| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,620.00 | 3,700.00 | 3,590.00 | 3,640.00 | 68,644,900 | 0 |
| 09-Dec-2025 | 3,650.00 | 3,650.00 | 3,520.00 | 3,570.00 | 94,381,800 | 0 |
| 08-Dec-2025 | 3,700.00 | 3,700.00 | 3,600.00 | 3,630.00 | 64,911,000 | 0 |
| 05-Dec-2025 | 3,630.00 | 3,700.00 | 3,610.00 | 3,700.00 | 50,641,400 | 0 |
| 04-Dec-2025 | 3,660.00 | 3,660.00 | 3,580.00 | 3,630.00 | 38,947,500 | 0 |
| 03-Dec-2025 | 3,590.00 | 3,650.00 | 3,580.00 | 3,580.00 | 60,429,900 | 0 |
| 02-Dec-2025 | 3,660.00 | 3,670.00 | 3,560.00 | 3,560.00 | 62,155,900 | 0 |
| 01-Dec-2025 | 3,530.00 | 3,650.00 | 3,520.00 | 3,650.00 | 89,045,500 | 0 |
| 28-Nov-2025 | 3,600.00 | 3,630.00 | 3,500.00 | 3,510.00 | 70,943,000 | 0 |
| 27-Nov-2025 | 3,700.00 | 3,700.00 | 3,560.00 | 3,570.00 | 48,436,500 | 0 |
| 26-Nov-2025 | 3,600.00 | 3,720.00 | 3,600.00 | 3,720.00 | 111,114,600 | 0 |
| 25-Nov-2025 | 3,690.00 | 3,690.00 | 3,560.00 | 3,650.00 | 84,816,600 | 0 |
| 24-Nov-2025 | 3,560.00 | 3,700.00 | 3,540.00 | 3,700.00 | 241,304,000 | 0 |
| 21-Nov-2025 | 3,590.00 | 3,610.00 | 3,460.00 | 3,500.00 | 93,181,600 | 0 |
| 20-Nov-2025 | 3,650.00 | 3,660.00 | 3,620.00 | 3,640.00 | 52,200,700 | 0 |
| 19-Nov-2025 | 3,620.00 | 3,690.00 | 3,620.00 | 3,650.00 | 109,911,100 | 0 |
| 18-Nov-2025 | 3,610.00 | 3,630.00 | 3,540.00 | 3,620.00 | 97,747,000 | 0 |
| 17-Nov-2025 | 3,570.00 | 3,630.00 | 3,560.00 | 3,610.00 | 76,833,800 | 0 |
| 14-Nov-2025 | 3,530.00 | 3,560.00 | 3,510.00 | 3,550.00 | 55,079,600 | 0 |
| 13-Nov-2025 | 3,570.00 | 3,570.00 | 3,480.00 | 3,500.00 | 57,467,900 | 0 |
| 12-Nov-2025 | 3,540.00 | 3,590.00 | 3,510.00 | 3,560.00 | 61,339,600 | 0 |
| 11-Nov-2025 | 3,500.00 | 3,530.00 | 3,470.00 | 3,520.00 | 63,130,300 | 0 |
| 10-Nov-2025 | 3,490.00 | 3,550.00 | 3,440.00 | 3,440.00 | 88,941,900 | 0 |
| 07-Nov-2025 | 3,460.00 | 3,490.00 | 3,420.00 | 3,470.00 | 58,917,900 | 0 |
| 06-Nov-2025 | 3,540.00 | 3,550.00 | 3,470.00 | 3,480.00 | 71,766,000 | 0 |
| 05-Nov-2025 | 3,600.00 | 3,630.00 | 3,510.00 | 3,540.00 | 182,624,300 | 0 |
| 04-Nov-2025 | 3,360.00 | 3,590.00 | 3,360.00 | 3,500.00 | 227,450,800 | 0 |
| 03-Nov-2025 | 3,210.00 | 3,380.00 | 3,210.00 | 3,350.00 | 107,151,300 | 0 |
| 31-Oct-2025 | 3,200.00 | 3,250.00 | 3,150.00 | 3,210.00 | 126,790,400 | 0 |
| 30-Oct-2025 | 3,290.00 | 3,310.00 | 3,200.00 | 3,250.00 | 83,523,100 | 0 |
| 29-Oct-2025 | 3,390.00 | 3,390.00 | 3,270.00 | 3,290.00 | 93,073,800 | 0 |
| 28-Oct-2025 | 3,330.00 | 3,480.00 | 3,270.00 | 3,400.00 | 143,082,100 | 0 |
| 27-Oct-2025 | 3,320.00 | 3,360.00 | 3,280.00 | 3,330.00 | 105,683,900 | 0 |
| 24-Oct-2025 | 3,370.00 | 3,440.00 | 3,290.00 | 3,290.00 | 115,104,000 | 0 |
| 23-Oct-2025 | 3,180.00 | 3,400.00 | 3,170.00 | 3,360.00 | 218,967,200 | 0 |
| 22-Oct-2025 | 3,220.00 | 3,220.00 | 3,120.00 | 3,150.00 | 128,796,800 | 0 |
| 21-Oct-2025 | 2,970.00 | 3,290.00 | 2,970.00 | 3,280.00 | 223,104,600 | 0 |
| 20-Oct-2025 | 2,930.00 | 2,970.00 | 2,900.00 | 2,940.00 | 96,029,300 | 0 |
| 17-Oct-2025 | 2,950.00 | 2,960.00 | 2,850.00 | 2,880.00 | 82,482,200 | 0 |
| 16-Oct-2025 | 2,970.00 | 3,020.00 | 2,900.00 | 2,950.00 | 103,687,000 | 0 |
| 15-Oct-2025 | 3,000.00 | 3,090.00 | 2,950.00 | 3,080.00 | 67,503,700 | 0 |
| 14-Oct-2025 | 3,050.00 | 3,070.00 | 2,960.00 | 2,960.00 | 38,518,800 | 0 |
| 13-Oct-2025 | 3,020.00 | 3,070.00 | 2,980.00 | 3,020.00 | 46,978,500 | 0 |
| 10-Oct-2025 | 3,030.00 | 3,080.00 | 3,000.00 | 3,040.00 | 62,254,500 | 0 |
| 09-Oct-2025 | 2,950.00 | 3,020.00 | 2,950.00 | 3,010.00 | 54,769,300 | 0 |
| 08-Oct-2025 | 3,030.00 | 3,040.00 | 2,940.00 | 2,990.00 | 66,090,700 | 0 |
| 07-Oct-2025 | 3,030.00 | 3,050.00 | 3,000.00 | 3,010.00 | 30,353,000 | 0 |
| 06-Oct-2025 | 3,080.00 | 3,090.00 | 2,960.00 | 3,010.00 | 59,707,600 | 0 |
| 03-Oct-2025 | 3,110.00 | 3,130.00 | 3,050.00 | 3,070.00 | 59,116,700 | 0 |
| 02-Oct-2025 | 3,070.00 | 3,200.00 | 3,060.00 | 3,130.00 | 113,431,700 | 0 |
| 01-Oct-2025 | 3,060.00 | 3,100.00 | 3,060.00 | 3,060.00 | 59,779,700 | 0 |
| 30-Sep-2025 | 3,090.00 | 3,140.00 | 3,060.00 | 3,060.00 | 117,025,800 | 0 |
| 29-Sep-2025 | 3,110.00 | 3,130.00 | 3,050.00 | 3,080.00 | 85,911,300 | 0 |
| 26-Sep-2025 | 3,100.00 | 3,160.00 | 3,090.00 | 3,110.00 | 66,789,300 | 0 |
| 25-Sep-2025 | 3,160.00 | 3,200.00 | 3,110.00 | 3,120.00 | 37,627,500 | 0 |
| 24-Sep-2025 | 3,190.00 | 3,190.00 | 3,150.00 | 3,160.00 | 37,086,500 | 0 |
| 23-Sep-2025 | 3,240.00 | 3,260.00 | 3,130.00 | 3,190.00 | 40,100,300 | 0 |
| 22-Sep-2025 | 3,300.00 | 3,300.00 | 3,190.00 | 3,220.00 | 53,704,700 | 0 |
| 19-Sep-2025 | 3,210.00 | 3,300.00 | 3,160.00 | 3,230.00 | 113,834,400 | 0 |
| 18-Sep-2025 | 3,400.00 | 3,400.00 | 3,230.00 | 3,250.00 | 99,501,600 | 0 |
| 17-Sep-2025 | 3,300.00 | 3,340.00 | 3,210.00 | 3,340.00 | 73,539,700 | 0 |
| 16-Sep-2025 | 3,300.00 | 3,300.00 | 3,260.00 | 3,300.00 | 80,642,900 | 0 |
| 15-Sep-2025 | 3,150.00 | 3,260.00 | 3,130.00 | 3,260.00 | 115,361,300 | 0 |
| 12-Sep-2025 | 3,090.00 | 3,110.00 | 3,050.00 | 3,100.00 | 61,521,400 | 0 |
| 11-Sep-2025 | 3,180.00 | 3,190.00 | 3,070.00 | 3,080.00 | 71,919,900 | 0 |
| 10-Sep-2025 | 3,070.00 | 3,180.00 | 3,050.00 | 3,150.00 | 49,840,200 | 0 |
| 09-Sep-2025 | 3,100.00 | 3,130.00 | 3,000.00 | 3,050.00 | 104,463,400 | 0 |
| 08-Sep-2025 | 3,300.00 | 3,300.00 | 3,090.00 | 3,090.00 | 93,725,000 | 0 |
| 04-Sep-2025 | 3,090.00 | 3,170.00 | 3,090.00 | 3,150.00 | 37,223,800 | 0 |
| 03-Sep-2025 | 3,080.00 | 3,170.00 | 3,070.00 | 3,110.00 | 113,875,700 | 0 |
| 02-Sep-2025 | 3,120.00 | 3,140.00 | 3,050.00 | 3,070.00 | 64,402,900 | 0 |
| 01-Sep-2025 | 3,080.00 | 3,110.00 | 2,960.00 | 3,110.00 | 130,027,900 | 0 |
| 29-Aug-2025 | 3,180.00 | 3,210.00 | 3,100.00 | 3,130.00 | 72,585,500 | 0 |
| 28-Aug-2025 | 3,160.00 | 3,220.00 | 3,150.00 | 3,180.00 | 55,940,600 | 0 |
| 27-Aug-2025 | 3,200.00 | 3,250.00 | 3,100.00 | 3,170.00 | 118,158,900 | 0 |
| 26-Aug-2025 | 3,310.00 | 3,320.00 | 3,230.00 | 3,260.00 | 227,364,800 | 0 |
| 25-Aug-2025 | 3,280.00 | 3,350.00 | 3,250.00 | 3,310.00 | 93,221,500 | 0 |
| 22-Aug-2025 | 3,270.00 | 3,290.00 | 3,220.00 | 3,240.00 | 61,351,700 | 0 |
| 21-Aug-2025 | 3,210.00 | 3,270.00 | 3,210.00 | 3,250.00 | 63,861,900 | 0 |
| 20-Aug-2025 | 3,220.00 | 3,290.00 | 3,220.00 | 3,220.00 | 80,084,600 | 0 |
| 19-Aug-2025 | 3,260.00 | 3,330.00 | 3,240.00 | 3,250.00 | 164,921,000 | 0 |
| 15-Aug-2025 | 3,360.00 | 3,410.00 | 3,310.00 | 3,310.00 | 182,893,900 | 0 |
| 14-Aug-2025 | 3,370.00 | 3,490.00 | 3,370.00 | 3,420.00 | 232,557,200 | 0 |
| 13-Aug-2025 | 3,220.00 | 3,420.00 | 3,210.00 | 3,360.00 | 465,722,400 | 0 |
| 12-Aug-2025 | 3,050.00 | 3,200.00 | 3,010.00 | 3,180.00 | 217,607,800 | 0 |
| 11-Aug-2025 | 2,990.00 | 3,010.00 | 2,970.00 | 2,990.00 | 74,978,300 | 0 |
| 08-Aug-2025 | 2,950.00 | 2,960.00 | 2,930.00 | 2,940.00 | 46,945,800 | 0 |
| 07-Aug-2025 | 2,990.00 | 2,990.00 | 2,930.00 | 2,950.00 | 46,506,200 | 0 |
| 06-Aug-2025 | 3,000.00 | 3,010.00 | 2,960.00 | 2,990.00 | 86,215,200 | 0 |
| 05-Aug-2025 | 3,050.00 | 3,050.00 | 2,990.00 | 3,030.00 | 99,396,900 | 0 |
| 04-Aug-2025 | 3,000.00 | 3,030.00 | 2,990.00 | 3,030.00 | 96,385,300 | 0 |
| 01-Aug-2025 | 2,960.00 | 2,990.00 | 2,910.00 | 2,980.00 | 130,977,000 | 0 |
| 31-Jul-2025 | 2,890.00 | 2,930.00 | 2,860.00 | 2,880.00 | 201,065,700 | 0 |
| 30-Jul-2025 | 2,890.00 | 2,890.00 | 2,850.00 | 2,880.00 | 99,062,400 | 0 |
| 29-Jul-2025 | 2,870.00 | 2,880.00 | 2,840.00 | 2,880.00 | 46,357,400 | 0 |
| 28-Jul-2025 | 2,870.00 | 2,870.00 | 2,830.00 | 2,860.00 | 40,193,800 | 0 |
| 25-Jul-2025 | 2,810.00 | 2,830.00 | 2,780.00 | 2,820.00 | 41,296,200 | 0 |
| 24-Jul-2025 | 2,860.00 | 2,870.00 | 2,800.00 | 2,840.00 | 74,224,200 | 0 |
| 23-Jul-2025 | 2,870.00 | 2,870.00 | 2,840.00 | 2,850.00 | 86,077,600 | 0 |
| 22-Jul-2025 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 108,243,300 | 0 |