| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,710.00 | 2,750.00 | 2,670.00 | 2,730.00 | 29,651,800 | 0 |
| 09-Dec-2025 | 2,620.00 | 2,710.00 | 2,590.00 | 2,670.00 | 44,953,900 | 0 |
| 08-Dec-2025 | 2,730.00 | 2,730.00 | 2,620.00 | 2,620.00 | 34,429,000 | 0 |
| 05-Dec-2025 | 2,780.00 | 2,790.00 | 2,710.00 | 2,710.00 | 34,350,200 | 0 |
| 04-Dec-2025 | 2,800.00 | 2,810.00 | 2,690.00 | 2,770.00 | 40,071,400 | 0 |
| 03-Dec-2025 | 2,670.00 | 2,800.00 | 2,670.00 | 2,770.00 | 65,741,000 | 0 |
| 02-Dec-2025 | 2,620.00 | 2,670.00 | 2,600.00 | 2,650.00 | 35,263,000 | 0 |
| 01-Dec-2025 | 2,570.00 | 2,650.00 | 2,570.00 | 2,620.00 | 17,322,300 | 0 |
| 28-Nov-2025 | 2,620.00 | 2,640.00 | 2,590.00 | 2,600.00 | 18,013,700 | 0 |
| 27-Nov-2025 | 2,620.00 | 2,630.00 | 2,560.00 | 2,600.00 | 34,235,900 | 0 |
| 26-Nov-2025 | 2,640.00 | 2,690.00 | 2,590.00 | 2,600.00 | 21,031,000 | 0 |
| 25-Nov-2025 | 2,670.00 | 2,670.00 | 2,580.00 | 2,630.00 | 25,207,700 | 0 |
| 24-Nov-2025 | 2,560.00 | 2,670.00 | 2,560.00 | 2,670.00 | 32,673,700 | 0 |
| 21-Nov-2025 | 2,600.00 | 2,670.00 | 2,540.00 | 2,540.00 | 27,647,200 | 0 |
| 20-Nov-2025 | 2,600.00 | 2,620.00 | 2,560.00 | 2,600.00 | 20,738,000 | 0 |
| 19-Nov-2025 | 2,520.00 | 2,580.00 | 2,520.00 | 2,580.00 | 13,777,400 | 0 |
| 18-Nov-2025 | 2,610.00 | 2,630.00 | 2,510.00 | 2,510.00 | 28,725,900 | 0 |
| 17-Nov-2025 | 2,540.00 | 2,620.00 | 2,520.00 | 2,590.00 | 37,359,900 | 0 |
| 14-Nov-2025 | 2,490.00 | 2,560.00 | 2,490.00 | 2,510.00 | 16,720,600 | 0 |
| 13-Nov-2025 | 2,560.00 | 2,560.00 | 2,490.00 | 2,490.00 | 16,292,900 | 0 |
| 12-Nov-2025 | 2,490.00 | 2,590.00 | 2,480.00 | 2,550.00 | 35,515,000 | 0 |
| 11-Nov-2025 | 2,560.00 | 2,570.00 | 2,460.00 | 2,490.00 | 47,905,800 | 0 |
| 10-Nov-2025 | 2,570.00 | 2,600.00 | 2,500.00 | 2,530.00 | 49,312,800 | 0 |
| 07-Nov-2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,530.00 | 48,504,400 | 0 |
| 06-Nov-2025 | 2,660.00 | 2,680.00 | 2,600.00 | 2,620.00 | 29,525,900 | 0 |
| 05-Nov-2025 | 2,690.00 | 2,740.00 | 2,660.00 | 2,690.00 | 41,343,200 | 0 |
| 04-Nov-2025 | 2,700.00 | 2,750.00 | 2,600.00 | 2,690.00 | 57,648,100 | 0 |
| 03-Nov-2025 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 49,127,900 | 0 |
| 31-Oct-2025 | 2,600.00 | 2,660.00 | 2,530.00 | 2,580.00 | 63,108,200 | 0 |
| 30-Oct-2025 | 2,610.00 | 2,670.00 | 2,560.00 | 2,560.00 | 49,537,500 | 0 |
| 29-Oct-2025 | 2,510.00 | 2,610.00 | 2,470.00 | 2,580.00 | 73,171,300 | 0 |
| 28-Oct-2025 | 2,680.00 | 2,720.00 | 2,450.00 | 2,490.00 | 156,918,700 | 0 |
| 27-Oct-2025 | 2,580.00 | 2,840.00 | 2,530.00 | 2,710.00 | 277,535,000 | 0 |
| 24-Oct-2025 | 2,260.00 | 2,700.00 | 2,250.00 | 2,530.00 | 267,179,900 | 0 |
| 23-Oct-2025 | 2,180.00 | 2,270.00 | 2,140.00 | 2,260.00 | 130,049,800 | 0 |
| 22-Oct-2025 | 2,050.00 | 2,150.00 | 2,020.00 | 2,070.00 | 49,090,900 | 0 |
| 21-Oct-2025 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 29,597,600 | 0 |
| 20-Oct-2025 | 1,935.00 | 2,130.00 | 1,935.00 | 2,080.00 | 86,711,600 | 0 |
| 17-Oct-2025 | 1,985.00 | 1,995.00 | 1,885.00 | 1,900.00 | 51,732,500 | 0 |
| 16-Oct-2025 | 1,860.00 | 2,020.00 | 1,860.00 | 1,985.00 | 80,433,300 | 0 |
| 15-Oct-2025 | 1,825.00 | 1,855.00 | 1,810.00 | 1,835.00 | 23,439,100 | 0 |
| 14-Oct-2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 26,174,800 | 0 |
| 13-Oct-2025 | 1,870.00 | 1,900.00 | 1,815.00 | 1,850.00 | 25,615,900 | 0 |
| 10-Oct-2025 | 1,935.00 | 1,940.00 | 1,890.00 | 1,900.00 | 14,263,100 | 0 |
| 09-Oct-2025 | 1,865.00 | 1,975.00 | 1,865.00 | 1,915.00 | 78,749,900 | 0 |
| 08-Oct-2025 | 1,840.00 | 1,880.00 | 1,825.00 | 1,855.00 | 15,182,700 | 0 |
| 07-Oct-2025 | 1,860.00 | 1,885.00 | 1,810.00 | 1,830.00 | 27,722,000 | 0 |
| 06-Oct-2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,860.00 | 22,207,000 | 0 |
| 03-Oct-2025 | 1,790.00 | 1,875.00 | 1,785.00 | 1,835.00 | 33,563,100 | 0 |
| 02-Oct-2025 | 1,785.00 | 1,860.00 | 1,765.00 | 1,790.00 | 24,568,600 | 0 |
| 01-Oct-2025 | 1,770.00 | 1,815.00 | 1,745.00 | 1,780.00 | 22,048,100 | 0 |
| 30-Sep-2025 | 1,750.00 | 1,790.00 | 1,735.00 | 1,780.00 | 23,784,800 | 0 |
| 29-Sep-2025 | 1,830.00 | 1,840.00 | 1,750.00 | 1,760.00 | 37,519,500 | 0 |
| 26-Sep-2025 | 1,780.00 | 1,940.00 | 1,775.00 | 1,830.00 | 134,223,700 | 0 |
| 25-Sep-2025 | 1,715.00 | 1,780.00 | 1,715.00 | 1,735.00 | 14,402,500 | 0 |
| 24-Sep-2025 | 1,800.00 | 1,805.00 | 1,730.00 | 1,735.00 | 23,291,800 | 0 |
| 23-Sep-2025 | 1,725.00 | 1,780.00 | 1,700.00 | 1,775.00 | 29,171,000 | 0 |
| 22-Sep-2025 | 1,725.00 | 1,730.00 | 1,710.00 | 1,715.00 | 12,021,400 | 0 |
| 19-Sep-2025 | 1,715.00 | 1,725.00 | 1,700.00 | 1,715.00 | 22,797,600 | 0 |
| 18-Sep-2025 | 1,745.00 | 1,755.00 | 1,705.00 | 1,710.00 | 11,695,200 | 0 |
| 17-Sep-2025 | 1,740.00 | 1,765.00 | 1,715.00 | 1,735.00 | 12,700,500 | 0 |
| 16-Sep-2025 | 1,700.00 | 1,770.00 | 1,695.00 | 1,740.00 | 28,476,400 | 0 |
| 15-Sep-2025 | 1,695.00 | 1,730.00 | 1,685.00 | 1,690.00 | 44,103,900 | 0 |
| 12-Sep-2025 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 10,326,000 | 0 |
| 11-Sep-2025 | 1,725.00 | 1,745.00 | 1,710.00 | 1,720.00 | 10,286,400 | 0 |
| 10-Sep-2025 | 1,670.00 | 1,720.00 | 1,660.00 | 1,700.00 | 26,787,800 | 0 |
| 09-Sep-2025 | 1,695.00 | 1,695.00 | 1,645.00 | 1,655.00 | 54,269,100 | 0 |
| 08-Sep-2025 | 1,705.00 | 1,715.00 | 1,685.00 | 1,695.00 | 38,625,200 | 0 |
| 04-Sep-2025 | 1,705.00 | 1,735.00 | 1,700.00 | 1,705.00 | 27,702,300 | 0 |
| 03-Sep-2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 11,426,700 | 0 |
| 02-Sep-2025 | 1,700.00 | 1,745.00 | 1,700.00 | 1,700.00 | 15,840,700 | 0 |
| 01-Sep-2025 | 1,650.00 | 1,710.00 | 1,645.00 | 1,700.00 | 15,262,900 | 0 |
| 29-Aug-2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 24,836,500 | 0 |
| 28-Aug-2025 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 13,246,200 | 0 |
| 27-Aug-2025 | 1,790.00 | 1,795.00 | 1,735.00 | 1,755.00 | 15,955,700 | 0 |
| 26-Aug-2025 | 1,775.00 | 1,800.00 | 1,750.00 | 1,790.00 | 14,548,700 | 0 |
| 25-Aug-2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,775.00 | 10,311,100 | 0 |
| 22-Aug-2025 | 1,830.00 | 1,830.00 | 1,770.00 | 1,770.00 | 14,344,500 | 0 |
| 21-Aug-2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 10,486,800 | 0 |
| 20-Aug-2025 | 1,830.00 | 1,840.00 | 1,785.00 | 1,805.00 | 21,223,900 | 0 |
| 19-Aug-2025 | 1,755.00 | 1,845.00 | 1,755.00 | 1,830.00 | 40,630,500 | 0 |
| 15-Aug-2025 | 1,830.00 | 1,840.00 | 1,750.00 | 1,750.00 | 36,984,000 | 0 |
| 14-Aug-2025 | 1,795.00 | 1,915.00 | 1,790.00 | 1,830.00 | 85,270,700 | 0 |
| 13-Aug-2025 | 1,800.00 | 1,825.00 | 1,775.00 | 1,785.00 | 26,026,700 | 0 |
| 12-Aug-2025 | 1,760.00 | 1,820.00 | 1,760.00 | 1,790.00 | 38,523,100 | 0 |
| 11-Aug-2025 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 18,272,400 | 0 |
| 08-Aug-2025 | 1,765.00 | 1,795.00 | 1,735.00 | 1,750.00 | 12,034,100 | 0 |
| 07-Aug-2025 | 1,735.00 | 1,770.00 | 1,735.00 | 1,765.00 | 15,105,200 | 0 |
| 06-Aug-2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 33,639,400 | 0 |
| 05-Aug-2025 | 1,760.00 | 1,835.00 | 1,750.00 | 1,800.00 | 85,662,300 | 0 |
| 04-Aug-2025 | 1,775.00 | 1,785.00 | 1,735.00 | 1,760.00 | 37,102,700 | 0 |
| 01-Aug-2025 | 1,705.00 | 1,780.00 | 1,690.00 | 1,770.00 | 99,467,400 | 0 |
| 31-Jul-2025 | 1,570.00 | 1,740.00 | 1,525.00 | 1,710.00 | 213,621,800 | 0 |
| 30-Jul-2025 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 16,040,100 | 0 |
| 29-Jul-2025 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 29,894,600 | 0 |
| 28-Jul-2025 | 1,545.00 | 1,580.00 | 1,545.00 | 1,555.00 | 26,625,700 | 0 |
| 25-Jul-2025 | 1,595.00 | 1,610.00 | 1,540.00 | 1,545.00 | 14,119,700 | 0 |
| 24-Jul-2025 | 1,570.00 | 1,625.00 | 1,570.00 | 1,585.00 | 24,659,800 | 0 |
| 23-Jul-2025 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 15,743,800 | 0 |
| 22-Jul-2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 15,936,600 | 0 |