| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,070.00 | 3,160.00 | 3,020.00 | 3,020.00 | 47,754,500 | 0 |
| 09-Dec-2025 | 3,170.00 | 3,200.00 | 3,040.00 | 3,050.00 | 61,184,800 | 0 |
| 08-Dec-2025 | 3,200.00 | 3,220.00 | 3,120.00 | 3,170.00 | 40,897,300 | 0 |
| 05-Dec-2025 | 3,350.00 | 3,370.00 | 3,180.00 | 3,190.00 | 48,205,500 | 0 |
| 04-Dec-2025 | 3,260.00 | 3,490.00 | 3,230.00 | 3,310.00 | 141,911,700 | 0 |
| 03-Dec-2025 | 3,210.00 | 3,220.00 | 3,110.00 | 3,180.00 | 35,951,000 | 0 |
| 02-Dec-2025 | 3,220.00 | 3,270.00 | 3,160.00 | 3,220.00 | 26,348,600 | 0 |
| 01-Dec-2025 | 3,300.00 | 3,380.00 | 3,210.00 | 3,210.00 | 55,027,500 | 0 |
| 28-Nov-2025 | 3,310.00 | 3,320.00 | 3,190.00 | 3,260.00 | 26,894,500 | 0 |
| 27-Nov-2025 | 3,300.00 | 3,430.00 | 3,270.00 | 3,290.00 | 59,277,300 | 0 |
| 26-Nov-2025 | 3,240.00 | 3,350.00 | 3,240.00 | 3,270.00 | 107,410,000 | 0 |
| 25-Nov-2025 | 3,040.00 | 3,250.00 | 3,020.00 | 3,200.00 | 84,357,800 | 0 |
| 24-Nov-2025 | 3,030.00 | 3,080.00 | 2,980.00 | 3,000.00 | 49,308,500 | 0 |
| 21-Nov-2025 | 3,050.00 | 3,110.00 | 2,980.00 | 3,040.00 | 47,259,200 | 0 |
| 20-Nov-2025 | 3,130.00 | 3,240.00 | 3,070.00 | 3,100.00 | 48,259,200 | 0 |
| 19-Nov-2025 | 3,080.00 | 3,170.00 | 3,070.00 | 3,110.00 | 37,386,500 | 0 |
| 18-Nov-2025 | 3,190.00 | 3,190.00 | 3,000.00 | 3,050.00 | 65,653,800 | 0 |
| 17-Nov-2025 | 3,180.00 | 3,320.00 | 3,160.00 | 3,200.00 | 44,039,300 | 0 |
| 14-Nov-2025 | 3,100.00 | 3,400.00 | 3,080.00 | 3,180.00 | 147,947,600 | 0 |
| 13-Nov-2025 | 2,950.00 | 3,190.00 | 2,860.00 | 3,070.00 | 128,095,200 | 0 |
| 12-Nov-2025 | 3,050.00 | 3,050.00 | 2,750.00 | 2,950.00 | 165,445,600 | 0 |
| 11-Nov-2025 | 3,120.00 | 3,180.00 | 3,000.00 | 3,020.00 | 65,928,200 | 0 |
| 10-Nov-2025 | 2,940.00 | 3,120.00 | 2,870.00 | 3,120.00 | 141,924,500 | 0 |
| 07-Nov-2025 | 2,850.00 | 2,990.00 | 2,800.00 | 2,920.00 | 117,464,700 | 0 |
| 06-Nov-2025 | 2,760.00 | 3,030.00 | 2,750.00 | 2,810.00 | 219,816,000 | 0 |
| 05-Nov-2025 | 2,380.00 | 3,040.00 | 2,340.00 | 2,920.00 | 230,432,900 | 0 |
| 04-Nov-2025 | 2,500.00 | 2,540.00 | 2,350.00 | 2,440.00 | 71,791,200 | 0 |
| 03-Nov-2025 | 2,610.00 | 2,660.00 | 2,480.00 | 2,500.00 | 68,436,300 | 0 |
| 31-Oct-2025 | 2,700.00 | 2,700.00 | 2,420.00 | 2,670.00 | 133,145,000 | 0 |
| 30-Oct-2025 | 2,690.00 | 2,690.00 | 2,670.00 | 2,680.00 | 17,336,000 | 0 |
| 29-Oct-2025 | 2,600.00 | 2,650.00 | 2,600.00 | 2,650.00 | 22,823,700 | 0 |
| 28-Oct-2025 | 2,460.00 | 2,550.00 | 2,460.00 | 2,550.00 | 13,455,200 | 0 |
| 27-Oct-2025 | 2,600.00 | 2,600.00 | 2,400.00 | 2,410.00 | 33,689,600 | 0 |
| 24-Oct-2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 17,613,700 | 0 |
| 23-Oct-2025 | 2,700.00 | 2,700.00 | 2,550.00 | 2,590.00 | 58,933,100 | 0 |
| 22-Oct-2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 36,865,200 | 0 |
| 21-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 20-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 17-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 16-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 15-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 14-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 13-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 10-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 | 0 |
| 09-Oct-2025 | 2,650.00 | 2,900.00 | 2,630.00 | 2,880.00 | 305,572,700 | 0 |
| 08-Oct-2025 | 2,750.00 | 2,950.00 | 2,500.00 | 2,620.00 | 374,355,400 | 0 |
| 07-Oct-2025 | 2,700.00 | 2,750.00 | 2,400.00 | 2,710.00 | 384,108,000 | 0 |
| 06-Oct-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 | 0 |
| 03-Oct-2025 | 1,960.00 | 2,320.00 | 1,940.00 | 2,260.00 | 342,020,200 | 0 |
| 02-Oct-2025 | 2,000.00 | 2,000.00 | 1,850.00 | 1,915.00 | 203,276,300 | 0 |
| 01-Oct-2025 | 1,615.00 | 1,960.00 | 1,550.00 | 1,900.00 | 465,409,800 | 0 |
| 30-Sep-2025 | 1,550.00 | 1,650.00 | 1,515.00 | 1,605.00 | 236,280,100 | 0 |
| 29-Sep-2025 | 1,365.00 | 1,590.00 | 1,360.00 | 1,540.00 | 286,657,100 | 0 |
| 26-Sep-2025 | 1,390.00 | 1,425.00 | 1,350.00 | 1,350.00 | 60,011,400 | 0 |
| 25-Sep-2025 | 1,465.00 | 1,470.00 | 1,335.00 | 1,405.00 | 216,485,100 | 0 |
| 24-Sep-2025 | 1,225.00 | 1,460.00 | 1,225.00 | 1,460.00 | 331,063,800 | 0 |
| 23-Sep-2025 | 1,165.00 | 1,225.00 | 1,155.00 | 1,195.00 | 92,635,500 | 0 |
| 22-Sep-2025 | 1,115.00 | 1,170.00 | 1,100.00 | 1,155.00 | 52,023,900 | 0 |
| 19-Sep-2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 16,702,700 | 0 |
| 18-Sep-2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 27,959,400 | 0 |
| 17-Sep-2025 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 17,456,700 | 0 |
| 16-Sep-2025 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 25,234,500 | 0 |
| 15-Sep-2025 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 24,260,800 | 0 |
| 12-Sep-2025 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 32,045,200 | 0 |
| 11-Sep-2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 28,119,900 | 0 |
| 10-Sep-2025 | 1,110.00 | 1,145.00 | 1,090.00 | 1,090.00 | 42,866,400 | 0 |
| 09-Sep-2025 | 1,095.00 | 1,140.00 | 1,085.00 | 1,105.00 | 71,563,300 | 0 |
| 08-Sep-2025 | 1,035.00 | 1,140.00 | 1,035.00 | 1,090.00 | 136,330,300 | 0 |
| 04-Sep-2025 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 25,495,400 | 0 |
| 03-Sep-2025 | 1,045.00 | 1,075.00 | 1,035.00 | 1,065.00 | 46,332,300 | 0 |
| 02-Sep-2025 | 1,005.00 | 1,050.00 | 1,005.00 | 1,035.00 | 26,209,600 | 0 |
| 01-Sep-2025 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 17,330,500 | 0 |
| 29-Aug-2025 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 23,713,900 | 0 |
| 28-Aug-2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 19,654,400 | 0 |
| 27-Aug-2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 12,230,300 | 0 |
| 26-Aug-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 7,785,900 | 0 |
| 25-Aug-2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 8,930,500 | 0 |
| 22-Aug-2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 6,433,200 | 0 |
| 21-Aug-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 8,176,400 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 9,904,900 | 0 |
| 19-Aug-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 6,447,600 | 0 |
| 15-Aug-2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 7,371,400 | 0 |
| 14-Aug-2025 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 17,226,200 | 0 |
| 13-Aug-2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 22,597,900 | 0 |
| 12-Aug-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 8,239,800 | 0 |
| 11-Aug-2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 6,939,200 | 0 |
| 08-Aug-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 8,584,100 | 0 |
| 07-Aug-2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 16,682,900 | 0 |
| 06-Aug-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 13,737,300 | 0 |
| 05-Aug-2025 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 16,970,200 | 0 |
| 04-Aug-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 17,209,700 | 0 |
| 01-Aug-2025 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 30,518,700 | 0 |
| 31-Jul-2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 12,529,500 | 0 |
| 30-Jul-2025 | 1,035.00 | 1,065.00 | 1,025.00 | 1,030.00 | 19,196,300 | 0 |
| 29-Jul-2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 19,408,400 | 0 |
| 28-Jul-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 12,462,500 | 0 |
| 25-Jul-2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 9,553,100 | 0 |
| 24-Jul-2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 14,976,800 | 0 |
| 23-Jul-2025 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 13,689,900 | 0 |
| 22-Jul-2025 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 48,650,200 | 0 |