| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,155.00 | 1,165.00 | 1,100.00 | 1,115.00 | 41,212,200 | 0 |
| 08-Dec-2025 | 1,170.00 | 1,210.00 | 1,150.00 | 1,155.00 | 40,023,100 | 0 |
| 05-Dec-2025 | 1,195.00 | 1,205.00 | 1,140.00 | 1,155.00 | 61,863,600 | 0 |
| 04-Dec-2025 | 1,055.00 | 1,195.00 | 1,050.00 | 1,195.00 | 164,777,000 | 0 |
| 03-Dec-2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 12,986,000 | 0 |
| 02-Dec-2025 | 1,025.00 | 1,075.00 | 1,010.00 | 1,050.00 | 34,998,600 | 0 |
| 01-Dec-2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,020.00 | 31,071,200 | 0 |
| 28-Nov-2025 | 1,095.00 | 1,100.00 | 1,045.00 | 1,055.00 | 22,491,000 | 0 |
| 27-Nov-2025 | 1,060.00 | 1,110.00 | 1,035.00 | 1,090.00 | 38,318,600 | 0 |
| 26-Nov-2025 | 1,055.00 | 1,075.00 | 1,010.00 | 1,055.00 | 37,168,300 | 0 |
| 25-Nov-2025 | 1,090.00 | 1,100.00 | 1,055.00 | 1,055.00 | 25,510,800 | 0 |
| 24-Nov-2025 | 1,085.00 | 1,130.00 | 1,075.00 | 1,090.00 | 25,608,600 | 0 |
| 21-Nov-2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 16,286,400 | 0 |
| 20-Nov-2025 | 1,080.00 | 1,120.00 | 1,065.00 | 1,090.00 | 23,773,200 | 0 |
| 19-Nov-2025 | 1,075.00 | 1,120.00 | 1,075.00 | 1,080.00 | 22,491,400 | 0 |
| 18-Nov-2025 | 1,145.00 | 1,145.00 | 1,075.00 | 1,075.00 | 32,776,600 | 0 |
| 17-Nov-2025 | 1,120.00 | 1,210.00 | 1,060.00 | 1,145.00 | 103,352,600 | 0 |
| 14-Nov-2025 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 37,554,600 | 0 |
| 13-Nov-2025 | 1,185.00 | 1,200.00 | 1,145.00 | 1,155.00 | 35,043,300 | 0 |
| 12-Nov-2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,180.00 | 43,736,100 | 0 |
| 11-Nov-2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,180.00 | 63,170,900 | 0 |
| 10-Nov-2025 | 1,250.00 | 1,250.00 | 1,180.00 | 1,220.00 | 66,294,100 | 0 |
| 07-Nov-2025 | 1,300.00 | 1,380.00 | 1,200.00 | 1,265.00 | 109,456,700 | 0 |
| 06-Nov-2025 | 1,210.00 | 1,420.00 | 1,185.00 | 1,290.00 | 254,589,200 | 0 |
| 05-Nov-2025 | 1,165.00 | 1,235.00 | 1,110.00 | 1,170.00 | 80,401,200 | 0 |
| 04-Nov-2025 | 1,260.00 | 1,265.00 | 1,110.00 | 1,170.00 | 134,899,400 | 0 |
| 03-Nov-2025 | 1,320.00 | 1,355.00 | 1,230.00 | 1,260.00 | 68,804,400 | 0 |
| 31-Oct-2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,315.00 | 31,921,300 | 0 |
| 30-Oct-2025 | 1,350.00 | 1,435.00 | 1,325.00 | 1,350.00 | 75,809,300 | 0 |
| 29-Oct-2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,315.00 | 59,790,400 | 0 |
| 28-Oct-2025 | 1,510.00 | 1,510.00 | 1,305.00 | 1,375.00 | 89,146,100 | 0 |
| 27-Oct-2025 | 1,660.00 | 1,730.00 | 1,420.00 | 1,525.00 | 200,462,100 | 0 |
| 24-Oct-2025 | 1,450.00 | 1,640.00 | 1,385.00 | 1,570.00 | 402,295,300 | 0 |
| 23-Oct-2025 | 1,350.00 | 1,385.00 | 1,300.00 | 1,325.00 | 42,152,000 | 0 |
| 22-Oct-2025 | 1,405.00 | 1,440.00 | 1,295.00 | 1,350.00 | 73,438,200 | 0 |
| 21-Oct-2025 | 1,500.00 | 1,510.00 | 1,355.00 | 1,405.00 | 84,124,600 | 0 |
| 20-Oct-2025 | 1,440.00 | 1,560.00 | 1,205.00 | 1,480.00 | 317,253,900 | 0 |
| 17-Oct-2025 | 1,465.00 | 1,800.00 | 1,415.00 | 1,415.00 | 347,315,300 | 0 |
| 16-Oct-2025 | 1,630.00 | 1,660.00 | 1,550.00 | 1,660.00 | 285,580,800 | 0 |
| 15-Oct-2025 | 910.00 | 1,330.00 | 910.00 | 1,330.00 | 459,360,700 | 0 |
| 14-Oct-2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 11,101,400 | 0 |
| 13-Oct-2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 57,538,200 | 0 |
| 10-Oct-2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 192,053,700 | 0 |
| 09-Oct-2025 | 1,830.00 | 2,000.00 | 1,575.00 | 1,720.00 | 250,452,900 | 0 |
| 08-Oct-2025 | 1,875.00 | 1,955.00 | 1,350.00 | 1,800.00 | 642,025,800 | 0 |
| 07-Oct-2025 | 1,565.00 | 1,565.00 | 1,505.00 | 1,565.00 | 72,517,500 | 0 |
| 06-Oct-2025 | 1,145.00 | 1,255.00 | 1,140.00 | 1,255.00 | 106,755,200 | 0 |
| 03-Oct-2025 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 299,089,100 | 0 |
| 02-Oct-2025 | 735.00 | 805.00 | 735.00 | 805.00 | 54,768,600 | 0 |
| 01-Oct-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 11,250,300 | 0 |
| 30-Sep-2025 | 670.00 | 670.00 | 670.00 | 670.00 | 15,283,900 | 0 |
| 29-Sep-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 76,238,400 | 0 |
| 26-Sep-2025 | 555.00 | 555.00 | 555.00 | 555.00 | 84,705,000 | 0 |
| 25-Sep-2025 | 680.00 | 680.00 | 615.00 | 615.00 | 81,584,500 | 0 |
| 24-Sep-2025 | 620.00 | 680.00 | 620.00 | 680.00 | 61,574,700 | 0 |
| 23-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 22-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 19-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 18-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 17-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 16-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 15-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 12-Sep-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 11-Sep-2025 | 520.00 | 620.00 | 520.00 | 620.00 | 680,746,000 | 0 |
| 10-Sep-2025 | 384.00 | 496.00 | 364.00 | 496.00 | 521,058,500 | 0 |
| 09-Sep-2025 | 500.00 | 555.00 | 386.00 | 398.00 | 698,647,100 | 0 |
| 08-Sep-2025 | 420.00 | 452.00 | 370.00 | 452.00 | 455,339,400 | 0 |
| 04-Sep-2025 | 362.00 | 362.00 | 362.00 | 362.00 | 18,547,100 | 0 |
| 03-Sep-2025 | 290.00 | 290.00 | 290.00 | 290.00 | 16,876,100 | 0 |
| 02-Sep-2025 | 232.00 | 232.00 | 232.00 | 232.00 | 7,402,200 | 0 |
| 01-Sep-2025 | 212.00 | 212.00 | 212.00 | 212.00 | 7,353,600 | 0 |
| 29-Aug-2025 | 194.00 | 194.00 | 194.00 | 194.00 | 23,264,800 | 0 |
| 28-Aug-2025 | 177.00 | 177.00 | 177.00 | 177.00 | 2,846,100 | 0 |
| 27-Aug-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 4,887,000 | 0 |
| 26-Aug-2025 | 147.00 | 147.00 | 147.00 | 147.00 | 4,505,200 | 0 |
| 25-Aug-2025 | 134.00 | 134.00 | 134.00 | 134.00 | 12,032,300 | 0 |
| 22-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 21-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 20-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 19-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 15-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 14-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 13-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 12-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 11-Aug-2025 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 08-Aug-2025 | 115.00 | 122.00 | 115.00 | 122.00 | 43,928,100 | 0 |
| 07-Aug-2025 | 108.00 | 111.00 | 108.00 | 111.00 | 28,651,800 | 0 |
| 06-Aug-2025 | 92.00 | 101.00 | 85.00 | 101.00 | 22,191,300 | 0 |
| 05-Aug-2025 | 112.00 | 112.00 | 92.00 | 92.00 | 41,917,600 | 0 |
| 04-Aug-2025 | 102.00 | 102.00 | 102.00 | 102.00 | 36,422,100 | 0 |
| 01-Aug-2025 | 93.00 | 93.00 | 93.00 | 93.00 | 13,298,700 | 0 |
| 31-Jul-2025 | 85.00 | 85.00 | 85.00 | 85.00 | 5,935,500 | 0 |
| 30-Jul-2025 | 75.00 | 78.00 | 75.00 | 78.00 | 17,937,500 | 0 |
| 29-Jul-2025 | 69.00 | 71.00 | 69.00 | 71.00 | 15,819,400 | 0 |
| 28-Jul-2025 | 71.00 | 71.00 | 70.00 | 70.00 | 14,839,700 | 0 |
| 25-Jul-2025 | 63.00 | 70.00 | 63.00 | 70.00 | 8,452,700 | 0 |
| 24-Jul-2025 | 67.00 | 68.00 | 67.00 | 67.00 | 2,586,000 | 0 |
| 23-Jul-2025 | 66.00 | 68.00 | 66.00 | 67.00 | 3,400,300 | 0 |
| 22-Jul-2025 | 70.00 | 70.00 | 68.00 | 68.00 | 4,262,200 | 0 |
| 21-Jul-2025 | 70.00 | 70.00 | 68.00 | 70.00 | 6,583,900 | 0 |