| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 815.00 | 820.00 | 800.00 | 800.00 | 31,244,800 | 0 |
| 08-Dec-2025 | 805.00 | 820.00 | 800.00 | 810.00 | 42,071,900 | 0 |
| 05-Dec-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 27,833,600 | 0 |
| 04-Dec-2025 | 815.00 | 825.00 | 805.00 | 805.00 | 27,130,200 | 0 |
| 03-Dec-2025 | 830.00 | 835.00 | 810.00 | 815.00 | 33,630,600 | 0 |
| 02-Dec-2025 | 815.00 | 845.00 | 810.00 | 830.00 | 42,280,600 | 0 |
| 01-Dec-2025 | 840.00 | 845.00 | 815.00 | 815.00 | 43,991,900 | 0 |
| 28-Nov-2025 | 860.00 | 870.00 | 835.00 | 835.00 | 43,716,500 | 0 |
| 27-Nov-2025 | 840.00 | 865.00 | 835.00 | 850.00 | 65,962,500 | 0 |
| 26-Nov-2025 | 845.00 | 855.00 | 830.00 | 840.00 | 42,476,200 | 0 |
| 25-Nov-2025 | 865.00 | 875.00 | 835.00 | 845.00 | 69,377,400 | 0 |
| 24-Nov-2025 | 870.00 | 880.00 | 860.00 | 860.00 | 70,053,500 | 0 |
| 21-Nov-2025 | 820.00 | 915.00 | 815.00 | 855.00 | 250,510,900 | 0 |
| 20-Nov-2025 | 795.00 | 845.00 | 795.00 | 820.00 | 92,896,600 | 0 |
| 19-Nov-2025 | 800.00 | 815.00 | 790.00 | 790.00 | 43,775,000 | 0 |
| 18-Nov-2025 | 815.00 | 830.00 | 795.00 | 800.00 | 58,373,900 | 0 |
| 17-Nov-2025 | 850.00 | 850.00 | 815.00 | 815.00 | 63,344,100 | 0 |
| 14-Nov-2025 | 860.00 | 865.00 | 850.00 | 850.00 | 46,898,100 | 0 |
| 13-Nov-2025 | 890.00 | 895.00 | 850.00 | 865.00 | 74,723,700 | 0 |
| 12-Nov-2025 | 915.00 | 940.00 | 875.00 | 880.00 | 201,635,900 | 0 |
| 11-Nov-2025 | 860.00 | 920.00 | 840.00 | 905.00 | 313,111,200 | 0 |
| 10-Nov-2025 | 850.00 | 860.00 | 835.00 | 840.00 | 72,992,300 | 0 |
| 07-Nov-2025 | 835.00 | 855.00 | 815.00 | 835.00 | 96,382,200 | 0 |
| 06-Nov-2025 | 815.00 | 850.00 | 815.00 | 820.00 | 74,541,000 | 0 |
| 05-Nov-2025 | 815.00 | 830.00 | 795.00 | 815.00 | 70,675,600 | 0 |
| 04-Nov-2025 | 785.00 | 865.00 | 785.00 | 830.00 | 369,967,000 | 0 |
| 03-Nov-2025 | 805.00 | 810.00 | 760.00 | 780.00 | 131,967,400 | 0 |
| 31-Oct-2025 | 820.00 | 835.00 | 800.00 | 805.00 | 80,964,300 | 0 |
| 30-Oct-2025 | 805.00 | 850.00 | 775.00 | 820.00 | 263,297,700 | 0 |
| 29-Oct-2025 | 950.00 | 955.00 | 850.00 | 850.00 | 573,797,500 | 0 |
| 28-Oct-2025 | 975.00 | 1,020.00 | 945.00 | 1,000.00 | 112,590,200 | 0 |
| 27-Oct-2025 | 1,055.00 | 1,070.00 | 950.00 | 975.00 | 196,801,900 | 0 |
| 24-Oct-2025 | 1,080.00 | 1,090.00 | 1,040.00 | 1,040.00 | 49,458,300 | 0 |
| 23-Oct-2025 | 1,080.00 | 1,115.00 | 1,070.00 | 1,075.00 | 53,544,400 | 0 |
| 22-Oct-2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 45,539,600 | 0 |
| 21-Oct-2025 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 36,916,200 | 0 |
| 20-Oct-2025 | 1,115.00 | 1,145.00 | 1,085.00 | 1,135.00 | 48,603,100 | 0 |
| 17-Oct-2025 | 1,195.00 | 1,205.00 | 1,045.00 | 1,095.00 | 152,638,700 | 0 |
| 16-Oct-2025 | 1,175.00 | 1,250.00 | 1,160.00 | 1,195.00 | 98,736,400 | 0 |
| 15-Oct-2025 | 1,245.00 | 1,265.00 | 1,150.00 | 1,160.00 | 195,868,700 | 0 |
| 14-Oct-2025 | 1,345.00 | 1,355.00 | 1,210.00 | 1,230.00 | 185,659,500 | 0 |
| 13-Oct-2025 | 1,300.00 | 1,435.00 | 1,300.00 | 1,340.00 | 168,042,600 | 0 |
| 10-Oct-2025 | 1,320.00 | 1,415.00 | 1,315.00 | 1,355.00 | 167,943,500 | 0 |
| 09-Oct-2025 | 1,385.00 | 1,430.00 | 1,250.00 | 1,320.00 | 191,787,100 | 0 |
| 08-Oct-2025 | 1,490.00 | 1,575.00 | 1,345.00 | 1,380.00 | 556,372,300 | 0 |
| 07-Oct-2025 | 1,350.00 | 1,515.00 | 1,315.00 | 1,440.00 | 676,837,000 | 0 |
| 06-Oct-2025 | 1,250.00 | 1,335.00 | 1,245.00 | 1,315.00 | 239,807,400 | 0 |
| 03-Oct-2025 | 1,260.00 | 1,275.00 | 1,240.00 | 1,240.00 | 73,648,400 | 0 |
| 02-Oct-2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 39,769,300 | 0 |
| 01-Oct-2025 | 1,275.00 | 1,310.00 | 1,240.00 | 1,240.00 | 172,195,100 | 0 |
| 30-Sep-2025 | 1,245.00 | 1,280.00 | 1,235.00 | 1,245.00 | 69,462,600 | 0 |
| 29-Sep-2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,245.00 | 108,794,100 | 0 |
| 26-Sep-2025 | 1,180.00 | 1,260.00 | 1,135.00 | 1,260.00 | 117,976,600 | 0 |
| 25-Sep-2025 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 107,759,300 | 0 |
| 24-Sep-2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 75,442,900 | 0 |
| 23-Sep-2025 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 112,125,700 | 0 |
| 22-Sep-2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 77,839,100 | 0 |
| 19-Sep-2025 | 1,400.00 | 1,410.00 | 1,245.00 | 1,255.00 | 362,402,600 | 0 |
| 18-Sep-2025 | 1,255.00 | 1,375.00 | 1,235.00 | 1,365.00 | 293,414,500 | 0 |
| 17-Sep-2025 | 1,270.00 | 1,300.00 | 1,235.00 | 1,245.00 | 89,841,300 | 0 |
| 16-Sep-2025 | 1,260.00 | 1,270.00 | 1,215.00 | 1,260.00 | 62,476,300 | 0 |
| 15-Sep-2025 | 1,280.00 | 1,290.00 | 1,245.00 | 1,255.00 | 58,005,400 | 0 |
| 12-Sep-2025 | 1,285.00 | 1,315.00 | 1,265.00 | 1,270.00 | 124,589,500 | 0 |
| 11-Sep-2025 | 1,260.00 | 1,300.00 | 1,245.00 | 1,270.00 | 77,745,800 | 0 |
| 10-Sep-2025 | 1,290.00 | 1,315.00 | 1,240.00 | 1,250.00 | 127,505,000 | 0 |
| 09-Sep-2025 | 1,200.00 | 1,285.00 | 1,175.00 | 1,270.00 | 173,768,900 | 0 |
| 08-Sep-2025 | 1,240.00 | 1,270.00 | 1,160.00 | 1,175.00 | 92,201,400 | 0 |
| 04-Sep-2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 51,170,700 | 0 |
| 03-Sep-2025 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 75,445,000 | 0 |
| 02-Sep-2025 | 1,270.00 | 1,340.00 | 1,245.00 | 1,280.00 | 202,355,400 | 0 |
| 01-Sep-2025 | 1,195.00 | 1,295.00 | 1,195.00 | 1,240.00 | 176,986,600 | 0 |
| 29-Aug-2025 | 1,320.00 | 1,350.00 | 1,230.00 | 1,295.00 | 270,347,200 | 0 |
| 28-Aug-2025 | 1,320.00 | 1,420.00 | 1,280.00 | 1,350.00 | 375,513,000 | 0 |
| 27-Aug-2025 | 1,390.00 | 1,400.00 | 1,280.00 | 1,320.00 | 480,742,800 | 0 |
| 26-Aug-2025 | 1,150.00 | 1,410.00 | 1,130.00 | 1,350.00 | 996,281,000 | 0 |
| 25-Aug-2025 | 1,080.00 | 1,195.00 | 1,040.00 | 1,145.00 | 360,145,500 | 0 |
| 22-Aug-2025 | 985.00 | 1,070.00 | 985.00 | 1,050.00 | 146,928,100 | 0 |
| 21-Aug-2025 | 995.00 | 1,025.00 | 955.00 | 985.00 | 79,549,400 | 0 |
| 20-Aug-2025 | 1,020.00 | 1,035.00 | 980.00 | 995.00 | 67,145,000 | 0 |
| 19-Aug-2025 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 64,023,300 | 0 |
| 15-Aug-2025 | 1,065.00 | 1,070.00 | 1,020.00 | 1,020.00 | 61,641,600 | 0 |
| 14-Aug-2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 68,830,300 | 0 |
| 13-Aug-2025 | 1,125.00 | 1,130.00 | 1,055.00 | 1,070.00 | 129,526,500 | 0 |
| 12-Aug-2025 | 1,050.00 | 1,125.00 | 1,045.00 | 1,120.00 | 118,110,800 | 0 |
| 11-Aug-2025 | 1,045.00 | 1,070.00 | 1,040.00 | 1,045.00 | 54,985,500 | 0 |
| 08-Aug-2025 | 1,050.00 | 1,105.00 | 1,035.00 | 1,045.00 | 113,711,800 | 0 |
| 07-Aug-2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 78,532,400 | 0 |
| 06-Aug-2025 | 1,060.00 | 1,125.00 | 1,060.00 | 1,075.00 | 116,225,900 | 0 |
| 05-Aug-2025 | 1,135.00 | 1,140.00 | 1,020.00 | 1,055.00 | 266,695,000 | 0 |
| 04-Aug-2025 | 1,255.00 | 1,265.00 | 1,100.00 | 1,125.00 | 344,892,200 | 0 |
| 01-Aug-2025 | 1,100.00 | 1,260.00 | 1,095.00 | 1,240.00 | 373,270,300 | 0 |
| 31-Jul-2025 | 1,140.00 | 1,185.00 | 1,090.00 | 1,095.00 | 177,310,100 | 0 |
| 30-Jul-2025 | 1,135.00 | 1,195.00 | 1,105.00 | 1,150.00 | 330,871,500 | 0 |
| 29-Jul-2025 | 1,070.00 | 1,140.00 | 1,045.00 | 1,130.00 | 206,709,400 | 0 |
| 28-Jul-2025 | 1,140.00 | 1,180.00 | 1,070.00 | 1,070.00 | 272,491,000 | 0 |
| 25-Jul-2025 | 1,075.00 | 1,125.00 | 1,035.00 | 1,110.00 | 184,832,800 | 0 |
| 24-Jul-2025 | 1,065.00 | 1,135.00 | 1,040.00 | 1,065.00 | 320,784,700 | 0 |
| 23-Jul-2025 | 1,035.00 | 1,060.00 | 980.00 | 1,055.00 | 267,167,100 | 0 |
| 22-Jul-2025 | 1,130.00 | 1,160.00 | 1,010.00 | 1,035.00 | 317,249,300 | 0 |
| 21-Jul-2025 | 1,155.00 | 1,210.00 | 1,105.00 | 1,125.00 | 369,261,200 | 0 |