| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,580.00 | 1,590.00 | 1,510.00 | 1,530.00 | 17,490,300 | 0 |
| 08-Dec-2025 | 1,565.00 | 1,630.00 | 1,550.00 | 1,580.00 | 35,936,000 | 0 |
| 05-Dec-2025 | 1,515.00 | 1,580.00 | 1,500.00 | 1,565.00 | 17,486,500 | 0 |
| 04-Dec-2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 12,645,100 | 0 |
| 03-Dec-2025 | 1,540.00 | 1,550.00 | 1,500.00 | 1,525.00 | 17,094,000 | 0 |
| 02-Dec-2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 23,602,600 | 0 |
| 01-Dec-2025 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 47,687,000 | 0 |
| 28-Nov-2025 | 1,525.00 | 1,525.00 | 1,480.00 | 1,495.00 | 28,473,400 | 0 |
| 27-Nov-2025 | 1,520.00 | 1,525.00 | 1,460.00 | 1,490.00 | 21,798,600 | 0 |
| 26-Nov-2025 | 1,450.00 | 1,540.00 | 1,430.00 | 1,515.00 | 64,734,400 | 0 |
| 25-Nov-2025 | 1,435.00 | 1,455.00 | 1,415.00 | 1,425.00 | 25,407,600 | 0 |
| 24-Nov-2025 | 1,370.00 | 1,440.00 | 1,365.00 | 1,385.00 | 37,594,700 | 0 |
| 21-Nov-2025 | 1,390.00 | 1,445.00 | 1,340.00 | 1,355.00 | 41,887,300 | 0 |
| 20-Nov-2025 | 1,385.00 | 1,395.00 | 1,355.00 | 1,380.00 | 16,981,300 | 0 |
| 19-Nov-2025 | 1,305.00 | 1,390.00 | 1,305.00 | 1,370.00 | 31,687,600 | 0 |
| 18-Nov-2025 | 1,280.00 | 1,320.00 | 1,255.00 | 1,295.00 | 20,473,000 | 0 |
| 17-Nov-2025 | 1,360.00 | 1,365.00 | 1,285.00 | 1,295.00 | 32,698,200 | 0 |
| 14-Nov-2025 | 1,400.00 | 1,425.00 | 1,365.00 | 1,365.00 | 25,833,800 | 0 |
| 13-Nov-2025 | 1,415.00 | 1,460.00 | 1,390.00 | 1,425.00 | 68,062,100 | 0 |
| 12-Nov-2025 | 1,380.00 | 1,385.00 | 1,330.00 | 1,385.00 | 22,657,400 | 0 |
| 11-Nov-2025 | 1,445.00 | 1,470.00 | 1,355.00 | 1,365.00 | 79,520,700 | 0 |
| 10-Nov-2025 | 1,255.00 | 1,420.00 | 1,255.00 | 1,415.00 | 110,857,400 | 0 |
| 07-Nov-2025 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 12,390,400 | 0 |
| 06-Nov-2025 | 1,245.00 | 1,265.00 | 1,200.00 | 1,240.00 | 41,476,400 | 0 |
| 05-Nov-2025 | 1,190.00 | 1,305.00 | 1,140.00 | 1,245.00 | 79,152,200 | 0 |
| 04-Nov-2025 | 1,255.00 | 1,260.00 | 1,195.00 | 1,215.00 | 27,518,700 | 0 |
| 03-Nov-2025 | 1,265.00 | 1,290.00 | 1,225.00 | 1,270.00 | 30,785,700 | 0 |
| 31-Oct-2025 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 32,251,600 | 0 |
| 30-Oct-2025 | 1,240.00 | 1,265.00 | 1,210.00 | 1,240.00 | 39,856,800 | 0 |
| 29-Oct-2025 | 1,195.00 | 1,295.00 | 1,195.00 | 1,295.00 | 56,946,700 | 0 |
| 28-Oct-2025 | 1,215.00 | 1,240.00 | 1,175.00 | 1,180.00 | 21,983,000 | 0 |
| 27-Oct-2025 | 1,250.00 | 1,300.00 | 1,205.00 | 1,220.00 | 23,008,900 | 0 |
| 24-Oct-2025 | 1,315.00 | 1,315.00 | 1,245.00 | 1,250.00 | 28,232,400 | 0 |
| 23-Oct-2025 | 1,340.00 | 1,360.00 | 1,270.00 | 1,320.00 | 44,836,200 | 0 |
| 22-Oct-2025 | 1,250.00 | 1,400.00 | 1,210.00 | 1,340.00 | 74,494,500 | 0 |
| 21-Oct-2025 | 1,430.00 | 1,460.00 | 1,335.00 | 1,355.00 | 61,577,700 | 0 |
| 20-Oct-2025 | 1,480.00 | 1,485.00 | 1,320.00 | 1,360.00 | 67,307,000 | 0 |
| 17-Oct-2025 | 1,695.00 | 1,970.00 | 1,430.00 | 1,510.00 | 230,023,900 | 0 |
| 16-Oct-2025 | 1,445.00 | 1,670.00 | 1,425.00 | 1,650.00 | 112,176,800 | 0 |
| 15-Oct-2025 | 1,410.00 | 1,520.00 | 1,365.00 | 1,430.00 | 136,270,800 | 0 |
| 14-Oct-2025 | 1,170.00 | 1,415.00 | 1,160.00 | 1,365.00 | 174,006,600 | 0 |
| 13-Oct-2025 | 1,045.00 | 1,220.00 | 1,045.00 | 1,135.00 | 92,691,300 | 0 |
| 10-Oct-2025 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 16,369,200 | 0 |
| 09-Oct-2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 27,092,100 | 0 |
| 08-Oct-2025 | 1,050.00 | 1,110.00 | 1,035.00 | 1,100.00 | 50,366,000 | 0 |
| 07-Oct-2025 | 1,080.00 | 1,085.00 | 1,015.00 | 1,020.00 | 19,869,300 | 0 |
| 06-Oct-2025 | 955.00 | 1,100.00 | 955.00 | 1,055.00 | 72,016,900 | 0 |
| 03-Oct-2025 | 955.00 | 960.00 | 930.00 | 940.00 | 14,936,200 | 0 |
| 02-Oct-2025 | 945.00 | 965.00 | 930.00 | 955.00 | 19,793,200 | 0 |
| 01-Oct-2025 | 920.00 | 955.00 | 915.00 | 940.00 | 18,455,800 | 0 |
| 30-Sep-2025 | 945.00 | 960.00 | 905.00 | 915.00 | 34,999,800 | 0 |
| 29-Sep-2025 | 900.00 | 935.00 | 895.00 | 930.00 | 30,432,200 | 0 |
| 26-Sep-2025 | 890.00 | 895.00 | 860.00 | 885.00 | 15,474,000 | 0 |
| 25-Sep-2025 | 930.00 | 930.00 | 875.00 | 890.00 | 37,386,600 | 0 |
| 24-Sep-2025 | 945.00 | 965.00 | 925.00 | 930.00 | 29,302,100 | 0 |
| 23-Sep-2025 | 905.00 | 975.00 | 905.00 | 945.00 | 84,692,000 | 0 |
| 22-Sep-2025 | 855.00 | 900.00 | 850.00 | 885.00 | 39,426,100 | 0 |
| 19-Sep-2025 | 830.00 | 860.00 | 820.00 | 840.00 | 31,212,800 | 0 |
| 18-Sep-2025 | 855.00 | 860.00 | 825.00 | 835.00 | 28,275,600 | 0 |
| 17-Sep-2025 | 885.00 | 885.00 | 860.00 | 860.00 | 28,727,800 | 0 |
| 16-Sep-2025 | 870.00 | 900.00 | 855.00 | 890.00 | 58,802,400 | 0 |
| 15-Sep-2025 | 865.00 | 870.00 | 840.00 | 850.00 | 20,155,100 | 0 |
| 12-Sep-2025 | 835.00 | 865.00 | 830.00 | 860.00 | 44,231,000 | 0 |
| 11-Sep-2025 | 845.00 | 855.00 | 820.00 | 825.00 | 19,357,700 | 0 |
| 10-Sep-2025 | 845.00 | 855.00 | 825.00 | 845.00 | 24,671,800 | 0 |
| 09-Sep-2025 | 860.00 | 925.00 | 840.00 | 855.00 | 93,147,200 | 0 |
| 08-Sep-2025 | 860.00 | 880.00 | 840.00 | 840.00 | 110,711,400 | 0 |
| 04-Sep-2025 | 910.00 | 915.00 | 820.00 | 835.00 | 146,426,200 | 0 |
| 03-Sep-2025 | 755.00 | 910.00 | 745.00 | 910.00 | 285,079,800 | 0 |
| 02-Sep-2025 | 715.00 | 745.00 | 715.00 | 730.00 | 94,171,000 | 0 |
| 01-Sep-2025 | 675.00 | 725.00 | 660.00 | 700.00 | 113,153,000 | 0 |
| 29-Aug-2025 | 680.00 | 710.00 | 660.00 | 690.00 | 98,974,200 | 0 |
| 28-Aug-2025 | 650.00 | 690.00 | 650.00 | 685.00 | 47,435,900 | 0 |
| 27-Aug-2025 | 640.00 | 660.00 | 640.00 | 645.00 | 19,186,400 | 0 |
| 26-Aug-2025 | 655.00 | 660.00 | 635.00 | 640.00 | 13,744,600 | 0 |
| 25-Aug-2025 | 650.00 | 665.00 | 645.00 | 650.00 | 11,677,000 | 0 |
| 22-Aug-2025 | 650.00 | 655.00 | 640.00 | 640.00 | 7,551,800 | 0 |
| 21-Aug-2025 | 665.00 | 670.00 | 635.00 | 645.00 | 31,378,000 | 0 |
| 20-Aug-2025 | 670.00 | 680.00 | 650.00 | 660.00 | 21,118,300 | 0 |
| 19-Aug-2025 | 680.00 | 685.00 | 665.00 | 670.00 | 17,661,100 | 0 |
| 15-Aug-2025 | 720.00 | 720.00 | 680.00 | 685.00 | 30,470,200 | 0 |
| 14-Aug-2025 | 695.00 | 725.00 | 695.00 | 725.00 | 23,403,700 | 0 |
| 13-Aug-2025 | 695.00 | 700.00 | 685.00 | 695.00 | 8,996,600 | 0 |
| 12-Aug-2025 | 715.00 | 715.00 | 680.00 | 690.00 | 25,602,200 | 0 |
| 11-Aug-2025 | 740.00 | 750.00 | 700.00 | 705.00 | 22,794,000 | 0 |
| 08-Aug-2025 | 735.00 | 745.00 | 715.00 | 735.00 | 25,929,400 | 0 |
| 07-Aug-2025 | 720.00 | 745.00 | 715.00 | 735.00 | 37,006,800 | 0 |
| 06-Aug-2025 | 675.00 | 725.00 | 670.00 | 720.00 | 51,799,300 | 0 |
| 05-Aug-2025 | 680.00 | 700.00 | 665.00 | 665.00 | 17,976,400 | 0 |
| 04-Aug-2025 | 660.00 | 690.00 | 660.00 | 675.00 | 40,613,100 | 0 |
| 01-Aug-2025 | 630.00 | 655.00 | 630.00 | 650.00 | 18,092,800 | 0 |
| 31-Jul-2025 | 640.00 | 640.00 | 625.00 | 625.00 | 19,671,300 | 0 |
| 30-Jul-2025 | 650.00 | 660.00 | 635.00 | 640.00 | 12,849,900 | 0 |
| 29-Jul-2025 | 665.00 | 675.00 | 640.00 | 645.00 | 65,295,800 | 0 |
| 28-Jul-2025 | 610.00 | 630.00 | 610.00 | 625.00 | 9,609,800 | 0 |
| 25-Jul-2025 | 625.00 | 625.00 | 605.00 | 610.00 | 8,916,800 | 0 |
| 24-Jul-2025 | 630.00 | 630.00 | 615.00 | 625.00 | 12,571,400 | 0 |
| 23-Jul-2025 | 640.00 | 650.00 | 625.00 | 635.00 | 11,558,300 | 0 |
| 22-Jul-2025 | 650.00 | 670.00 | 620.00 | 625.00 | 37,951,700 | 0 |
| 21-Jul-2025 | 620.00 | 640.00 | 620.00 | 640.00 | 23,858,600 | 0 |