| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,415.00 | 1,430.00 | 1,340.00 | 1,375.00 | 172,964,000 | 0 |
| 08-Dec-2025 | 1,305.00 | 1,450.00 | 1,305.00 | 1,400.00 | 333,329,800 | 0 |
| 05-Dec-2025 | 1,260.00 | 1,305.00 | 1,240.00 | 1,300.00 | 78,064,400 | 0 |
| 04-Dec-2025 | 1,295.00 | 1,300.00 | 1,255.00 | 1,260.00 | 54,144,400 | 0 |
| 03-Dec-2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,290.00 | 79,743,400 | 0 |
| 02-Dec-2025 | 1,315.00 | 1,315.00 | 1,265.00 | 1,290.00 | 91,964,700 | 0 |
| 01-Dec-2025 | 1,260.00 | 1,320.00 | 1,255.00 | 1,315.00 | 186,742,200 | 0 |
| 28-Nov-2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,230.00 | 84,646,300 | 0 |
| 27-Nov-2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 69,915,300 | 0 |
| 26-Nov-2025 | 1,185.00 | 1,225.00 | 1,170.00 | 1,220.00 | 113,270,000 | 0 |
| 25-Nov-2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 52,191,300 | 0 |
| 24-Nov-2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 41,292,100 | 0 |
| 21-Nov-2025 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 47,794,800 | 0 |
| 20-Nov-2025 | 1,175.00 | 1,185.00 | 1,140.00 | 1,145.00 | 52,459,900 | 0 |
| 19-Nov-2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 78,951,000 | 0 |
| 18-Nov-2025 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 105,102,300 | 0 |
| 17-Nov-2025 | 1,260.00 | 1,260.00 | 1,185.00 | 1,190.00 | 160,378,700 | 0 |
| 14-Nov-2025 | 1,305.00 | 1,320.00 | 1,265.00 | 1,265.00 | 102,924,700 | 0 |
| 13-Nov-2025 | 1,310.00 | 1,325.00 | 1,285.00 | 1,320.00 | 152,006,800 | 0 |
| 12-Nov-2025 | 1,295.00 | 1,305.00 | 1,250.00 | 1,270.00 | 53,982,600 | 0 |
| 11-Nov-2025 | 1,310.00 | 1,330.00 | 1,255.00 | 1,285.00 | 182,857,500 | 0 |
| 10-Nov-2025 | 1,175.00 | 1,285.00 | 1,175.00 | 1,280.00 | 224,514,900 | 0 |
| 07-Nov-2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 47,917,600 | 0 |
| 06-Nov-2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 97,422,300 | 0 |
| 05-Nov-2025 | 1,135.00 | 1,165.00 | 1,105.00 | 1,150.00 | 136,878,900 | 0 |
| 04-Nov-2025 | 1,195.00 | 1,205.00 | 1,135.00 | 1,160.00 | 80,985,500 | 0 |
| 03-Nov-2025 | 1,175.00 | 1,220.00 | 1,155.00 | 1,210.00 | 79,296,700 | 0 |
| 31-Oct-2025 | 1,215.00 | 1,230.00 | 1,185.00 | 1,195.00 | 81,409,600 | 0 |
| 30-Oct-2025 | 1,210.00 | 1,215.00 | 1,160.00 | 1,185.00 | 145,083,300 | 0 |
| 29-Oct-2025 | 1,130.00 | 1,240.00 | 1,130.00 | 1,235.00 | 171,319,100 | 0 |
| 28-Oct-2025 | 1,135.00 | 1,175.00 | 1,100.00 | 1,105.00 | 113,740,400 | 0 |
| 27-Oct-2025 | 1,195.00 | 1,235.00 | 1,145.00 | 1,170.00 | 76,649,700 | 0 |
| 24-Oct-2025 | 1,245.00 | 1,255.00 | 1,170.00 | 1,185.00 | 104,420,800 | 0 |
| 23-Oct-2025 | 1,250.00 | 1,290.00 | 1,210.00 | 1,245.00 | 115,307,400 | 0 |
| 22-Oct-2025 | 1,180.00 | 1,315.00 | 1,160.00 | 1,250.00 | 268,726,600 | 0 |
| 21-Oct-2025 | 1,475.00 | 1,495.00 | 1,315.00 | 1,325.00 | 173,214,700 | 0 |
| 20-Oct-2025 | 1,400.00 | 1,405.00 | 1,310.00 | 1,385.00 | 188,961,400 | 0 |
| 17-Oct-2025 | 1,520.00 | 1,645.00 | 1,410.00 | 1,435.00 | 438,553,600 | 0 |
| 16-Oct-2025 | 1,440.00 | 1,525.00 | 1,385.00 | 1,475.00 | 237,542,900 | 0 |
| 15-Oct-2025 | 1,475.00 | 1,505.00 | 1,320.00 | 1,440.00 | 362,460,300 | 0 |
| 14-Oct-2025 | 1,325.00 | 1,480.00 | 1,290.00 | 1,380.00 | 566,867,400 | 0 |
| 13-Oct-2025 | 1,090.00 | 1,335.00 | 1,080.00 | 1,240.00 | 439,802,700 | 0 |
| 10-Oct-2025 | 1,065.00 | 1,075.00 | 1,035.00 | 1,070.00 | 117,516,600 | 0 |
| 09-Oct-2025 | 1,140.00 | 1,145.00 | 1,065.00 | 1,095.00 | 146,744,400 | 0 |
| 08-Oct-2025 | 1,060.00 | 1,165.00 | 1,040.00 | 1,140.00 | 333,348,700 | 0 |
| 07-Oct-2025 | 1,085.00 | 1,100.00 | 1,025.00 | 1,035.00 | 168,370,100 | 0 |
| 06-Oct-2025 | 965.00 | 1,080.00 | 945.00 | 1,065.00 | 391,083,900 | 0 |
| 03-Oct-2025 | 960.00 | 975.00 | 935.00 | 935.00 | 110,222,600 | 0 |
| 02-Oct-2025 | 1,010.00 | 1,010.00 | 950.00 | 960.00 | 162,412,100 | 0 |
| 01-Oct-2025 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 166,380,700 | 0 |
| 30-Sep-2025 | 1,095.00 | 1,095.00 | 1,000.00 | 1,005.00 | 388,662,200 | 0 |
| 29-Sep-2025 | 1,060.00 | 1,140.00 | 1,055.00 | 1,110.00 | 141,415,100 | 0 |
| 26-Sep-2025 | 1,010.00 | 1,030.00 | 975.00 | 1,030.00 | 44,133,700 | 0 |
| 25-Sep-2025 | 1,075.00 | 1,075.00 | 975.00 | 1,010.00 | 108,589,600 | 0 |
| 24-Sep-2025 | 1,085.00 | 1,100.00 | 1,035.00 | 1,075.00 | 99,346,000 | 0 |
| 23-Sep-2025 | 970.00 | 1,085.00 | 970.00 | 1,080.00 | 208,803,800 | 0 |
| 22-Sep-2025 | 910.00 | 955.00 | 890.00 | 950.00 | 99,381,400 | 0 |
| 19-Sep-2025 | 895.00 | 910.00 | 885.00 | 885.00 | 27,118,100 | 0 |
| 18-Sep-2025 | 910.00 | 920.00 | 885.00 | 890.00 | 56,285,600 | 0 |
| 17-Sep-2025 | 950.00 | 960.00 | 895.00 | 910.00 | 93,831,000 | 0 |
| 16-Sep-2025 | 965.00 | 975.00 | 930.00 | 955.00 | 84,978,500 | 0 |
| 15-Sep-2025 | 975.00 | 975.00 | 935.00 | 945.00 | 66,421,000 | 0 |
| 12-Sep-2025 | 875.00 | 990.00 | 875.00 | 975.00 | 132,331,500 | 0 |
| 11-Sep-2025 | 905.00 | 910.00 | 850.00 | 860.00 | 72,621,000 | 0 |
| 10-Sep-2025 | 925.00 | 925.00 | 880.00 | 900.00 | 74,831,300 | 0 |
| 09-Sep-2025 | 915.00 | 975.00 | 905.00 | 940.00 | 187,766,800 | 0 |
| 08-Sep-2025 | 880.00 | 920.00 | 875.00 | 890.00 | 160,322,900 | 0 |
| 04-Sep-2025 | 900.00 | 905.00 | 840.00 | 850.00 | 107,894,200 | 0 |
| 03-Sep-2025 | 885.00 | 935.00 | 825.00 | 900.00 | 318,259,600 | 0 |
| 02-Sep-2025 | 785.00 | 860.00 | 775.00 | 845.00 | 288,201,500 | 0 |
| 01-Sep-2025 | 735.00 | 820.00 | 715.00 | 760.00 | 213,093,300 | 0 |
| 29-Aug-2025 | 760.00 | 760.00 | 700.00 | 745.00 | 117,196,900 | 0 |
| 28-Aug-2025 | 720.00 | 775.00 | 710.00 | 760.00 | 98,297,000 | 0 |
| 27-Aug-2025 | 695.00 | 730.00 | 675.00 | 710.00 | 62,195,300 | 0 |
| 26-Aug-2025 | 695.00 | 710.00 | 670.00 | 690.00 | 31,654,500 | 0 |
| 25-Aug-2025 | 670.00 | 700.00 | 655.00 | 690.00 | 28,022,400 | 0 |
| 22-Aug-2025 | 655.00 | 680.00 | 640.00 | 655.00 | 25,386,900 | 0 |
| 21-Aug-2025 | 675.00 | 675.00 | 625.00 | 650.00 | 20,569,500 | 0 |
| 20-Aug-2025 | 650.00 | 685.00 | 635.00 | 670.00 | 27,275,000 | 0 |
| 19-Aug-2025 | 665.00 | 685.00 | 645.00 | 650.00 | 22,310,400 | 0 |
| 15-Aug-2025 | 725.00 | 725.00 | 660.00 | 665.00 | 41,295,200 | 0 |
| 14-Aug-2025 | 685.00 | 720.00 | 670.00 | 720.00 | 29,552,600 | 0 |
| 13-Aug-2025 | 710.00 | 715.00 | 675.00 | 680.00 | 18,906,700 | 0 |
| 12-Aug-2025 | 660.00 | 705.00 | 635.00 | 705.00 | 48,290,300 | 0 |
| 11-Aug-2025 | 715.00 | 715.00 | 610.00 | 665.00 | 107,536,300 | 0 |
| 08-Aug-2025 | 770.00 | 775.00 | 710.00 | 715.00 | 56,104,900 | 0 |
| 07-Aug-2025 | 770.00 | 795.00 | 745.00 | 765.00 | 58,350,700 | 0 |
| 06-Aug-2025 | 760.00 | 790.00 | 725.00 | 770.00 | 112,813,400 | 0 |
| 05-Aug-2025 | 755.00 | 755.00 | 740.00 | 745.00 | 7,629,300 | 0 |
| 04-Aug-2025 | 725.00 | 770.00 | 725.00 | 760.00 | 14,125,400 | 0 |
| 01-Aug-2025 | 710.00 | 710.00 | 710.00 | 710.00 | 9,517,400 | 0 |
| 31-Jul-2025 | 780.00 | 780.00 | 720.00 | 720.00 | 22,196,600 | 0 |
| 30-Jul-2025 | 765.00 | 765.00 | 720.00 | 720.00 | 13,952,000 | 0 |
| 29-Jul-2025 | 770.00 | 770.00 | 765.00 | 765.00 | 12,998,800 | 0 |
| 28-Jul-2025 | 690.00 | 770.00 | 690.00 | 770.00 | 40,786,700 | 0 |
| 25-Jul-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 24-Jul-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 23-Jul-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 22-Jul-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 21-Jul-2025 | 735.00 | 770.00 | 725.00 | 765.00 | 101,118,100 | 0 |