| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,680.00 | 2,690.00 | 2,550.00 | 2,610.00 | 102,212,000 | 0 |
| 08-Dec-2025 | 2,710.00 | 2,750.00 | 2,630.00 | 2,650.00 | 95,274,000 | 0 |
| 05-Dec-2025 | 2,750.00 | 2,870.00 | 2,690.00 | 2,690.00 | 262,054,600 | 0 |
| 04-Dec-2025 | 2,640.00 | 2,760.00 | 2,580.00 | 2,690.00 | 122,068,800 | 0 |
| 03-Dec-2025 | 2,750.00 | 2,780.00 | 2,630.00 | 2,640.00 | 102,066,600 | 0 |
| 02-Dec-2025 | 2,670.00 | 2,790.00 | 2,650.00 | 2,740.00 | 193,064,500 | 0 |
| 01-Dec-2025 | 2,710.00 | 2,730.00 | 2,580.00 | 2,670.00 | 134,644,000 | 0 |
| 28-Nov-2025 | 2,590.00 | 2,710.00 | 2,520.00 | 2,680.00 | 300,397,000 | 0 |
| 27-Nov-2025 | 2,420.00 | 2,730.00 | 2,420.00 | 2,580.00 | 422,281,200 | 0 |
| 26-Nov-2025 | 2,380.00 | 2,410.00 | 2,330.00 | 2,390.00 | 100,284,100 | 0 |
| 25-Nov-2025 | 2,400.00 | 2,410.00 | 2,260.00 | 2,350.00 | 155,865,800 | 0 |
| 24-Nov-2025 | 2,310.00 | 2,430.00 | 2,300.00 | 2,380.00 | 296,130,000 | 0 |
| 21-Nov-2025 | 2,230.00 | 2,300.00 | 2,190.00 | 2,260.00 | 86,158,700 | 0 |
| 20-Nov-2025 | 2,200.00 | 2,320.00 | 2,180.00 | 2,230.00 | 186,043,200 | 0 |
| 19-Nov-2025 | 2,100.00 | 2,160.00 | 2,050.00 | 2,160.00 | 52,180,200 | 0 |
| 18-Nov-2025 | 2,200.00 | 2,220.00 | 2,080.00 | 2,100.00 | 72,952,600 | 0 |
| 17-Nov-2025 | 2,150.00 | 2,270.00 | 2,140.00 | 2,200.00 | 90,469,300 | 0 |
| 14-Nov-2025 | 2,180.00 | 2,220.00 | 2,150.00 | 2,150.00 | 38,337,800 | 0 |
| 13-Nov-2025 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 49,507,900 | 0 |
| 12-Nov-2025 | 2,200.00 | 2,250.00 | 2,160.00 | 2,190.00 | 70,221,800 | 0 |
| 11-Nov-2025 | 2,280.00 | 2,290.00 | 2,180.00 | 2,200.00 | 110,626,300 | 0 |
| 10-Nov-2025 | 2,350.00 | 2,350.00 | 2,250.00 | 2,280.00 | 182,257,700 | 0 |
| 07-Nov-2025 | 2,150.00 | 2,300.00 | 2,140.00 | 2,290.00 | 233,503,600 | 0 |
| 06-Nov-2025 | 2,130.00 | 2,160.00 | 2,080.00 | 2,120.00 | 100,801,500 | 0 |
| 05-Nov-2025 | 2,000.00 | 2,090.00 | 1,985.00 | 2,080.00 | 65,119,400 | 0 |
| 04-Nov-2025 | 2,100.00 | 2,160.00 | 2,000.00 | 2,050.00 | 142,416,900 | 0 |
| 03-Nov-2025 | 1,995.00 | 2,120.00 | 1,990.00 | 2,090.00 | 139,239,600 | 0 |
| 31-Oct-2025 | 2,010.00 | 2,070.00 | 1,980.00 | 2,010.00 | 70,827,100 | 0 |
| 30-Oct-2025 | 2,010.00 | 2,030.00 | 1,965.00 | 2,000.00 | 52,525,200 | 0 |
| 29-Oct-2025 | 2,010.00 | 2,060.00 | 1,965.00 | 2,010.00 | 80,839,500 | 0 |
| 28-Oct-2025 | 2,050.00 | 2,070.00 | 1,910.00 | 2,000.00 | 94,497,700 | 0 |
| 27-Oct-2025 | 2,190.00 | 2,230.00 | 1,870.00 | 2,030.00 | 309,639,300 | 0 |
| 24-Oct-2025 | 2,200.00 | 2,280.00 | 2,160.00 | 2,190.00 | 52,938,400 | 0 |
| 23-Oct-2025 | 2,260.00 | 2,300.00 | 2,190.00 | 2,200.00 | 65,830,700 | 0 |
| 22-Oct-2025 | 2,270.00 | 2,310.00 | 2,170.00 | 2,240.00 | 94,311,900 | 0 |
| 21-Oct-2025 | 2,300.00 | 2,420.00 | 2,250.00 | 2,270.00 | 184,007,800 | 0 |
| 20-Oct-2025 | 2,180.00 | 2,370.00 | 2,090.00 | 2,310.00 | 219,683,500 | 0 |
| 17-Oct-2025 | 2,390.00 | 2,400.00 | 2,100.00 | 2,150.00 | 289,808,000 | 0 |
| 16-Oct-2025 | 2,500.00 | 2,560.00 | 2,380.00 | 2,380.00 | 179,989,700 | 0 |
| 15-Oct-2025 | 2,410.00 | 2,500.00 | 2,240.00 | 2,480.00 | 320,074,100 | 0 |
| 14-Oct-2025 | 2,820.00 | 2,830.00 | 2,360.00 | 2,410.00 | 650,898,000 | 0 |
| 13-Oct-2025 | 2,380.00 | 2,890.00 | 2,360.00 | 2,770.00 | 575,603,100 | 0 |
| 10-Oct-2025 | 2,290.00 | 2,500.00 | 2,270.00 | 2,430.00 | 440,645,500 | 0 |
| 09-Oct-2025 | 2,250.00 | 2,430.00 | 2,100.00 | 2,230.00 | 398,889,800 | 0 |
| 08-Oct-2025 | 2,240.00 | 2,400.00 | 2,000.00 | 2,240.00 | 729,186,600 | 0 |
| 07-Oct-2025 | 1,815.00 | 2,220.00 | 1,815.00 | 2,220.00 | 1,130,135,300 | 0 |
| 06-Oct-2025 | 1,610.00 | 1,780.00 | 1,605.00 | 1,780.00 | 584,895,800 | 0 |
| 03-Oct-2025 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 74,499,500 | 0 |
| 02-Oct-2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 48,573,900 | 0 |
| 01-Oct-2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 86,910,200 | 0 |
| 30-Sep-2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,620.00 | 95,295,500 | 0 |
| 29-Sep-2025 | 1,600.00 | 1,670.00 | 1,590.00 | 1,610.00 | 191,796,400 | 0 |
| 26-Sep-2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,600.00 | 71,543,700 | 0 |
| 25-Sep-2025 | 1,590.00 | 1,625.00 | 1,550.00 | 1,590.00 | 112,980,500 | 0 |
| 24-Sep-2025 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 156,902,000 | 0 |
| 23-Sep-2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,615.00 | 140,460,900 | 0 |
| 22-Sep-2025 | 1,590.00 | 1,680.00 | 1,570.00 | 1,640.00 | 355,262,300 | 0 |
| 19-Sep-2025 | 1,590.00 | 1,600.00 | 1,550.00 | 1,590.00 | 138,605,600 | 0 |
| 18-Sep-2025 | 1,520.00 | 1,600.00 | 1,505.00 | 1,580.00 | 238,714,800 | 0 |
| 17-Sep-2025 | 1,480.00 | 1,530.00 | 1,465.00 | 1,505.00 | 106,948,700 | 0 |
| 16-Sep-2025 | 1,510.00 | 1,520.00 | 1,455.00 | 1,470.00 | 59,121,600 | 0 |
| 15-Sep-2025 | 1,435.00 | 1,505.00 | 1,430.00 | 1,505.00 | 85,823,000 | 0 |
| 12-Sep-2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,430.00 | 73,018,400 | 0 |
| 11-Sep-2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 58,880,600 | 0 |
| 10-Sep-2025 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 55,881,900 | 0 |
| 09-Sep-2025 | 1,475.00 | 1,490.00 | 1,405.00 | 1,430.00 | 85,714,900 | 0 |
| 08-Sep-2025 | 1,500.00 | 1,520.00 | 1,460.00 | 1,475.00 | 94,002,800 | 0 |
| 04-Sep-2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 56,909,500 | 0 |
| 03-Sep-2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,520.00 | 57,669,600 | 0 |
| 02-Sep-2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,525.00 | 68,121,900 | 0 |
| 01-Sep-2025 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 169,126,600 | 0 |
| 29-Aug-2025 | 1,600.00 | 1,610.00 | 1,495.00 | 1,560.00 | 245,060,400 | 0 |
| 28-Aug-2025 | 1,635.00 | 1,645.00 | 1,610.00 | 1,615.00 | 128,762,800 | 0 |
| 27-Aug-2025 | 1,650.00 | 1,665.00 | 1,605.00 | 1,625.00 | 341,000,200 | 0 |
| 26-Aug-2025 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,568,520,900 | 0 |
| 25-Aug-2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 170,274,500 | 0 |
| 22-Aug-2025 | 1,650.00 | 1,665.00 | 1,620.00 | 1,635.00 | 220,944,600 | 0 |
| 21-Aug-2025 | 1,620.00 | 1,665.00 | 1,580.00 | 1,645.00 | 295,675,600 | 0 |
| 20-Aug-2025 | 1,570.00 | 1,625.00 | 1,560.00 | 1,615.00 | 219,455,300 | 0 |
| 19-Aug-2025 | 1,555.00 | 1,590.00 | 1,550.00 | 1,555.00 | 116,868,000 | 0 |
| 15-Aug-2025 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 196,417,700 | 0 |
| 14-Aug-2025 | 1,645.00 | 1,685.00 | 1,605.00 | 1,610.00 | 296,282,000 | 0 |
| 13-Aug-2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,625.00 | 399,438,600 | 0 |
| 12-Aug-2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.00 | 224,305,200 | 0 |
| 11-Aug-2025 | 1,575.00 | 1,590.00 | 1,520.00 | 1,535.00 | 241,535,300 | 0 |
| 08-Aug-2025 | 1,705.00 | 1,750.00 | 1,560.00 | 1,565.00 | 768,553,600 | 0 |
| 07-Aug-2025 | 1,535.00 | 1,545.00 | 1,450.00 | 1,460.00 | 306,099,900 | 0 |
| 06-Aug-2025 | 1,475.00 | 1,600.00 | 1,470.00 | 1,530.00 | 529,745,200 | 0 |
| 05-Aug-2025 | 1,420.00 | 1,470.00 | 1,315.00 | 1,450.00 | 398,760,700 | 0 |
| 04-Aug-2025 | 1,525.00 | 1,530.00 | 1,380.00 | 1,415.00 | 383,323,000 | 0 |
| 01-Aug-2025 | 1,550.00 | 1,565.00 | 1,525.00 | 1,525.00 | 99,045,000 | 0 |
| 31-Jul-2025 | 1,570.00 | 1,585.00 | 1,530.00 | 1,535.00 | 91,728,200 | 0 |
| 30-Jul-2025 | 1,625.00 | 1,625.00 | 1,560.00 | 1,570.00 | 182,139,700 | 0 |
| 29-Jul-2025 | 1,565.00 | 1,630.00 | 1,540.00 | 1,625.00 | 235,303,500 | 0 |
| 28-Jul-2025 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 180,645,300 | 0 |
| 25-Jul-2025 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 149,285,600 | 0 |
| 24-Jul-2025 | 1,560.00 | 1,590.00 | 1,530.00 | 1,535.00 | 145,457,200 | 0 |
| 23-Jul-2025 | 1,575.00 | 1,585.00 | 1,505.00 | 1,555.00 | 156,030,200 | 0 |
| 22-Jul-2025 | 1,615.00 | 1,625.00 | 1,530.00 | 1,575.00 | 406,255,200 | 0 |
| 21-Jul-2025 | 1,675.00 | 1,675.00 | 1,585.00 | 1,605.00 | 270,569,800 | 0 |