| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,570.00 | 1,580.00 | 1,525.00 | 1,530.00 | 9,946,800 | 0 |
| 08-Dec-2025 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 17,570,400 | 0 |
| 05-Dec-2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 3,758,200 | 0 |
| 04-Dec-2025 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 10,998,000 | 0 |
| 03-Dec-2025 | 1,635.00 | 1,670.00 | 1,620.00 | 1,635.00 | 9,584,200 | 0 |
| 02-Dec-2025 | 1,630.00 | 1,650.00 | 1,615.00 | 1,625.00 | 11,105,800 | 0 |
| 01-Dec-2025 | 1,690.00 | 1,695.00 | 1,625.00 | 1,630.00 | 10,258,800 | 0 |
| 28-Nov-2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,690.00 | 7,748,300 | 0 |
| 27-Nov-2025 | 1,715.00 | 1,725.00 | 1,660.00 | 1,660.00 | 9,578,500 | 0 |
| 26-Nov-2025 | 1,725.00 | 1,735.00 | 1,705.00 | 1,715.00 | 11,227,600 | 0 |
| 25-Nov-2025 | 1,765.00 | 1,765.00 | 1,725.00 | 1,725.00 | 5,618,600 | 0 |
| 24-Nov-2025 | 1,760.00 | 1,765.00 | 1,720.00 | 1,765.00 | 9,229,100 | 0 |
| 21-Nov-2025 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 9,295,300 | 0 |
| 20-Nov-2025 | 1,700.00 | 1,785.00 | 1,700.00 | 1,780.00 | 19,687,600 | 0 |
| 19-Nov-2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,700.00 | 7,097,200 | 0 |
| 18-Nov-2025 | 1,625.00 | 1,720.00 | 1,625.00 | 1,720.00 | 18,272,400 | 0 |
| 17-Nov-2025 | 1,615.00 | 1,640.00 | 1,605.00 | 1,620.00 | 6,305,700 | 0 |
| 14-Nov-2025 | 1,645.00 | 1,670.00 | 1,600.00 | 1,615.00 | 15,558,800 | 0 |
| 13-Nov-2025 | 1,740.00 | 1,740.00 | 1,620.00 | 1,640.00 | 26,731,000 | 0 |
| 12-Nov-2025 | 1,705.00 | 1,755.00 | 1,700.00 | 1,740.00 | 9,741,200 | 0 |
| 11-Nov-2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,710.00 | 11,083,200 | 0 |
| 10-Nov-2025 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 23,445,800 | 0 |
| 07-Nov-2025 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 6,621,200 | 0 |
| 06-Nov-2025 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 7,998,600 | 0 |
| 05-Nov-2025 | 1,870.00 | 1,875.00 | 1,830.00 | 1,845.00 | 8,066,600 | 0 |
| 04-Nov-2025 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 10,893,200 | 0 |
| 03-Nov-2025 | 1,900.00 | 1,910.00 | 1,860.00 | 1,875.00 | 8,785,800 | 0 |
| 31-Oct-2025 | 1,825.00 | 1,915.00 | 1,825.00 | 1,880.00 | 24,758,700 | 0 |
| 30-Oct-2025 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 12,923,100 | 0 |
| 29-Oct-2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 10,774,300 | 0 |
| 28-Oct-2025 | 1,720.00 | 1,785.00 | 1,720.00 | 1,770.00 | 15,630,200 | 0 |
| 27-Oct-2025 | 1,770.00 | 1,790.00 | 1,690.00 | 1,720.00 | 26,952,300 | 0 |
| 24-Oct-2025 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 25,905,300 | 0 |
| 23-Oct-2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 11,357,600 | 0 |
| 22-Oct-2025 | 1,855.00 | 1,945.00 | 1,840.00 | 1,900.00 | 16,142,000 | 0 |
| 21-Oct-2025 | 1,870.00 | 1,885.00 | 1,850.00 | 1,855.00 | 5,978,800 | 0 |
| 20-Oct-2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,870.00 | 8,476,100 | 0 |
| 17-Oct-2025 | 1,930.00 | 1,950.00 | 1,840.00 | 1,850.00 | 18,196,300 | 0 |
| 16-Oct-2025 | 1,990.00 | 1,995.00 | 1,885.00 | 1,920.00 | 23,152,200 | 0 |
| 15-Oct-2025 | 1,850.00 | 1,990.00 | 1,830.00 | 1,990.00 | 78,510,400 | 0 |
| 14-Oct-2025 | 1,865.00 | 1,895.00 | 1,790.00 | 1,825.00 | 23,453,000 | 0 |
| 13-Oct-2025 | 1,925.00 | 1,935.00 | 1,830.00 | 1,855.00 | 16,047,500 | 0 |
| 10-Oct-2025 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 13,355,500 | 0 |
| 09-Oct-2025 | 1,875.00 | 1,975.00 | 1,865.00 | 1,935.00 | 23,323,800 | 0 |
| 08-Oct-2025 | 1,845.00 | 1,900.00 | 1,785.00 | 1,865.00 | 17,852,900 | 0 |
| 07-Oct-2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,845.00 | 16,206,600 | 0 |
| 06-Oct-2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,845.00 | 11,593,600 | 0 |
| 03-Oct-2025 | 1,735.00 | 1,850.00 | 1,725.00 | 1,850.00 | 28,490,000 | 0 |
| 02-Oct-2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 7,040,300 | 0 |
| 01-Oct-2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,725.00 | 19,420,300 | 0 |
| 30-Sep-2025 | 1,685.00 | 1,745.00 | 1,680.00 | 1,715.00 | 21,249,100 | 0 |
| 29-Sep-2025 | 1,685.00 | 1,700.00 | 1,650.00 | 1,690.00 | 11,086,300 | 0 |
| 26-Sep-2025 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 27,450,400 | 0 |
| 25-Sep-2025 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 50,062,000 | 0 |
| 24-Sep-2025 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 9,914,200 | 0 |
| 23-Sep-2025 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 15,395,400 | 0 |
| 22-Sep-2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 10,375,200 | 0 |
| 19-Sep-2025 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 6,203,800 | 0 |
| 18-Sep-2025 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 7,591,000 | 0 |
| 17-Sep-2025 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 18,960,200 | 0 |
| 16-Sep-2025 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 19,162,900 | 0 |
| 15-Sep-2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 18,445,600 | 0 |
| 12-Sep-2025 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 18,649,000 | 0 |
| 11-Sep-2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 20,718,700 | 0 |
| 10-Sep-2025 | 1,485.00 | 1,485.00 | 1,440.00 | 1,460.00 | 20,526,100 | 0 |
| 09-Sep-2025 | 1,390.00 | 1,480.00 | 1,390.00 | 1,480.00 | 26,724,300 | 0 |
| 08-Sep-2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 22,896,900 | 0 |
| 04-Sep-2025 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 16,087,800 | 0 |
| 03-Sep-2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,430.00 | 10,561,400 | 0 |
| 02-Sep-2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,445.00 | 9,784,300 | 0 |
| 01-Sep-2025 | 1,355.00 | 1,445.00 | 1,315.00 | 1,425.00 | 21,862,500 | 0 |
| 29-Aug-2025 | 1,425.00 | 1,450.00 | 1,385.00 | 1,420.00 | 26,758,200 | 0 |
| 28-Aug-2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 14,246,000 | 0 |
| 27-Aug-2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 41,810,100 | 0 |
| 26-Aug-2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 95,432,500 | 0 |
| 25-Aug-2025 | 1,550.00 | 1,560.00 | 1,515.00 | 1,515.00 | 19,515,200 | 0 |
| 22-Aug-2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 14,768,300 | 0 |
| 21-Aug-2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 21,246,600 | 0 |
| 20-Aug-2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,575.00 | 41,645,900 | 0 |
| 19-Aug-2025 | 1,460.00 | 1,575.00 | 1,455.00 | 1,535.00 | 50,464,000 | 0 |
| 15-Aug-2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 16,958,600 | 0 |
| 14-Aug-2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,470.00 | 11,533,100 | 0 |
| 13-Aug-2025 | 1,465.00 | 1,515.00 | 1,455.00 | 1,490.00 | 25,608,900 | 0 |
| 12-Aug-2025 | 1,470.00 | 1,490.00 | 1,420.00 | 1,455.00 | 41,852,800 | 0 |
| 11-Aug-2025 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 16,284,600 | 0 |
| 08-Aug-2025 | 1,500.00 | 1,550.00 | 1,470.00 | 1,485.00 | 23,839,100 | 0 |
| 07-Aug-2025 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 14,385,800 | 0 |
| 06-Aug-2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,485.00 | 15,125,100 | 0 |
| 05-Aug-2025 | 1,505.00 | 1,520.00 | 1,420.00 | 1,465.00 | 46,661,500 | 0 |
| 04-Aug-2025 | 1,505.00 | 1,525.00 | 1,460.00 | 1,505.00 | 26,678,000 | 0 |
| 01-Aug-2025 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 51,323,800 | 0 |
| 31-Jul-2025 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 49,501,300 | 0 |
| 30-Jul-2025 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 28,817,200 | 0 |
| 29-Jul-2025 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 36,620,200 | 0 |
| 28-Jul-2025 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 25,052,600 | 0 |
| 25-Jul-2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 10,554,200 | 0 |
| 24-Jul-2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 27,276,700 | 0 |
| 23-Jul-2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 11,476,300 | 0 |
| 22-Jul-2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 18,130,100 | 0 |
| 21-Jul-2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 29,128,900 | 0 |