| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,350.00 | 4,740.00 | 4,180.00 | 4,610.00 | 151,939,700 | 0 |
| 08-Dec-2025 | 4,020.00 | 4,380.00 | 3,940.00 | 4,350.00 | 162,603,700 | 0 |
| 05-Dec-2025 | 3,520.00 | 3,970.00 | 3,510.00 | 3,900.00 | 166,624,400 | 0 |
| 04-Dec-2025 | 3,580.00 | 3,600.00 | 3,390.00 | 3,470.00 | 48,862,600 | 0 |
| 03-Dec-2025 | 3,650.00 | 3,720.00 | 3,540.00 | 3,560.00 | 39,877,200 | 0 |
| 02-Dec-2025 | 3,710.00 | 3,770.00 | 3,600.00 | 3,630.00 | 51,138,000 | 0 |
| 01-Dec-2025 | 3,650.00 | 3,800.00 | 3,590.00 | 3,680.00 | 116,438,900 | 0 |
| 28-Nov-2025 | 3,620.00 | 3,720.00 | 3,480.00 | 3,570.00 | 62,508,500 | 0 |
| 27-Nov-2025 | 3,500.00 | 3,630.00 | 3,410.00 | 3,550.00 | 67,880,200 | 0 |
| 26-Nov-2025 | 3,550.00 | 3,570.00 | 3,440.00 | 3,460.00 | 40,934,300 | 0 |
| 25-Nov-2025 | 3,360.00 | 3,560.00 | 3,320.00 | 3,550.00 | 92,429,600 | 0 |
| 24-Nov-2025 | 3,330.00 | 3,400.00 | 3,270.00 | 3,320.00 | 37,740,400 | 0 |
| 21-Nov-2025 | 3,460.00 | 3,520.00 | 3,320.00 | 3,330.00 | 65,325,300 | 0 |
| 20-Nov-2025 | 3,630.00 | 3,720.00 | 3,450.00 | 3,460.00 | 140,460,200 | 0 |
| 19-Nov-2025 | 3,290.00 | 3,610.00 | 3,290.00 | 3,580.00 | 223,577,700 | 0 |
| 18-Nov-2025 | 3,470.00 | 3,500.00 | 3,250.00 | 3,270.00 | 101,606,800 | 0 |
| 17-Nov-2025 | 3,250.00 | 3,530.00 | 3,230.00 | 3,390.00 | 85,471,100 | 0 |
| 14-Nov-2025 | 3,350.00 | 3,540.00 | 3,250.00 | 3,270.00 | 163,536,500 | 0 |
| 13-Nov-2025 | 3,190.00 | 3,400.00 | 3,170.00 | 3,320.00 | 72,197,700 | 0 |
| 12-Nov-2025 | 3,200.00 | 3,400.00 | 3,070.00 | 3,190.00 | 72,108,300 | 0 |
| 11-Nov-2025 | 3,420.00 | 3,440.00 | 3,150.00 | 3,200.00 | 57,693,200 | 0 |
| 10-Nov-2025 | 3,090.00 | 3,450.00 | 3,090.00 | 3,320.00 | 119,520,000 | 0 |
| 07-Nov-2025 | 3,100.00 | 3,150.00 | 3,030.00 | 3,120.00 | 23,291,400 | 0 |
| 06-Nov-2025 | 3,300.00 | 3,500.00 | 3,020.00 | 3,080.00 | 222,988,200 | 0 |
| 05-Nov-2025 | 2,550.00 | 3,130.00 | 2,530.00 | 3,130.00 | 296,214,000 | 0 |
| 04-Nov-2025 | 2,500.00 | 2,720.00 | 2,430.00 | 2,510.00 | 62,030,100 | 0 |
| 03-Nov-2025 | 2,560.00 | 2,580.00 | 2,420.00 | 2,510.00 | 23,618,300 | 0 |
| 31-Oct-2025 | 2,640.00 | 2,660.00 | 2,470.00 | 2,520.00 | 39,642,200 | 0 |
| 30-Oct-2025 | 2,330.00 | 2,830.00 | 2,290.00 | 2,640.00 | 239,803,200 | 0 |
| 29-Oct-2025 | 2,250.00 | 2,330.00 | 2,100.00 | 2,280.00 | 55,350,700 | 0 |
| 28-Oct-2025 | 2,610.00 | 2,610.00 | 2,210.00 | 2,250.00 | 116,572,400 | 0 |
| 27-Oct-2025 | 2,940.00 | 2,970.00 | 2,480.00 | 2,600.00 | 151,441,500 | 0 |
| 24-Oct-2025 | 3,020.00 | 3,090.00 | 2,900.00 | 2,910.00 | 25,744,900 | 0 |
| 23-Oct-2025 | 2,900.00 | 3,050.00 | 2,790.00 | 2,960.00 | 33,529,500 | 0 |
| 22-Oct-2025 | 2,940.00 | 2,960.00 | 2,750.00 | 2,890.00 | 34,516,000 | 0 |
| 21-Oct-2025 | 3,090.00 | 3,150.00 | 2,970.00 | 2,980.00 | 25,875,700 | 0 |
| 20-Oct-2025 | 2,930.00 | 3,140.00 | 2,930.00 | 3,090.00 | 25,378,700 | 0 |
| 17-Oct-2025 | 3,120.00 | 3,150.00 | 2,800.00 | 2,860.00 | 28,155,100 | 0 |
| 16-Oct-2025 | 3,170.00 | 3,190.00 | 3,050.00 | 3,100.00 | 20,374,700 | 0 |
| 15-Oct-2025 | 2,940.00 | 3,240.00 | 2,800.00 | 3,150.00 | 92,939,200 | 0 |
| 14-Oct-2025 | 3,430.00 | 3,430.00 | 2,920.00 | 2,930.00 | 146,881,700 | 0 |
| 13-Oct-2025 | 3,500.00 | 3,670.00 | 3,320.00 | 3,430.00 | 128,779,700 | 0 |
| 10-Oct-2025 | 3,510.00 | 3,690.00 | 3,430.00 | 3,590.00 | 53,659,200 | 0 |
| 09-Oct-2025 | 3,660.00 | 3,780.00 | 3,210.00 | 3,520.00 | 136,313,400 | 0 |
| 08-Oct-2025 | 3,630.00 | 3,780.00 | 3,410.00 | 3,640.00 | 126,959,900 | 0 |
| 07-Oct-2025 | 3,520.00 | 3,740.00 | 3,450.00 | 3,560.00 | 89,817,200 | 0 |
| 06-Oct-2025 | 3,680.00 | 3,730.00 | 3,440.00 | 3,520.00 | 90,177,100 | 0 |
| 03-Oct-2025 | 3,690.00 | 3,780.00 | 3,570.00 | 3,620.00 | 45,106,700 | 0 |
| 02-Oct-2025 | 3,510.00 | 3,740.00 | 3,450.00 | 3,660.00 | 78,168,900 | 0 |
| 01-Oct-2025 | 3,430.00 | 3,620.00 | 3,420.00 | 3,440.00 | 103,729,100 | 0 |
| 30-Sep-2025 | 3,500.00 | 3,500.00 | 3,280.00 | 3,330.00 | 59,746,400 | 0 |
| 29-Sep-2025 | 3,600.00 | 3,660.00 | 3,400.00 | 3,490.00 | 79,695,500 | 0 |
| 26-Sep-2025 | 3,140.00 | 3,860.00 | 3,000.00 | 3,500.00 | 259,414,800 | 0 |
| 25-Sep-2025 | 3,120.00 | 3,500.00 | 2,950.00 | 3,140.00 | 275,848,100 | 0 |
| 24-Sep-2025 | 2,410.00 | 2,880.00 | 2,350.00 | 2,880.00 | 228,808,800 | 0 |
| 23-Sep-2025 | 2,260.00 | 2,350.00 | 2,240.00 | 2,310.00 | 35,089,100 | 0 |
| 22-Sep-2025 | 2,300.00 | 2,310.00 | 2,200.00 | 2,250.00 | 24,489,900 | 0 |
| 19-Sep-2025 | 2,270.00 | 2,380.00 | 2,210.00 | 2,300.00 | 40,069,900 | 0 |
| 18-Sep-2025 | 2,210.00 | 2,500.00 | 2,180.00 | 2,260.00 | 160,695,700 | 0 |
| 17-Sep-2025 | 2,140.00 | 2,190.00 | 1,995.00 | 2,110.00 | 57,981,800 | 0 |
| 16-Sep-2025 | 2,240.00 | 2,250.00 | 2,090.00 | 2,130.00 | 35,122,200 | 0 |
| 15-Sep-2025 | 2,200.00 | 2,270.00 | 2,170.00 | 2,230.00 | 43,744,800 | 0 |
| 12-Sep-2025 | 2,310.00 | 2,320.00 | 2,050.00 | 2,170.00 | 72,942,700 | 0 |
| 11-Sep-2025 | 2,500.00 | 2,630.00 | 2,130.00 | 2,260.00 | 240,300,900 | 0 |
| 10-Sep-2025 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 14,615,200 | 0 |
| 09-Sep-2025 | 2,320.00 | 2,380.00 | 2,240.00 | 2,380.00 | 25,128,500 | 0 |
| 08-Sep-2025 | 2,470.00 | 2,500.00 | 2,380.00 | 2,380.00 | 23,667,800 | 0 |
| 04-Sep-2025 | 2,590.00 | 2,640.00 | 2,390.00 | 2,640.00 | 29,809,400 | 0 |
| 03-Sep-2025 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 22,909,000 | 0 |
| 02-Sep-2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 28,605,100 | 0 |
| 01-Sep-2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 36,579,500 | 0 |
| 29-Aug-2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 | 0 |
| 28-Aug-2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 | 0 |
| 27-Aug-2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 | 0 |
| 26-Aug-2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 | 0 |
| 25-Aug-2025 | 2,000.00 | 2,380.00 | 1,900.00 | 2,380.00 | 348,106,200 | 0 |
| 22-Aug-2025 | 1,535.00 | 1,910.00 | 1,530.00 | 1,910.00 | 391,997,800 | 0 |
| 21-Aug-2025 | 1,520.00 | 1,560.00 | 1,510.00 | 1,530.00 | 23,392,000 | 0 |
| 20-Aug-2025 | 1,545.00 | 1,555.00 | 1,500.00 | 1,520.00 | 34,330,400 | 0 |
| 19-Aug-2025 | 1,575.00 | 1,620.00 | 1,535.00 | 1,545.00 | 53,910,500 | 0 |
| 15-Aug-2025 | 1,580.00 | 1,660.00 | 1,500.00 | 1,550.00 | 66,620,300 | 0 |
| 14-Aug-2025 | 1,630.00 | 1,650.00 | 1,570.00 | 1,580.00 | 51,978,500 | 0 |
| 13-Aug-2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,625.00 | 68,099,800 | 0 |
| 12-Aug-2025 | 1,700.00 | 1,725.00 | 1,610.00 | 1,655.00 | 121,982,100 | 0 |
| 11-Aug-2025 | 1,505.00 | 1,745.00 | 1,370.00 | 1,630.00 | 544,467,900 | 0 |
| 08-Aug-2025 | 2,190.00 | 2,290.00 | 1,600.00 | 1,600.00 | 565,051,100 | 0 |
| 07-Aug-2025 | 1,580.00 | 1,885.00 | 1,580.00 | 1,880.00 | 436,899,200 | 0 |
| 06-Aug-2025 | 1,270.00 | 1,510.00 | 1,250.00 | 1,510.00 | 306,879,300 | 0 |
| 05-Aug-2025 | 995.00 | 1,245.00 | 900.00 | 1,210.00 | 471,753,300 | 0 |
| 04-Aug-2025 | 910.00 | 1,000.00 | 890.00 | 1,000.00 | 385,914,900 | 0 |
| 01-Aug-2025 | 790.00 | 800.00 | 790.00 | 800.00 | 22,280,300 | 0 |
| 31-Jul-2025 | 760.00 | 760.00 | 730.00 | 730.00 | 50,946,000 | 0 |
| 30-Jul-2025 | 880.00 | 880.00 | 795.00 | 795.00 | 37,690,600 | 0 |
| 29-Jul-2025 | 800.00 | 880.00 | 800.00 | 880.00 | 82,709,200 | 0 |
| 28-Jul-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 83,267,100 | 0 |
| 25-Jul-2025 | 670.00 | 730.00 | 670.00 | 730.00 | 87,954,200 | 0 |
| 24-Jul-2025 | 725.00 | 725.00 | 665.00 | 665.00 | 133,314,700 | 0 |
| 23-Jul-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 0 | 0 |
| 22-Jul-2025 | 735.00 | 735.00 | 735.00 | 735.00 | 0 | 0 |
| 21-Jul-2025 | 735.00 | 735.00 | 685.00 | 735.00 | 231,150,900 | 0 |