| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,450.00 | 1,515.00 | 1,375.00 | 1,380.00 | 170,296,800 | 0 |
| 08-Dec-2025 | 1,300.00 | 1,465.00 | 1,300.00 | 1,445.00 | 205,535,200 | 0 |
| 05-Dec-2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,290.00 | 17,584,300 | 0 |
| 04-Dec-2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,275.00 | 21,230,400 | 0 |
| 03-Dec-2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 21,871,000 | 0 |
| 02-Dec-2025 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 38,131,300 | 0 |
| 01-Dec-2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,260.00 | 24,955,400 | 0 |
| 28-Nov-2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 17,153,200 | 0 |
| 27-Nov-2025 | 1,310.00 | 1,325.00 | 1,260.00 | 1,270.00 | 31,937,100 | 0 |
| 26-Nov-2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 22,265,200 | 0 |
| 25-Nov-2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 16,161,000 | 0 |
| 24-Nov-2025 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 14,566,700 | 0 |
| 21-Nov-2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 18,837,500 | 0 |
| 20-Nov-2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,330.00 | 28,005,500 | 0 |
| 19-Nov-2025 | 1,295.00 | 1,345.00 | 1,285.00 | 1,320.00 | 35,225,000 | 0 |
| 18-Nov-2025 | 1,330.00 | 1,330.00 | 1,260.00 | 1,295.00 | 41,803,700 | 0 |
| 17-Nov-2025 | 1,340.00 | 1,385.00 | 1,300.00 | 1,330.00 | 47,540,600 | 0 |
| 14-Nov-2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 44,934,500 | 0 |
| 13-Nov-2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 34,481,700 | 0 |
| 12-Nov-2025 | 1,435.00 | 1,445.00 | 1,410.00 | 1,420.00 | 27,817,300 | 0 |
| 11-Nov-2025 | 1,385.00 | 1,480.00 | 1,380.00 | 1,430.00 | 102,910,000 | 0 |
| 10-Nov-2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,380.00 | 29,978,100 | 0 |
| 07-Nov-2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 43,921,500 | 0 |
| 06-Nov-2025 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 46,437,100 | 0 |
| 05-Nov-2025 | 1,365.00 | 1,395.00 | 1,320.00 | 1,370.00 | 43,898,600 | 0 |
| 04-Nov-2025 | 1,380.00 | 1,395.00 | 1,340.00 | 1,390.00 | 47,752,300 | 0 |
| 03-Nov-2025 | 1,395.00 | 1,430.00 | 1,340.00 | 1,380.00 | 54,301,600 | 0 |
| 31-Oct-2025 | 1,465.00 | 1,470.00 | 1,370.00 | 1,395.00 | 98,030,000 | 0 |
| 30-Oct-2025 | 1,510.00 | 1,540.00 | 1,455.00 | 1,465.00 | 113,004,100 | 0 |
| 29-Oct-2025 | 1,430.00 | 1,520.00 | 1,390.00 | 1,495.00 | 170,320,200 | 0 |
| 28-Oct-2025 | 1,450.00 | 1,470.00 | 1,385.00 | 1,435.00 | 118,414,900 | 0 |
| 27-Oct-2025 | 1,325.00 | 1,460.00 | 1,320.00 | 1,420.00 | 177,413,600 | 0 |
| 24-Oct-2025 | 1,340.00 | 1,390.00 | 1,295.00 | 1,315.00 | 68,760,200 | 0 |
| 23-Oct-2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,335.00 | 23,435,600 | 0 |
| 22-Oct-2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,305.00 | 56,090,900 | 0 |
| 21-Oct-2025 | 1,275.00 | 1,400.00 | 1,270.00 | 1,370.00 | 125,689,300 | 0 |
| 20-Oct-2025 | 1,225.00 | 1,325.00 | 1,220.00 | 1,260.00 | 73,914,800 | 0 |
| 17-Oct-2025 | 1,320.00 | 1,325.00 | 1,180.00 | 1,195.00 | 111,415,100 | 0 |
| 16-Oct-2025 | 1,280.00 | 1,320.00 | 1,270.00 | 1,320.00 | 55,351,200 | 0 |
| 15-Oct-2025 | 1,375.00 | 1,390.00 | 1,260.00 | 1,275.00 | 116,469,800 | 0 |
| 14-Oct-2025 | 1,380.00 | 1,480.00 | 1,290.00 | 1,350.00 | 197,123,600 | 0 |
| 13-Oct-2025 | 1,335.00 | 1,435.00 | 1,315.00 | 1,370.00 | 157,128,800 | 0 |
| 10-Oct-2025 | 1,330.00 | 1,440.00 | 1,310.00 | 1,370.00 | 189,162,500 | 0 |
| 09-Oct-2025 | 1,460.00 | 1,530.00 | 1,245.00 | 1,300.00 | 487,097,400 | 0 |
| 08-Oct-2025 | 1,115.00 | 1,380.00 | 1,080.00 | 1,380.00 | 270,278,600 | 0 |
| 07-Oct-2025 | 1,105.00 | 1,135.00 | 1,090.00 | 1,105.00 | 42,727,500 | 0 |
| 06-Oct-2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 38,546,100 | 0 |
| 03-Oct-2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,085.00 | 33,268,400 | 0 |
| 02-Oct-2025 | 1,070.00 | 1,140.00 | 1,060.00 | 1,090.00 | 117,844,000 | 0 |
| 01-Oct-2025 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 38,817,500 | 0 |
| 30-Sep-2025 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 68,068,900 | 0 |
| 29-Sep-2025 | 1,020.00 | 1,085.00 | 1,010.00 | 1,070.00 | 70,789,500 | 0 |
| 26-Sep-2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 20,706,500 | 0 |
| 25-Sep-2025 | 1,020.00 | 1,040.00 | 1,005.00 | 1,015.00 | 23,176,300 | 0 |
| 24-Sep-2025 | 1,045.00 | 1,060.00 | 1,015.00 | 1,020.00 | 54,407,800 | 0 |
| 23-Sep-2025 | 1,000.00 | 1,040.00 | 995.00 | 1,040.00 | 53,562,300 | 0 |
| 22-Sep-2025 | 995.00 | 1,000.00 | 985.00 | 995.00 | 25,741,800 | 0 |
| 19-Sep-2025 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 40,560,600 | 0 |
| 18-Sep-2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 11,459,200 | 0 |
| 17-Sep-2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 19,186,000 | 0 |
| 16-Sep-2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,020.00 | 32,801,100 | 0 |
| 15-Sep-2025 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 32,763,900 | 0 |
| 12-Sep-2025 | 990.00 | 1,010.00 | 990.00 | 990.00 | 14,120,600 | 0 |
| 11-Sep-2025 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 18,876,400 | 0 |
| 10-Sep-2025 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 7,338,700 | 0 |
| 09-Sep-2025 | 995.00 | 1,015.00 | 980.00 | 990.00 | 18,539,200 | 0 |
| 08-Sep-2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 26,064,500 | 0 |
| 04-Sep-2025 | 1,030.00 | 1,065.00 | 1,015.00 | 1,025.00 | 60,574,500 | 0 |
| 03-Sep-2025 | 1,000.00 | 1,035.00 | 995.00 | 1,025.00 | 33,131,700 | 0 |
| 02-Sep-2025 | 995.00 | 1,015.00 | 995.00 | 995.00 | 16,514,200 | 0 |
| 01-Sep-2025 | 970.00 | 995.00 | 945.00 | 990.00 | 28,460,000 | 0 |
| 29-Aug-2025 | 1,010.00 | 1,020.00 | 980.00 | 1,005.00 | 29,525,600 | 0 |
| 28-Aug-2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 12,110,400 | 0 |
| 27-Aug-2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 62,709,200 | 0 |
| 26-Aug-2025 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 21,438,100 | 0 |
| 25-Aug-2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 24,354,100 | 0 |
| 22-Aug-2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 10,343,600 | 0 |
| 21-Aug-2025 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 16,708,400 | 0 |
| 20-Aug-2025 | 1,020.00 | 1,060.00 | 1,010.00 | 1,050.00 | 29,662,400 | 0 |
| 19-Aug-2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 17,481,700 | 0 |
| 15-Aug-2025 | 1,050.00 | 1,055.00 | 1,010.00 | 1,010.00 | 30,028,600 | 0 |
| 14-Aug-2025 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 26,414,800 | 0 |
| 13-Aug-2025 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 70,380,700 | 0 |
| 12-Aug-2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 23,208,500 | 0 |
| 11-Aug-2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 17,914,700 | 0 |
| 08-Aug-2025 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 27,262,200 | 0 |
| 07-Aug-2025 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 43,568,000 | 0 |
| 06-Aug-2025 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 23,817,200 | 0 |
| 05-Aug-2025 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 20,917,000 | 0 |
| 04-Aug-2025 | 1,110.00 | 1,170.00 | 1,090.00 | 1,125.00 | 68,684,200 | 0 |
| 01-Aug-2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 20,237,900 | 0 |
| 31-Jul-2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,110.00 | 52,678,200 | 0 |
| 30-Jul-2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,105.00 | 45,565,800 | 0 |
| 29-Jul-2025 | 1,145.00 | 1,160.00 | 1,110.00 | 1,130.00 | 86,805,900 | 0 |
| 28-Jul-2025 | 1,170.00 | 1,215.00 | 1,150.00 | 1,155.00 | 41,380,500 | 0 |
| 25-Jul-2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,180.00 | 34,101,400 | 0 |
| 24-Jul-2025 | 1,235.00 | 1,250.00 | 1,175.00 | 1,190.00 | 98,257,500 | 0 |
| 23-Jul-2025 | 1,105.00 | 1,270.00 | 1,100.00 | 1,225.00 | 352,087,400 | 0 |
| 22-Jul-2025 | 1,010.00 | 1,085.00 | 1,010.00 | 1,085.00 | 151,731,500 | 0 |
| 21-Jul-2025 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 33,783,200 | 0 |