 1,550.00 | 6,540,400 | 0 |
| 20-Nov-2025 | 1,575.00 | 1,625.00 | 1,570.00 | 1,580.00 | 8,966,400 | 0 |
| 19-Nov-2025 | 1,530.00 | 1,575.00 | 1,525.00 | 1,570.00 | 7,955,600 | 0 |
| 18-Nov-2025 | 1,595.00 | 1,600.00 | 1,530.00 | 1,530.00 | 7,410,000 | 0 |
| 17-Nov-2025 | 1,555.00 | 1,590.00 | 1,535.00 | 1,590.00 | 7,301,700 | 0 |
| 14-Nov-2025 | 1,520.00 | 1,555.00 | 1,520.00 | 1,535.00 | 7,284,600 | 0 |
| 13-Nov-2025 | 1,580.00 | 1,590.00 | 1,515.00 | 1,520.00 | 9,572,200 | 0 |
| 12-Nov-2025 | 1,605.00 | 1,625.00 | 1,575.00 | 1,575.00 | 7,432,000 | 0 |
| 11-Nov-2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 7,270,200 | 0 |
| 10-Nov-2025 | 1,625.00 | 1,635.00 | 1,580.00 | 1,620.00 | 6,893,300 | 0 |
| 07-Nov-2025 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 6,600,200 | 0 |
| 06-Nov-2025 | 1,610.00 | 1,635.00 | 1,585.00 | 1,615.00 | 6,939,500 | 0 |
| 05-Nov-2025 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 8,103,200 | 0 |
| 04-Nov-2025 | 1,625.00 | 1,635.00 | 1,605.00 | 1,605.00 | 7,003,500 | 0 |
| 03-Nov-2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,625.00 | 7,498,500 | 0 |
| 31-Oct-2025 | 1,655.00 | 1,675.00 | 1,610.00 | 1,610.00 | 9,821,000 | 0 |
| 30-Oct-2025 | 1,660.00 | 1,695.00 | 1,630.00 | 1,635.00 | 8,206,200 | 0 |
| 29-Oct-2025 | 1,680.00 | 1,700.00 | 1,650.00 | 1,665.00 | 6,907,300 | 0 |
| 28-Oct-2025 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | 7,832,900 | 0 |
| 27-Oct-2025 | 1,685.00 | 1,715.00 | 1,650.00 | 1,675.00 | 9,503,700 | 0 |
| 24-Oct-2025 | 1,735.00 | 1,740.00 | 1,675.00 | 1,675.00 | 7,064,100 | 0 |
| 23-Oct-2025 | 1,715.00 | 1,750.00 | 1,680.00 | 1,710.00 | 7,252,600 | 0 |
| 22-Oct-2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 8,343,100 | 0 |
| 21-Oct-2025 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 7,760,200 | 0 |
| 20-Oct-2025 | 1,650.00 | 1,695.00 | 1,610.00 | 1,610.00 | 8,179,800 | 0 |
| 17-Oct-2025 | 1,790.00 | 1,790.00 | 1,620.00 | 1,650.00 | 9,342,300 | 0 |
| 16-Oct-2025 | 1,795.00 | 1,800.00 | 1,725.00 | 1,750.00 | 10,224,000 | 0 |
| 15-Oct-2025 | 1,635.00 | 1,790.00 | 1,615.00 | 1,790.00 | 13,898,100 | 0 |
| 14-Oct-2025 | 1,640.00 | 1,715.00 | 1,625.00 | 1,635.00 | 10,064,800 | 0 |
| 13-Oct-2025 | 1,690.00 | 1,695.00 | 1,605.00 | 1,635.00 | 12,913,800 | 0 |
| 10-Oct-2025 | 1,690.00 | 1,780.00 | 1,665.00 | 1,705.00 | 14,230,200 | 0 |
| 09-Oct-2025 | 1,685.00 | 1,705.00 | 1,650.00 | 1,665.00 | 7,730,300 | 0 |
| 08-Oct-2025 | 1,655.00 | 1,685.00 | 1,630.00 | 1,680.00 | 8,360,300 | 0 |
| 07-Oct-2025 | 1,690.00 | 1,690.00 | 1,625.00 | 1,645.00 | 8,755,300 | 0 |
| 06-Oct-2025 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 8,736,500 | 0 |
| 03-Oct-2025 | 1,680.00 | 1,735.00 | 1,655.00 | 1,720.00 | 8,337,200 | 0 |
| 02-Oct-2025 | 1,635.00 | 1,680.00 | 1,610.00 | 1,680.00 | 8,472,700 | 0 |
| 01-Oct-2025 | 1,645.00 | 1,715.00 | 1,620.00 | 1,635.00 | 8,443,300 | 0 |
| 30-Sep-2025 | 1,765.00 | 1,765.00 | 1,645.00 | 1,645.00 | 8,813,200 | 0 |
| 29-Sep-2025 | 1,770.00 | 1,780.00 | 1,680.00 | 1,765.00 | 9,755,100 | 0 |
| 26-Sep-2025 | 1,855.00 | 1,880.00 | 1,725.00 | 1,770.00 | 12,149,500 | 0 |
| 25-Sep-2025 | 1,625.00 | 1,920.00 | 1,625.00 | 1,805.00 | 27,189,400 | 0 |
| 24-Sep-2025 | 1,650.00 | 1,650.00 | 1,525.00 | 1,570.00 | 11,090,600 | 0 |
| 23-Sep-2025 | 1,510.00 | 1,600.00 | 1,475.00 | 1,600.00 | 11,207,700 | 0 |
| 22-Sep-2025 | 1,515.00 | 1,540.00 | 1,470.00 | 1,500.00 | 8,841,500 | 0 |
| 19-Sep-2025 | 1,485.00 | 1,515.00 | 1,465.00 | 1,505.00 | 8,672,100 | 0 |
| 18-Sep-2025 | 1,495.00 | 1,520.00 | 1,460.00 | 1,475.00 | 9,779,800 | 0 |
| 17-Sep-2025 | 1,435.00 | 1,465.00 | 1,430.00 | 1,455.00 | 7,518,100 | 0 |
| 16-Sep-2025 | 1,465.00 | 1,475.00 | 1,425.00 | 1,440.00 | 7,522,300 | 0 |
| 15-Sep-2025 | 1,455.00 | 1,470.00 | 1,435.00 | 1,460.00 | 8,377,500 | 0 |
| 12-Sep-2025 | 1,410.00 | 1,445.00 | 1,405.00 | 1,430.00 | 8,173,500 | 0 |
| 11-Sep-2025 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 8,271,200 | 0 |
| 10-Sep-2025 | 1,415.00 | 1,440.00 | 1,375.00 | 1,380.00 | 9,180,900 | 0 |
| 09-Sep-2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,415.00 | 9,827,900 | 0 |
| 08-Sep-2025 | 1,405.00 | 1,435.00 | 1,355.00 | 1,355.00 | 9,699,900 | 0 |
| 04-Sep-2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,410.00 | 12,438,300 | 0 |
| 03-Sep-2025 | 1,460.00 | 1,495.00 | 1,445.00 | 1,470.00 | 7,944,900 | 0 |
| 02-Sep-2025 | 1,460.00 | 1,495.00 | 1,450.00 | 1,455.00 | 9,001,500 | 0 |
| 01-Sep-2025 | 1,460.00 | 1,485.00 | 1,375.00 | 1,450.00 | 9,879,800 | 0 |
| 29-Aug-2025 | 1,510.00 | 1,540.00 | 1,460.00 | 1,465.00 | 12,191,600 | 0 |
| 28-Aug-2025 | 1,485.00 | 1,525.00 | 1,460.00 | 1,505.00 | 9,588,100 | 0 |
| 27-Aug-2025 | 1,500.00 | 1,505.00 | 1,475.00 | 1,485.00 | 8,940,800 | 0 |
| 26-Aug-2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 16,252,700 | 0 |
| 25-Aug-2025 | 1,480.00 | 1,530.00 | 1,480.00 | 1,510.00 | 10,591,700 | 0 |
| 22-Aug-2025 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 12,095,000 | 0 |
| 21-Aug-2025 | 1,500.00 | 1,510.00 | 1,465.00 | 1,465.00 | 10,319,500 | 0 |
| 20-Aug-2025 | 1,495.00 | 1,555.00 | 1,435.00 | 1,500.00 | 16,044,200 | 0 |
| 19-Aug-2025 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 13,549,100 | 0 |
| 15-Aug-2025 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 14,290,800 | 0 |
| 14-Aug-2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,425.00 | 17,246,200 | 0 |
| 13-Aug-2025 | 1,415.00 | 1,415.00 | 1,375.00 | 1,375.00 | 16,355,200 | 0 |
| 12-Aug-2025 | 1,400.00 | 1,425.00 | 1,375.00 | 1,395.00 | 10,384,800 | 0 |
| 11-Aug-2025 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 8,951,500 | 0 |
| 08-Aug-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,350.00 | 9,456,200 | 0 |
| 07-Aug-2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 9,733,000 | 0 |
| 06-Aug-2025 | 1,365.00 | 1,415.00 | 1,365.00 | 1,405.00 | 10,667,400 | 0 |
| 05-Aug-2025 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 10,728,400 | 0 |
| 04-Aug-2025 | 1,425.00 | 1,445.00 | 1,380.00 | 1,420.00 | 11,489,100 | 0 |
| 01-Aug-2025 | 1,410.00 | 1,430.00 | 1,370.00 | 1,420.00 | 14,573,900 | 0 |
| 31-Jul-2025 | 1,420.00 | 1,445.00 | 1,370.00 | 1,395.00 | 19,555,000 | 0 |
| 30-Jul-2025 | 1,310.00 | 1,415.00 | 1,310.00 | 1,415.00 | 17,287,300 | 0 |
| 29-Jul-2025 | 1,290.00 | 1,320.00 | 1,265.00 | 1,305.00 | 10,810,000 | 0 |
| 28-Jul-2025 | 1,315.00 | 1,315.00 | 1,275.00 | 1,290.00 | 9,460,100 | 0 |
| 25-Jul-2025 | 1,180.00 | 1,330.00 | 1,180.00 | 1,300.00 | 11,948,900 | 0 |
| 24-Jul-2025 | 1,385.00 | 1,420.00 | 1,375.00 | 1,375.00 | 8,825,400 | 0 |
| 23-Jul-2025 | 1,425.00 | 1,425.00 | 1,365.00 | 1,385.00 | 8,642,400 | 0 |
| 22-Jul-2025 | 1,410.00 | 1,435.00 | 1,385.00 | 1,395.00 | 10,137,400 | 0 |
| 21-Jul-2025 | 1,400.00 | 1,440.00 | 1,390.00 | 1,405.00 | 10,682,100 | 0 |