| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,450.00 | 1,495.00 | 1,425.00 | 1,465.00 | 12,183,700 | 0 |
| 08-Dec-2025 | 1,385.00 | 1,445.00 | 1,385.00 | 1,445.00 | 12,826,300 | 0 |
| 05-Dec-2025 | 1,370.00 | 1,385.00 | 1,355.00 | 1,380.00 | 8,291,700 | 0 |
| 04-Dec-2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,370.00 | 7,717,500 | 0 |
| 03-Dec-2025 | 1,360.00 | 1,385.00 | 1,350.00 | 1,385.00 | 8,782,600 | 0 |
| 02-Dec-2025 | 1,335.00 | 1,370.00 | 1,335.00 | 1,360.00 | 7,653,900 | 0 |
| 01-Dec-2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 8,634,600 | 0 |
| 28-Nov-2025 | 1,335.00 | 1,370.00 | 1,325.00 | 1,370.00 | 8,643,500 | 0 |
| 27-Nov-2025 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 8,435,100 | 0 |
| 26-Nov-2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 7,949,200 | 0 |
| 25-Nov-2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 8,217,900 | 0 |
| 24-Nov-2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,385.00 | 13,089,400 | 0 |
| 21-Nov-2025 | 1,490.00 | 1,490.00 | 1,385.00 | 1,390.00 | 13,707,000 | 0 |
| 20-Nov-2025 | 1,545.00 | 1,545.00 | 1,485.00 | 1,490.00 | 17,157,700 | 0 |
| 19-Nov-2025 | 1,460.00 | 1,540.00 | 1,460.00 | 1,520.00 | 24,269,400 | 0 |
| 18-Nov-2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,455.00 | 22,144,700 | 0 |
| 17-Nov-2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,450.00 | 18,066,300 | 0 |
| 14-Nov-2025 | 1,415.00 | 1,475.00 | 1,405.00 | 1,440.00 | 15,783,200 | 0 |
| 13-Nov-2025 | 1,425.00 | 1,455.00 | 1,410.00 | 1,415.00 | 19,717,900 | 0 |
| 12-Nov-2025 | 1,400.00 | 1,425.00 | 1,380.00 | 1,425.00 | 18,536,500 | 0 |
| 11-Nov-2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,405.00 | 21,221,700 | 0 |
| 10-Nov-2025 | 1,355.00 | 1,435.00 | 1,355.00 | 1,410.00 | 32,907,700 | 0 |
| 07-Nov-2025 | 1,440.00 | 1,440.00 | 1,305.00 | 1,355.00 | 27,716,000 | 0 |
| 06-Nov-2025 | 1,460.00 | 1,525.00 | 1,430.00 | 1,430.00 | 29,004,800 | 0 |
| 05-Nov-2025 | 1,425.00 | 1,455.00 | 1,405.00 | 1,455.00 | 22,992,900 | 0 |
| 04-Nov-2025 | 1,420.00 | 1,465.00 | 1,405.00 | 1,420.00 | 22,268,400 | 0 |
| 03-Nov-2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 22,508,600 | 0 |
| 31-Oct-2025 | 1,420.00 | 1,435.00 | 1,385.00 | 1,390.00 | 25,196,900 | 0 |
| 30-Oct-2025 | 1,430.00 | 1,450.00 | 1,395.00 | 1,415.00 | 24,851,000 | 0 |
| 29-Oct-2025 | 1,415.00 | 1,435.00 | 1,390.00 | 1,420.00 | 29,893,300 | 0 |
| 28-Oct-2025 | 1,490.00 | 1,490.00 | 1,415.00 | 1,415.00 | 28,041,100 | 0 |
| 27-Oct-2025 | 1,570.00 | 1,700.00 | 1,450.00 | 1,455.00 | 32,708,500 | 0 |
| 24-Oct-2025 | 1,615.00 | 1,645.00 | 1,525.00 | 1,545.00 | 24,831,400 | 0 |
| 23-Oct-2025 | 1,890.00 | 1,895.00 | 1,660.00 | 1,665.00 | 26,362,900 | 0 |
| 22-Oct-2025 | 1,770.00 | 1,965.00 | 1,765.00 | 1,895.00 | 36,439,800 | 0 |
| 21-Oct-2025 | 1,735.00 | 1,805.00 | 1,690.00 | 1,765.00 | 20,982,800 | 0 |
| 20-Oct-2025 | 1,740.00 | 1,775.00 | 1,600.00 | 1,750.00 | 21,492,700 | 0 |
| 17-Oct-2025 | 1,770.00 | 1,805.00 | 1,695.00 | 1,735.00 | 23,209,400 | 0 |
| 16-Oct-2025 | 1,725.00 | 1,860.00 | 1,620.00 | 1,775.00 | 48,330,100 | 0 |
| 15-Oct-2025 | 1,440.00 | 1,725.00 | 1,440.00 | 1,725.00 | 85,025,600 | 0 |
| 14-Oct-2025 | 1,430.00 | 1,530.00 | 1,395.00 | 1,440.00 | 29,167,000 | 0 |
| 13-Oct-2025 | 1,435.00 | 1,480.00 | 1,395.00 | 1,425.00 | 23,353,000 | 0 |
| 10-Oct-2025 | 1,370.00 | 1,500.00 | 1,370.00 | 1,445.00 | 31,836,400 | 0 |
| 09-Oct-2025 | 1,245.00 | 1,365.00 | 1,245.00 | 1,350.00 | 30,538,700 | 0 |
| 08-Oct-2025 | 1,180.00 | 1,260.00 | 1,170.00 | 1,240.00 | 35,183,000 | 0 |
| 07-Oct-2025 | 1,085.00 | 1,170.00 | 1,080.00 | 1,170.00 | 30,028,500 | 0 |
| 06-Oct-2025 | 1,105.00 | 1,120.00 | 1,080.00 | 1,085.00 | 18,073,500 | 0 |
| 03-Oct-2025 | 1,065.00 | 1,110.00 | 1,060.00 | 1,110.00 | 16,562,800 | 0 |
| 02-Oct-2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,065.00 | 14,503,300 | 0 |
| 01-Oct-2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 14,221,200 | 0 |
| 30-Sep-2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 13,858,700 | 0 |
| 29-Sep-2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,100.00 | 13,879,900 | 0 |
| 26-Sep-2025 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 14,075,000 | 0 |
| 25-Sep-2025 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 17,333,500 | 0 |
| 24-Sep-2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 12,131,800 | 0 |
| 23-Sep-2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 11,804,600 | 0 |
| 22-Sep-2025 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 12,596,700 | 0 |
| 19-Sep-2025 | 1,100.00 | 1,110.00 | 1,060.00 | 1,110.00 | 11,259,100 | 0 |
| 18-Sep-2025 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 9,910,700 | 0 |
| 17-Sep-2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 12,028,300 | 0 |
| 16-Sep-2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 8,907,100 | 0 |
| 15-Sep-2025 | 1,060.00 | 1,095.00 | 1,050.00 | 1,085.00 | 12,495,900 | 0 |
| 12-Sep-2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,060.00 | 10,674,700 | 0 |
| 11-Sep-2025 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 11,924,400 | 0 |
| 10-Sep-2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 9,858,800 | 0 |
| 09-Sep-2025 | 995.00 | 1,040.00 | 985.00 | 1,030.00 | 19,019,200 | 0 |
| 08-Sep-2025 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 12,105,600 | 0 |
| 04-Sep-2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 10,907,600 | 0 |
| 03-Sep-2025 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 14,041,100 | 0 |
| 02-Sep-2025 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 13,982,700 | 0 |
| 01-Sep-2025 | 950.00 | 995.00 | 930.00 | 980.00 | 12,465,300 | 0 |
| 29-Aug-2025 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 12,838,700 | 0 |
| 28-Aug-2025 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 11,410,300 | 0 |
| 27-Aug-2025 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 13,525,200 | 0 |
| 26-Aug-2025 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 19,189,300 | 0 |
| 25-Aug-2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 10,750,600 | 0 |
| 22-Aug-2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 12,948,200 | 0 |
| 21-Aug-2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 12,778,100 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 18,102,000 | 0 |
| 19-Aug-2025 | 985.00 | 1,015.00 | 975.00 | 1,010.00 | 15,799,800 | 0 |
| 15-Aug-2025 | 990.00 | 1,000.00 | 975.00 | 980.00 | 12,615,900 | 0 |
| 14-Aug-2025 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 14,855,600 | 0 |
| 13-Aug-2025 | 990.00 | 1,030.00 | 960.00 | 1,010.00 | 20,648,700 | 0 |
| 12-Aug-2025 | 995.00 | 995.00 | 975.00 | 980.00 | 11,097,700 | 0 |
| 11-Aug-2025 | 965.00 | 995.00 | 965.00 | 990.00 | 10,908,900 | 0 |
| 08-Aug-2025 | 970.00 | 980.00 | 955.00 | 960.00 | 10,045,900 | 0 |
| 07-Aug-2025 | 975.00 | 975.00 | 960.00 | 970.00 | 11,985,700 | 0 |
| 06-Aug-2025 | 950.00 | 975.00 | 950.00 | 965.00 | 13,958,200 | 0 |
| 05-Aug-2025 | 945.00 | 955.00 | 930.00 | 950.00 | 11,691,200 | 0 |
| 04-Aug-2025 | 950.00 | 965.00 | 945.00 | 945.00 | 13,742,100 | 0 |
| 01-Aug-2025 | 935.00 | 955.00 | 925.00 | 950.00 | 12,265,800 | 0 |
| 31-Jul-2025 | 975.00 | 1,005.00 | 930.00 | 935.00 | 16,186,700 | 0 |
| 30-Jul-2025 | 935.00 | 1,040.00 | 930.00 | 975.00 | 23,124,300 | 0 |
| 29-Jul-2025 | 900.00 | 940.00 | 890.00 | 925.00 | 14,934,600 | 0 |
| 28-Jul-2025 | 895.00 | 905.00 | 885.00 | 900.00 | 7,786,000 | 0 |
| 25-Jul-2025 | 880.00 | 910.00 | 880.00 | 890.00 | 16,054,200 | 0 |
| 24-Jul-2025 | 855.00 | 885.00 | 845.00 | 880.00 | 14,965,600 | 0 |
| 23-Jul-2025 | 855.00 | 860.00 | 840.00 | 855.00 | 11,677,700 | 0 |
| 22-Jul-2025 | 840.00 | 855.00 | 840.00 | 850.00 | 15,629,700 | 0 |
| 21-Jul-2025 | 815.00 | 840.00 | 815.00 | 830.00 | 12,653,700 | 0 |