| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,935.00 | 1,950.00 | 1,900.00 | 1,905.00 | 181,745,900 | 0 |
| 08-Dec-2025 | 1,965.00 | 1,975.00 | 1,925.00 | 1,935.00 | 163,650,600 | 0 |
| 05-Dec-2025 | 1,965.00 | 2,000.00 | 1,950.00 | 1,960.00 | 133,544,900 | 0 |
| 04-Dec-2025 | 1,990.00 | 2,010.00 | 1,935.00 | 1,955.00 | 253,403,700 | 0 |
| 03-Dec-2025 | 2,090.00 | 2,130.00 | 1,980.00 | 1,990.00 | 546,774,600 | 0 |
| 02-Dec-2025 | 1,930.00 | 2,080.00 | 1,930.00 | 2,050.00 | 585,722,200 | 0 |
| 01-Dec-2025 | 1,930.00 | 1,975.00 | 1,900.00 | 1,920.00 | 163,149,300 | 0 |
| 28-Nov-2025 | 1,950.00 | 1,970.00 | 1,900.00 | 1,930.00 | 227,078,200 | 0 |
| 27-Nov-2025 | 1,920.00 | 2,080.00 | 1,900.00 | 1,930.00 | 930,963,100 | 0 |
| 26-Nov-2025 | 1,835.00 | 1,910.00 | 1,820.00 | 1,910.00 | 275,368,200 | 0 |
| 25-Nov-2025 | 1,860.00 | 1,870.00 | 1,820.00 | 1,820.00 | 87,113,000 | 0 |
| 24-Nov-2025 | 1,810.00 | 1,875.00 | 1,795.00 | 1,850.00 | 178,237,100 | 0 |
| 21-Nov-2025 | 1,815.00 | 1,835.00 | 1,795.00 | 1,805.00 | 61,756,200 | 0 |
| 20-Nov-2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,815.00 | 78,657,800 | 0 |
| 19-Nov-2025 | 1,795.00 | 1,815.00 | 1,790.00 | 1,790.00 | 51,218,900 | 0 |
| 18-Nov-2025 | 1,820.00 | 1,825.00 | 1,770.00 | 1,790.00 | 96,243,200 | 0 |
| 17-Nov-2025 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 118,458,500 | 0 |
| 14-Nov-2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 142,850,300 | 0 |
| 13-Nov-2025 | 1,895.00 | 1,915.00 | 1,850.00 | 1,865.00 | 145,262,600 | 0 |
| 12-Nov-2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,895.00 | 159,824,400 | 0 |
| 11-Nov-2025 | 1,960.00 | 1,965.00 | 1,880.00 | 1,890.00 | 237,996,900 | 0 |
| 10-Nov-2025 | 1,930.00 | 1,995.00 | 1,890.00 | 1,960.00 | 391,871,400 | 0 |
| 07-Nov-2025 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 301,758,800 | 0 |
| 06-Nov-2025 | 1,850.00 | 1,865.00 | 1,800.00 | 1,815.00 | 119,254,200 | 0 |
| 05-Nov-2025 | 1,750.00 | 1,815.00 | 1,740.00 | 1,790.00 | 97,866,800 | 0 |
| 04-Nov-2025 | 1,855.00 | 1,870.00 | 1,770.00 | 1,785.00 | 145,128,700 | 0 |
| 03-Nov-2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,845.00 | 130,181,900 | 0 |
| 31-Oct-2025 | 1,805.00 | 1,880.00 | 1,805.00 | 1,815.00 | 204,560,700 | 0 |
| 30-Oct-2025 | 1,760.00 | 1,820.00 | 1,740.00 | 1,770.00 | 150,020,100 | 0 |
| 29-Oct-2025 | 1,755.00 | 1,780.00 | 1,710.00 | 1,755.00 | 92,706,800 | 0 |
| 28-Oct-2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,740.00 | 146,525,300 | 0 |
| 27-Oct-2025 | 1,895.00 | 1,965.00 | 1,590.00 | 1,765.00 | 633,916,000 | 0 |
| 24-Oct-2025 | 1,865.00 | 1,920.00 | 1,835.00 | 1,865.00 | 129,090,700 | 0 |
| 23-Oct-2025 | 1,890.00 | 1,915.00 | 1,840.00 | 1,850.00 | 119,608,300 | 0 |
| 22-Oct-2025 | 1,885.00 | 1,930.00 | 1,820.00 | 1,875.00 | 219,907,600 | 0 |
| 21-Oct-2025 | 1,825.00 | 1,975.00 | 1,805.00 | 1,880.00 | 438,099,700 | 0 |
| 20-Oct-2025 | 1,820.00 | 1,850.00 | 1,750.00 | 1,820.00 | 321,938,900 | 0 |
| 17-Oct-2025 | 1,950.00 | 1,955.00 | 1,750.00 | 1,780.00 | 492,211,500 | 0 |
| 16-Oct-2025 | 2,000.00 | 2,020.00 | 1,940.00 | 1,950.00 | 281,979,000 | 0 |
| 15-Oct-2025 | 2,010.00 | 2,070.00 | 1,865.00 | 1,985.00 | 564,187,200 | 0 |
| 14-Oct-2025 | 2,280.00 | 2,300.00 | 1,940.00 | 2,010.00 | 940,601,600 | 0 |
| 13-Oct-2025 | 2,240.00 | 2,450.00 | 2,230.00 | 2,280.00 | 847,765,700 | 0 |
| 10-Oct-2025 | 2,140.00 | 2,340.00 | 2,110.00 | 2,320.00 | 625,576,700 | 0 |
| 09-Oct-2025 | 2,160.00 | 2,290.00 | 2,040.00 | 2,120.00 | 637,757,600 | 0 |
| 08-Oct-2025 | 2,230.00 | 2,240.00 | 2,030.00 | 2,120.00 | 629,815,900 | 0 |
| 07-Oct-2025 | 2,050.00 | 2,370.00 | 2,030.00 | 2,230.00 | 1,809,085,500 | 0 |
| 06-Oct-2025 | 1,810.00 | 2,000.00 | 1,810.00 | 2,000.00 | 1,212,618,900 | 0 |
| 03-Oct-2025 | 1,730.00 | 1,785.00 | 1,710.00 | 1,730.00 | 338,630,700 | 0 |
| 02-Oct-2025 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 253,137,700 | 0 |
| 01-Oct-2025 | 1,675.00 | 1,725.00 | 1,655.00 | 1,680.00 | 201,199,900 | 0 |
| 30-Sep-2025 | 1,755.00 | 1,765.00 | 1,675.00 | 1,675.00 | 295,822,400 | 0 |
| 29-Sep-2025 | 1,780.00 | 1,815.00 | 1,735.00 | 1,740.00 | 477,806,200 | 0 |
| 26-Sep-2025 | 1,730.00 | 1,780.00 | 1,695.00 | 1,770.00 | 374,764,700 | 0 |
| 25-Sep-2025 | 1,705.00 | 1,830.00 | 1,640.00 | 1,695.00 | 829,997,200 | 0 |
| 24-Sep-2025 | 1,760.00 | 1,780.00 | 1,630.00 | 1,690.00 | 655,197,400 | 0 |
| 23-Sep-2025 | 1,820.00 | 1,890.00 | 1,690.00 | 1,735.00 | 622,752,500 | 0 |
| 22-Sep-2025 | 1,575.00 | 1,795.00 | 1,565.00 | 1,785.00 | 976,144,000 | 0 |
| 19-Sep-2025 | 1,530.00 | 1,620.00 | 1,515.00 | 1,550.00 | 439,554,900 | 0 |
| 18-Sep-2025 | 1,490.00 | 1,555.00 | 1,485.00 | 1,505.00 | 256,982,200 | 0 |
| 17-Sep-2025 | 1,490.00 | 1,515.00 | 1,455.00 | 1,475.00 | 122,356,000 | 0 |
| 16-Sep-2025 | 1,565.00 | 1,595.00 | 1,480.00 | 1,485.00 | 228,338,200 | 0 |
| 15-Sep-2025 | 1,395.00 | 1,540.00 | 1,390.00 | 1,520.00 | 244,462,000 | 0 |
| 12-Sep-2025 | 1,380.00 | 1,435.00 | 1,350.00 | 1,385.00 | 62,356,100 | 0 |
| 11-Sep-2025 | 1,400.00 | 1,450.00 | 1,375.00 | 1,380.00 | 108,773,000 | 0 |
| 10-Sep-2025 | 1,325.00 | 1,410.00 | 1,315.00 | 1,385.00 | 131,694,700 | 0 |
| 09-Sep-2025 | 1,375.00 | 1,390.00 | 1,280.00 | 1,320.00 | 116,740,600 | 0 |
| 08-Sep-2025 | 1,405.00 | 1,425.00 | 1,375.00 | 1,375.00 | 95,722,400 | 0 |
| 04-Sep-2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 35,707,700 | 0 |
| 03-Sep-2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,445.00 | 43,345,300 | 0 |
| 02-Sep-2025 | 1,440.00 | 1,490.00 | 1,435.00 | 1,455.00 | 63,729,900 | 0 |
| 01-Sep-2025 | 1,355.00 | 1,465.00 | 1,350.00 | 1,430.00 | 122,312,600 | 0 |
| 29-Aug-2025 | 1,490.00 | 1,515.00 | 1,445.00 | 1,480.00 | 146,630,700 | 0 |
| 28-Aug-2025 | 1,520.00 | 1,575.00 | 1,500.00 | 1,525.00 | 149,665,700 | 0 |
| 27-Aug-2025 | 1,510.00 | 1,535.00 | 1,490.00 | 1,520.00 | 101,389,100 | 0 |
| 26-Aug-2025 | 1,530.00 | 1,555.00 | 1,505.00 | 1,505.00 | 88,058,400 | 0 |
| 25-Aug-2025 | 1,500.00 | 1,575.00 | 1,480.00 | 1,530.00 | 254,115,600 | 0 |
| 22-Aug-2025 | 1,455.00 | 1,515.00 | 1,410.00 | 1,485.00 | 198,009,600 | 0 |
| 21-Aug-2025 | 1,505.00 | 1,525.00 | 1,450.00 | 1,455.00 | 190,568,100 | 0 |
| 20-Aug-2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,505.00 | 147,406,500 | 0 |
| 19-Aug-2025 | 1,560.00 | 1,580.00 | 1,510.00 | 1,515.00 | 145,818,100 | 0 |
| 15-Aug-2025 | 1,645.00 | 1,650.00 | 1,560.00 | 1,560.00 | 184,479,600 | 0 |
| 14-Aug-2025 | 1,690.00 | 1,705.00 | 1,615.00 | 1,635.00 | 264,387,000 | 0 |
| 13-Aug-2025 | 1,550.00 | 1,685.00 | 1,530.00 | 1,675.00 | 341,197,500 | 0 |
| 12-Aug-2025 | 1,525.00 | 1,575.00 | 1,490.00 | 1,550.00 | 340,288,900 | 0 |
| 11-Aug-2025 | 1,580.00 | 1,605.00 | 1,500.00 | 1,515.00 | 288,111,400 | 0 |
| 08-Aug-2025 | 1,700.00 | 1,725.00 | 1,525.00 | 1,580.00 | 293,903,500 | 0 |
| 07-Aug-2025 | 1,725.00 | 1,775.00 | 1,525.00 | 1,565.00 | 570,723,000 | 0 |
| 06-Aug-2025 | 1,780.00 | 1,815.00 | 1,690.00 | 1,700.00 | 370,230,600 | 0 |
| 05-Aug-2025 | 1,900.00 | 2,100.00 | 1,700.00 | 1,780.00 | 807,242,900 | 0 |
| 04-Aug-2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,790.00 | 125,574,200 | 0 |
| 01-Aug-2025 | 1,560.00 | 1,630.00 | 1,560.00 | 1,630.00 | 83,389,800 | 0 |
| 31-Jul-2025 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | 143,988,400 | 0 |
| 30-Jul-2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | 138,330,000 | 0 |
| 29-Jul-2025 | 1,830.00 | 1,950.00 | 1,830.00 | 1,830.00 | 282,967,900 | 0 |
| 28-Jul-2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 344,633,200 | 0 |
| 25-Jul-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 70,508,500 | 0 |
| 24-Jul-2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 | 0 |
| 23-Jul-2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 | 0 |
| 22-Jul-2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 46,136,700 | 0 |
| 21-Jul-2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 23,419,900 | 0 |