| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,760.00 | 1,785.00 | 1,670.00 | 1,725.00 | 6,839,600 | 0 |
| 08-Dec-2025 | 1,800.00 | 1,800.00 | 1,725.00 | 1,745.00 | 5,367,200 | 0 |
| 05-Dec-2025 | 1,770.00 | 1,835.00 | 1,760.00 | 1,785.00 | 3,744,500 | 0 |
| 04-Dec-2025 | 1,830.00 | 1,835.00 | 1,760.00 | 1,760.00 | 5,516,000 | 0 |
| 03-Dec-2025 | 1,780.00 | 1,825.00 | 1,730.00 | 1,820.00 | 7,424,200 | 0 |
| 02-Dec-2025 | 1,840.00 | 1,855.00 | 1,730.00 | 1,780.00 | 9,928,500 | 0 |
| 01-Dec-2025 | 1,875.00 | 1,930.00 | 1,800.00 | 1,840.00 | 12,758,300 | 0 |
| 28-Nov-2025 | 1,760.00 | 1,885.00 | 1,725.00 | 1,880.00 | 18,310,300 | 0 |
| 27-Nov-2025 | 1,790.00 | 1,790.00 | 1,720.00 | 1,765.00 | 7,522,900 | 0 |
| 26-Nov-2025 | 1,645.00 | 1,815.00 | 1,585.00 | 1,790.00 | 36,470,600 | 0 |
| 25-Nov-2025 | 1,500.00 | 1,670.00 | 1,485.00 | 1,630.00 | 43,460,200 | 0 |
| 24-Nov-2025 | 1,460.00 | 1,510.00 | 1,440.00 | 1,485.00 | 11,721,900 | 0 |
| 21-Nov-2025 | 1,360.00 | 1,455.00 | 1,345.00 | 1,445.00 | 11,993,500 | 0 |
| 20-Nov-2025 | 1,350.00 | 1,390.00 | 1,335.00 | 1,375.00 | 11,296,400 | 0 |
| 19-Nov-2025 | 1,445.00 | 1,445.00 | 1,325.00 | 1,355.00 | 25,637,100 | 0 |
| 18-Nov-2025 | 1,490.00 | 1,540.00 | 1,440.00 | 1,450.00 | 12,301,500 | 0 |
| 17-Nov-2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 8,929,500 | 0 |
| 14-Nov-2025 | 1,425.00 | 1,450.00 | 1,395.00 | 1,395.00 | 3,817,900 | 0 |
| 13-Nov-2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 4,005,300 | 0 |
| 12-Nov-2025 | 1,440.00 | 1,510.00 | 1,430.00 | 1,450.00 | 13,750,300 | 0 |
| 11-Nov-2025 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 12,085,200 | 0 |
| 10-Nov-2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 11,843,100 | 0 |
| 07-Nov-2025 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 18,974,100 | 0 |
| 06-Nov-2025 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 16,689,900 | 0 |
| 05-Nov-2025 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 34,461,800 | 0 |
| 04-Nov-2025 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 43,213,300 | 0 |
| 03-Nov-2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 20,931,400 | 0 |
| 31-Oct-2025 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 42,497,400 | 0 |
| 30-Oct-2025 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 96,792,800 | 0 |
| 29-Oct-2025 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 12,305,200 | 0 |
| 28-Oct-2025 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 14,343,200 | 0 |
| 27-Oct-2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 36,031,100 | 0 |
| 24-Oct-2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 11,035,600 | 0 |
| 23-Oct-2025 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 31,272,800 | 0 |
| 22-Oct-2025 | 1,160.00 | 1,175.00 | 1,115.00 | 1,130.00 | 4,823,100 | 0 |
| 21-Oct-2025 | 1,150.00 | 1,170.00 | 1,115.00 | 1,155.00 | 5,743,300 | 0 |
| 20-Oct-2025 | 1,030.00 | 1,200.00 | 1,005.00 | 1,150.00 | 25,041,800 | 0 |
| 17-Oct-2025 | 1,070.00 | 1,075.00 | 980.00 | 1,000.00 | 20,454,600 | 0 |
| 16-Oct-2025 | 1,100.00 | 1,115.00 | 1,060.00 | 1,070.00 | 8,031,500 | 0 |
| 15-Oct-2025 | 1,110.00 | 1,160.00 | 1,070.00 | 1,100.00 | 17,888,800 | 0 |
| 14-Oct-2025 | 1,180.00 | 1,195.00 | 1,085.00 | 1,095.00 | 29,324,900 | 0 |
| 13-Oct-2025 | 1,200.00 | 1,220.00 | 1,135.00 | 1,170.00 | 18,689,100 | 0 |
| 10-Oct-2025 | 1,245.00 | 1,250.00 | 1,210.00 | 1,210.00 | 7,032,300 | 0 |
| 09-Oct-2025 | 1,260.00 | 1,360.00 | 1,205.00 | 1,240.00 | 22,858,700 | 0 |
| 08-Oct-2025 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 11,088,200 | 0 |
| 07-Oct-2025 | 1,275.00 | 1,310.00 | 1,245.00 | 1,280.00 | 8,066,800 | 0 |
| 06-Oct-2025 | 1,375.00 | 1,385.00 | 1,265.00 | 1,275.00 | 15,052,900 | 0 |
| 03-Oct-2025 | 1,285.00 | 1,390.00 | 1,280.00 | 1,335.00 | 41,462,300 | 0 |
| 02-Oct-2025 | 1,270.00 | 1,305.00 | 1,255.00 | 1,270.00 | 17,567,200 | 0 |
| 01-Oct-2025 | 1,250.00 | 1,325.00 | 1,235.00 | 1,265.00 | 24,837,600 | 0 |
| 30-Sep-2025 | 1,420.00 | 1,420.00 | 1,270.00 | 1,270.00 | 42,718,000 | 0 |
| 29-Sep-2025 | 1,535.00 | 1,535.00 | 1,390.00 | 1,420.00 | 41,533,400 | 0 |
| 26-Sep-2025 | 1,340.00 | 1,605.00 | 1,270.00 | 1,535.00 | 80,353,500 | 0 |
| 25-Sep-2025 | 1,250.00 | 1,380.00 | 1,250.00 | 1,335.00 | 39,293,600 | 0 |
| 24-Sep-2025 | 1,310.00 | 1,335.00 | 1,245.00 | 1,250.00 | 23,233,700 | 0 |
| 23-Sep-2025 | 1,250.00 | 1,475.00 | 1,245.00 | 1,310.00 | 127,166,400 | 0 |
| 22-Sep-2025 | 1,035.00 | 1,245.00 | 1,035.00 | 1,220.00 | 111,571,400 | 0 |
| 19-Sep-2025 | 930.00 | 1,005.00 | 925.00 | 1,000.00 | 13,966,800 | 0 |
| 18-Sep-2025 | 980.00 | 980.00 | 915.00 | 930.00 | 7,664,000 | 0 |
| 17-Sep-2025 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 49,121,200 | 0 |
| 16-Sep-2025 | 830.00 | 1,035.00 | 825.00 | 1,030.00 | 144,012,800 | 0 |
| 15-Sep-2025 | 800.00 | 840.00 | 800.00 | 830.00 | 4,195,800 | 0 |
| 12-Sep-2025 | 800.00 | 810.00 | 800.00 | 800.00 | 1,287,800 | 0 |
| 11-Sep-2025 | 805.00 | 820.00 | 795.00 | 805.00 | 1,994,800 | 0 |
| 10-Sep-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 2,937,700 | 0 |
| 09-Sep-2025 | 935.00 | 950.00 | 805.00 | 810.00 | 27,020,900 | 0 |
| 08-Sep-2025 | 795.00 | 975.00 | 790.00 | 925.00 | 19,619,800 | 0 |
| 04-Sep-2025 | 790.00 | 800.00 | 785.00 | 795.00 | 691,300 | 0 |
| 03-Sep-2025 | 805.00 | 805.00 | 790.00 | 790.00 | 1,315,700 | 0 |
| 02-Sep-2025 | 795.00 | 810.00 | 795.00 | 805.00 | 528,400 | 0 |
| 01-Sep-2025 | 800.00 | 805.00 | 755.00 | 795.00 | 1,151,600 | 0 |
| 29-Aug-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 1,400,900 | 0 |
| 28-Aug-2025 | 805.00 | 825.00 | 805.00 | 815.00 | 901,900 | 0 |
| 27-Aug-2025 | 810.00 | 815.00 | 805.00 | 810.00 | 218,900 | 0 |
| 26-Aug-2025 | 825.00 | 825.00 | 800.00 | 810.00 | 1,378,800 | 0 |
| 25-Aug-2025 | 830.00 | 835.00 | 820.00 | 830.00 | 905,600 | 0 |
| 22-Aug-2025 | 820.00 | 830.00 | 815.00 | 830.00 | 733,800 | 0 |
| 21-Aug-2025 | 815.00 | 825.00 | 815.00 | 820.00 | 811,300 | 0 |
| 20-Aug-2025 | 805.00 | 820.00 | 805.00 | 815.00 | 1,365,700 | 0 |
| 19-Aug-2025 | 780.00 | 810.00 | 770.00 | 805.00 | 4,803,300 | 0 |
| 15-Aug-2025 | 800.00 | 805.00 | 770.00 | 780.00 | 3,668,000 | 0 |
| 14-Aug-2025 | 810.00 | 815.00 | 800.00 | 805.00 | 1,313,500 | 0 |
| 13-Aug-2025 | 805.00 | 815.00 | 800.00 | 810.00 | 919,200 | 0 |
| 12-Aug-2025 | 795.00 | 805.00 | 790.00 | 805.00 | 1,081,500 | 0 |
| 11-Aug-2025 | 780.00 | 795.00 | 775.00 | 795.00 | 375,900 | 0 |
| 08-Aug-2025 | 800.00 | 800.00 | 775.00 | 780.00 | 1,557,800 | 0 |
| 07-Aug-2025 | 795.00 | 800.00 | 790.00 | 800.00 | 530,400 | 0 |
| 06-Aug-2025 | 800.00 | 800.00 | 785.00 | 795.00 | 1,323,900 | 0 |
| 05-Aug-2025 | 795.00 | 805.00 | 780.00 | 800.00 | 1,472,500 | 0 |
| 04-Aug-2025 | 765.00 | 800.00 | 755.00 | 795.00 | 3,836,500 | 0 |
| 01-Aug-2025 | 770.00 | 775.00 | 765.00 | 770.00 | 3,089,400 | 0 |
| 31-Jul-2025 | 810.00 | 835.00 | 760.00 | 770.00 | 10,118,500 | 0 |
| 30-Jul-2025 | 830.00 | 840.00 | 810.00 | 810.00 | 2,877,400 | 0 |
| 29-Jul-2025 | 830.00 | 850.00 | 820.00 | 825.00 | 1,487,500 | 0 |
| 28-Jul-2025 | 830.00 | 835.00 | 815.00 | 830.00 | 1,298,200 | 0 |
| 25-Jul-2025 | 840.00 | 840.00 | 815.00 | 830.00 | 1,677,600 | 0 |
| 24-Jul-2025 | 840.00 | 850.00 | 835.00 | 840.00 | 400,500 | 0 |
| 23-Jul-2025 | 840.00 | 855.00 | 835.00 | 840.00 | 1,785,200 | 0 |
| 22-Jul-2025 | 870.00 | 880.00 | 830.00 | 845.00 | 1,644,800 | 0 |
| 21-Jul-2025 | 870.00 | 875.00 | 850.00 | 865.00 | 1,723,800 | 0 |