| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,650.00 | 2,970.00 | 2,400.00 | 2,440.00 | 117,962,200 | 0 |
| 08-Dec-2025 | 2,010.00 | 2,500.00 | 1,965.00 | 2,500.00 | 51,313,300 | 0 |
| 05-Dec-2025 | 2,070.00 | 2,090.00 | 1,985.00 | 2,000.00 | 7,739,700 | 0 |
| 04-Dec-2025 | 2,050.00 | 2,130.00 | 2,040.00 | 2,060.00 | 5,484,800 | 0 |
| 03-Dec-2025 | 2,170.00 | 2,170.00 | 2,040.00 | 2,050.00 | 6,605,500 | 0 |
| 02-Dec-2025 | 2,220.00 | 2,280.00 | 2,100.00 | 2,140.00 | 4,953,200 | 0 |
| 01-Dec-2025 | 2,150.00 | 2,170.00 | 2,060.00 | 2,150.00 | 5,843,600 | 0 |
| 28-Nov-2025 | 2,190.00 | 2,240.00 | 2,130.00 | 2,130.00 | 3,816,200 | 0 |
| 27-Nov-2025 | 2,160.00 | 2,330.00 | 2,160.00 | 2,180.00 | 11,802,200 | 0 |
| 26-Nov-2025 | 2,220.00 | 2,230.00 | 2,100.00 | 2,160.00 | 10,294,800 | 0 |
| 25-Nov-2025 | 2,270.00 | 2,320.00 | 2,180.00 | 2,220.00 | 9,989,400 | 0 |
| 24-Nov-2025 | 2,310.00 | 2,340.00 | 2,250.00 | 2,270.00 | 3,938,000 | 0 |
| 21-Nov-2025 | 2,370.00 | 2,390.00 | 2,280.00 | 2,310.00 | 4,425,100 | 0 |
| 20-Nov-2025 | 2,370.00 | 2,440.00 | 2,330.00 | 2,350.00 | 5,542,900 | 0 |
| 19-Nov-2025 | 2,430.00 | 2,440.00 | 2,330.00 | 2,370.00 | 4,330,100 | 0 |
| 18-Nov-2025 | 2,470.00 | 2,470.00 | 2,320.00 | 2,380.00 | 5,458,900 | 0 |
| 17-Nov-2025 | 2,550.00 | 2,550.00 | 2,360.00 | 2,480.00 | 8,073,100 | 0 |
| 14-Nov-2025 | 2,600.00 | 2,780.00 | 2,510.00 | 2,530.00 | 18,788,300 | 0 |
| 13-Nov-2025 | 2,600.00 | 2,620.00 | 2,440.00 | 2,530.00 | 11,679,100 | 0 |
| 12-Nov-2025 | 2,360.00 | 2,700.00 | 2,330.00 | 2,530.00 | 36,950,400 | 0 |
| 11-Nov-2025 | 2,370.00 | 2,370.00 | 2,230.00 | 2,290.00 | 8,970,400 | 0 |
| 10-Nov-2025 | 2,410.00 | 2,430.00 | 2,340.00 | 2,360.00 | 5,960,600 | 0 |
| 07-Nov-2025 | 2,410.00 | 2,450.00 | 2,330.00 | 2,400.00 | 6,684,600 | 0 |
| 06-Nov-2025 | 2,290.00 | 2,450.00 | 2,240.00 | 2,400.00 | 8,914,400 | 0 |
| 05-Nov-2025 | 2,230.00 | 2,380.00 | 2,190.00 | 2,290.00 | 8,988,300 | 0 |
| 04-Nov-2025 | 2,340.00 | 2,400.00 | 2,180.00 | 2,230.00 | 8,616,000 | 0 |
| 03-Nov-2025 | 2,560.00 | 2,610.00 | 2,320.00 | 2,330.00 | 20,301,700 | 0 |
| 31-Oct-2025 | 2,210.00 | 2,640.00 | 2,160.00 | 2,560.00 | 36,572,800 | 0 |
| 30-Oct-2025 | 2,250.00 | 2,270.00 | 2,070.00 | 2,200.00 | 10,260,400 | 0 |
| 29-Oct-2025 | 2,190.00 | 2,400.00 | 2,100.00 | 2,240.00 | 18,980,200 | 0 |
| 28-Oct-2025 | 2,340.00 | 2,400.00 | 2,000.00 | 2,150.00 | 25,167,900 | 0 |
| 27-Oct-2025 | 2,850.00 | 2,970.00 | 2,300.00 | 2,320.00 | 46,572,800 | 0 |
| 24-Oct-2025 | 3,300.00 | 3,630.00 | 2,560.00 | 2,700.00 | 177,763,800 | 0 |
| 23-Oct-2025 | 2,490.00 | 3,010.00 | 2,480.00 | 3,010.00 | 140,089,000 | 0 |
| 22-Oct-2025 | 2,000.00 | 2,410.00 | 1,830.00 | 2,410.00 | 87,582,200 | 0 |
| 21-Oct-2025 | 1,930.00 | 2,100.00 | 1,930.00 | 1,930.00 | 27,080,400 | 0 |
| 20-Oct-2025 | 2,600.00 | 2,670.00 | 2,270.00 | 2,270.00 | 14,960,600 | 0 |
| 17-Oct-2025 | 2,700.00 | 3,120.00 | 2,670.00 | 2,670.00 | 45,552,900 | 0 |
| 16-Oct-2025 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 5,087,200 | 0 |
| 15-Oct-2025 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1,729,600 | 0 |
| 14-Oct-2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 5,003,100 | 0 |
| 13-Oct-2025 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 5,577,400 | 0 |
| 10-Oct-2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1,690,500 | 0 |
| 09-Oct-2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,339,100 | 0 |
| 08-Oct-2025 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1,811,100 | 0 |
| 07-Oct-2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,412,200 | 0 |
| 06-Oct-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 03-Oct-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 02-Oct-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 01-Oct-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 30-Sep-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 29-Sep-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 26-Sep-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 25-Sep-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 24-Sep-2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 23-Sep-2025 | 2,480.00 | 2,820.00 | 2,450.00 | 2,820.00 | 48,959,400 | 0 |
| 22-Sep-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 | 0 |
| 19-Sep-2025 | 1,840.00 | 2,290.00 | 1,840.00 | 2,260.00 | 79,604,900 | 0 |
| 18-Sep-2025 | 1,875.00 | 1,890.00 | 1,835.00 | 1,835.00 | 4,010,500 | 0 |
| 17-Sep-2025 | 1,940.00 | 1,945.00 | 1,855.00 | 1,875.00 | 6,868,000 | 0 |
| 16-Sep-2025 | 1,820.00 | 1,960.00 | 1,775.00 | 1,940.00 | 11,716,800 | 0 |
| 15-Sep-2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,800.00 | 3,349,600 | 0 |
| 12-Sep-2025 | 1,880.00 | 1,960.00 | 1,750.00 | 1,810.00 | 8,835,600 | 0 |
| 11-Sep-2025 | 1,880.00 | 1,930.00 | 1,815.00 | 1,855.00 | 12,506,500 | 0 |
| 10-Sep-2025 | 1,775.00 | 1,950.00 | 1,735.00 | 1,880.00 | 12,538,300 | 0 |
| 09-Sep-2025 | 1,680.00 | 1,850.00 | 1,680.00 | 1,780.00 | 9,113,100 | 0 |
| 08-Sep-2025 | 1,680.00 | 1,795.00 | 1,645.00 | 1,685.00 | 7,807,600 | 0 |
| 04-Sep-2025 | 1,800.00 | 1,800.00 | 1,635.00 | 1,680.00 | 11,172,500 | 0 |
| 03-Sep-2025 | 1,880.00 | 1,890.00 | 1,780.00 | 1,780.00 | 10,342,300 | 0 |
| 02-Sep-2025 | 1,940.00 | 1,945.00 | 1,815.00 | 1,870.00 | 13,181,700 | 0 |
| 01-Sep-2025 | 1,715.00 | 1,990.00 | 1,650.00 | 1,825.00 | 29,426,400 | 0 |
| 29-Aug-2025 | 1,795.00 | 2,090.00 | 1,740.00 | 1,880.00 | 64,644,700 | 0 |
| 28-Aug-2025 | 1,465.00 | 1,750.00 | 1,430.00 | 1,750.00 | 47,854,900 | 0 |
| 27-Aug-2025 | 1,295.00 | 1,440.00 | 1,255.00 | 1,400.00 | 30,950,500 | 0 |
| 26-Aug-2025 | 1,140.00 | 1,400.00 | 1,100.00 | 1,285.00 | 45,968,000 | 0 |
| 25-Aug-2025 | 1,120.00 | 1,170.00 | 1,085.00 | 1,135.00 | 4,869,900 | 0 |
| 22-Aug-2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,120.00 | 2,970,500 | 0 |
| 21-Aug-2025 | 1,180.00 | 1,215.00 | 1,110.00 | 1,110.00 | 8,406,100 | 0 |
| 20-Aug-2025 | 1,090.00 | 1,300.00 | 1,060.00 | 1,170.00 | 16,434,400 | 0 |
| 19-Aug-2025 | 1,070.00 | 1,110.00 | 1,045.00 | 1,080.00 | 3,427,700 | 0 |
| 15-Aug-2025 | 1,125.00 | 1,140.00 | 1,075.00 | 1,075.00 | 2,581,400 | 0 |
| 14-Aug-2025 | 1,135.00 | 1,155.00 | 1,095.00 | 1,120.00 | 2,650,200 | 0 |
| 13-Aug-2025 | 1,195.00 | 1,285.00 | 1,090.00 | 1,135.00 | 8,017,900 | 0 |
| 12-Aug-2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,180.00 | 2,687,800 | 0 |
| 11-Aug-2025 | 1,160.00 | 1,210.00 | 1,110.00 | 1,150.00 | 6,690,600 | 0 |
| 08-Aug-2025 | 1,105.00 | 1,105.00 | 1,035.00 | 1,075.00 | 2,242,600 | 0 |
| 07-Aug-2025 | 1,160.00 | 1,160.00 | 1,100.00 | 1,105.00 | 2,747,800 | 0 |
| 06-Aug-2025 | 1,140.00 | 1,200.00 | 1,115.00 | 1,160.00 | 3,204,600 | 0 |
| 05-Aug-2025 | 1,165.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,592,500 | 0 |
| 04-Aug-2025 | 1,185.00 | 1,200.00 | 1,100.00 | 1,150.00 | 3,212,100 | 0 |
| 01-Aug-2025 | 1,200.00 | 1,230.00 | 1,160.00 | 1,190.00 | 3,479,000 | 0 |
| 31-Jul-2025 | 1,300.00 | 1,320.00 | 1,135.00 | 1,150.00 | 10,005,900 | 0 |
| 30-Jul-2025 | 1,050.00 | 1,300.00 | 1,040.00 | 1,300.00 | 27,780,500 | 0 |
| 29-Jul-2025 | 1,075.00 | 1,110.00 | 1,030.00 | 1,050.00 | 5,715,800 | 0 |
| 28-Jul-2025 | 1,075.00 | 1,150.00 | 1,055.00 | 1,070.00 | 3,007,400 | 0 |
| 25-Jul-2025 | 1,100.00 | 1,105.00 | 1,000.00 | 1,075.00 | 5,027,900 | 0 |
| 24-Jul-2025 | 1,180.00 | 1,200.00 | 1,095.00 | 1,095.00 | 4,356,700 | 0 |
| 23-Jul-2025 | 1,220.00 | 1,305.00 | 1,140.00 | 1,185.00 | 14,081,300 | 0 |
| 22-Jul-2025 | 1,115.00 | 1,200.00 | 1,070.00 | 1,200.00 | 14,819,600 | 0 |
| 21-Jul-2025 | 995.00 | 1,100.00 | 990.00 | 1,100.00 | 16,191,100 | 0 |