| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 25,449,600 | 0 |
| 08-Dec-2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,195.00 | 41,385,600 | 0 |
| 05-Dec-2025 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 104,003,600 | 0 |
| 04-Dec-2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 24,008,600 | 0 |
| 03-Dec-2025 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 21,958,000 | 0 |
| 02-Dec-2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 22,624,200 | 0 |
| 01-Dec-2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 27,566,500 | 0 |
| 28-Nov-2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,160.00 | 27,607,600 | 0 |
| 27-Nov-2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 19,247,100 | 0 |
| 26-Nov-2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 12,949,700 | 0 |
| 25-Nov-2025 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 19,224,800 | 0 |
| 24-Nov-2025 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 27,021,900 | 0 |
| 21-Nov-2025 | 1,195.00 | 1,225.00 | 1,190.00 | 1,210.00 | 21,231,500 | 0 |
| 20-Nov-2025 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 16,900,600 | 0 |
| 19-Nov-2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,190.00 | 14,687,300 | 0 |
| 18-Nov-2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 16,825,900 | 0 |
| 17-Nov-2025 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 29,023,300 | 0 |
| 14-Nov-2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 54,327,700 | 0 |
| 13-Nov-2025 | 1,230.00 | 1,240.00 | 1,205.00 | 1,205.00 | 53,210,500 | 0 |
| 12-Nov-2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 27,291,000 | 0 |
| 11-Nov-2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 31,489,500 | 0 |
| 10-Nov-2025 | 1,270.00 | 1,285.00 | 1,260.00 | 1,260.00 | 26,120,200 | 0 |
| 07-Nov-2025 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 22,450,600 | 0 |
| 06-Nov-2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 29,357,700 | 0 |
| 05-Nov-2025 | 1,250.00 | 1,280.00 | 1,235.00 | 1,270.00 | 32,903,900 | 0 |
| 04-Nov-2025 | 1,300.00 | 1,305.00 | 1,255.00 | 1,255.00 | 40,056,300 | 0 |
| 03-Nov-2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,300.00 | 26,173,700 | 0 |
| 31-Oct-2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,305.00 | 33,755,100 | 0 |
| 30-Oct-2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 31,527,300 | 0 |
| 29-Oct-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 21,804,200 | 0 |
| 28-Oct-2025 | 1,295.00 | 1,330.00 | 1,280.00 | 1,325.00 | 19,268,200 | 0 |
| 27-Oct-2025 | 1,325.00 | 1,335.00 | 1,260.00 | 1,285.00 | 39,861,000 | 0 |
| 24-Oct-2025 | 1,350.00 | 1,365.00 | 1,330.00 | 1,330.00 | 21,598,500 | 0 |
| 23-Oct-2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 23,376,100 | 0 |
| 22-Oct-2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 22,476,800 | 0 |
| 21-Oct-2025 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 46,905,900 | 0 |
| 20-Oct-2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 30,066,400 | 0 |
| 17-Oct-2025 | 1,330.00 | 1,335.00 | 1,210.00 | 1,270.00 | 130,458,700 | 0 |
| 16-Oct-2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,325.00 | 39,300,800 | 0 |
| 15-Oct-2025 | 1,370.00 | 1,375.00 | 1,320.00 | 1,330.00 | 49,620,800 | 0 |
| 14-Oct-2025 | 1,460.00 | 1,465.00 | 1,330.00 | 1,360.00 | 108,660,100 | 0 |
| 13-Oct-2025 | 1,435.00 | 1,485.00 | 1,420.00 | 1,460.00 | 64,747,300 | 0 |
| 10-Oct-2025 | 1,460.00 | 1,515.00 | 1,445.00 | 1,460.00 | 99,824,300 | 0 |
| 09-Oct-2025 | 1,465.00 | 1,525.00 | 1,410.00 | 1,445.00 | 146,966,500 | 0 |
| 08-Oct-2025 | 1,475.00 | 1,490.00 | 1,380.00 | 1,455.00 | 102,640,800 | 0 |
| 07-Oct-2025 | 1,455.00 | 1,500.00 | 1,445.00 | 1,455.00 | 104,362,500 | 0 |
| 06-Oct-2025 | 1,460.00 | 1,545.00 | 1,430.00 | 1,455.00 | 307,887,800 | 0 |
| 03-Oct-2025 | 1,360.00 | 1,420.00 | 1,355.00 | 1,400.00 | 64,697,900 | 0 |
| 02-Oct-2025 | 1,375.00 | 1,400.00 | 1,345.00 | 1,355.00 | 32,193,200 | 0 |
| 01-Oct-2025 | 1,405.00 | 1,415.00 | 1,355.00 | 1,375.00 | 42,063,000 | 0 |
| 30-Sep-2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,395.00 | 84,534,300 | 0 |
| 29-Sep-2025 | 1,345.00 | 1,395.00 | 1,345.00 | 1,380.00 | 37,244,000 | 0 |
| 26-Sep-2025 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 30,109,400 | 0 |
| 25-Sep-2025 | 1,375.00 | 1,405.00 | 1,325.00 | 1,325.00 | 40,813,100 | 0 |
| 24-Sep-2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,380.00 | 70,194,900 | 0 |
| 23-Sep-2025 | 1,320.00 | 1,415.00 | 1,310.00 | 1,410.00 | 130,337,900 | 0 |
| 22-Sep-2025 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 38,103,400 | 0 |
| 19-Sep-2025 | 1,310.00 | 1,345.00 | 1,305.00 | 1,340.00 | 48,010,900 | 0 |
| 18-Sep-2025 | 1,345.00 | 1,380.00 | 1,325.00 | 1,325.00 | 61,674,300 | 0 |
| 17-Sep-2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,340.00 | 53,840,800 | 0 |
| 16-Sep-2025 | 1,390.00 | 1,400.00 | 1,345.00 | 1,360.00 | 57,874,600 | 0 |
| 15-Sep-2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 32,171,500 | 0 |
| 12-Sep-2025 | 1,405.00 | 1,440.00 | 1,390.00 | 1,400.00 | 45,950,600 | 0 |
| 11-Sep-2025 | 1,405.00 | 1,425.00 | 1,390.00 | 1,405.00 | 36,404,200 | 0 |
| 10-Sep-2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,395.00 | 28,403,800 | 0 |
| 09-Sep-2025 | 1,395.00 | 1,425.00 | 1,360.00 | 1,380.00 | 43,492,700 | 0 |
| 08-Sep-2025 | 1,450.00 | 1,465.00 | 1,385.00 | 1,395.00 | 76,909,600 | 0 |
| 04-Sep-2025 | 1,435.00 | 1,465.00 | 1,420.00 | 1,445.00 | 29,239,600 | 0 |
| 03-Sep-2025 | 1,470.00 | 1,490.00 | 1,435.00 | 1,435.00 | 37,030,500 | 0 |
| 02-Sep-2025 | 1,430.00 | 1,485.00 | 1,430.00 | 1,465.00 | 42,347,100 | 0 |
| 01-Sep-2025 | 1,350.00 | 1,450.00 | 1,310.00 | 1,415.00 | 80,765,200 | 0 |
| 29-Aug-2025 | 1,490.00 | 1,495.00 | 1,415.00 | 1,460.00 | 100,079,100 | 0 |
| 28-Aug-2025 | 1,540.00 | 1,555.00 | 1,510.00 | 1,515.00 | 48,586,400 | 0 |
| 27-Aug-2025 | 1,575.00 | 1,615.00 | 1,530.00 | 1,540.00 | 118,072,300 | 0 |
| 26-Aug-2025 | 1,450.00 | 1,595.00 | 1,430.00 | 1,555.00 | 264,631,200 | 0 |
| 25-Aug-2025 | 1,425.00 | 1,455.00 | 1,415.00 | 1,440.00 | 45,040,900 | 0 |
| 22-Aug-2025 | 1,425.00 | 1,445.00 | 1,415.00 | 1,415.00 | 42,276,100 | 0 |
| 21-Aug-2025 | 1,415.00 | 1,465.00 | 1,415.00 | 1,420.00 | 85,254,200 | 0 |
| 20-Aug-2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 143,532,100 | 0 |
| 19-Aug-2025 | 1,515.00 | 1,520.00 | 1,455.00 | 1,465.00 | 76,940,600 | 0 |
| 15-Aug-2025 | 1,540.00 | 1,550.00 | 1,510.00 | 1,515.00 | 41,082,700 | 0 |
| 14-Aug-2025 | 1,530.00 | 1,560.00 | 1,505.00 | 1,540.00 | 75,123,400 | 0 |
| 13-Aug-2025 | 1,595.00 | 1,600.00 | 1,505.00 | 1,525.00 | 141,200,300 | 0 |
| 12-Aug-2025 | 1,565.00 | 1,605.00 | 1,555.00 | 1,580.00 | 65,903,500 | 0 |
| 11-Aug-2025 | 1,635.00 | 1,645.00 | 1,555.00 | 1,565.00 | 115,680,700 | 0 |
| 08-Aug-2025 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 81,273,700 | 0 |
| 07-Aug-2025 | 1,615.00 | 1,635.00 | 1,585.00 | 1,595.00 | 65,353,000 | 0 |
| 06-Aug-2025 | 1,630.00 | 1,665.00 | 1,595.00 | 1,605.00 | 125,541,600 | 0 |
| 05-Aug-2025 | 1,615.00 | 1,630.00 | 1,565.00 | 1,585.00 | 86,192,400 | 0 |
| 04-Aug-2025 | 1,700.00 | 1,700.00 | 1,590.00 | 1,610.00 | 128,174,500 | 0 |
| 01-Aug-2025 | 1,645.00 | 1,705.00 | 1,605.00 | 1,685.00 | 161,157,400 | 0 |
| 31-Jul-2025 | 1,680.00 | 1,700.00 | 1,630.00 | 1,655.00 | 142,168,800 | 0 |
| 30-Jul-2025 | 1,830.00 | 1,835.00 | 1,680.00 | 1,705.00 | 250,404,500 | 0 |
| 29-Jul-2025 | 1,690.00 | 1,855.00 | 1,675.00 | 1,830.00 | 243,073,800 | 0 |
| 28-Jul-2025 | 1,630.00 | 1,710.00 | 1,630.00 | 1,690.00 | 105,682,100 | 0 |
| 25-Jul-2025 | 1,610.00 | 1,625.00 | 1,585.00 | 1,620.00 | 51,235,600 | 0 |
| 24-Jul-2025 | 1,650.00 | 1,670.00 | 1,595.00 | 1,600.00 | 69,056,200 | 0 |
| 23-Jul-2025 | 1,585.00 | 1,635.00 | 1,555.00 | 1,635.00 | 94,755,800 | 0 |
| 22-Jul-2025 | 1,675.00 | 1,690.00 | 1,580.00 | 1,585.00 | 136,827,600 | 0 |
| 21-Jul-2025 | 1,660.00 | 1,720.00 | 1,630.00 | 1,670.00 | 111,039,700 | 0 |