| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,905.00 | 1,905.00 | 1,830.00 | 1,835.00 | 104,418,300 | 0 |
| 08-Dec-2025 | 1,840.00 | 1,905.00 | 1,835.00 | 1,900.00 | 173,167,600 | 0 |
| 05-Dec-2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 42,791,600 | 0 |
| 04-Dec-2025 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 46,528,500 | 0 |
| 03-Dec-2025 | 1,840.00 | 1,855.00 | 1,835.00 | 1,850.00 | 24,998,900 | 0 |
| 02-Dec-2025 | 1,825.00 | 1,860.00 | 1,825.00 | 1,840.00 | 52,388,300 | 0 |
| 01-Dec-2025 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 44,059,900 | 0 |
| 28-Nov-2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 48,940,700 | 0 |
| 27-Nov-2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 70,755,600 | 0 |
| 26-Nov-2025 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 64,919,800 | 0 |
| 25-Nov-2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 53,971,700 | 0 |
| 24-Nov-2025 | 1,885.00 | 1,885.00 | 1,850.00 | 1,875.00 | 88,910,200 | 0 |
| 21-Nov-2025 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 60,223,900 | 0 |
| 20-Nov-2025 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 52,140,900 | 0 |
| 19-Nov-2025 | 1,890.00 | 1,930.00 | 1,880.00 | 1,920.00 | 74,350,800 | 0 |
| 18-Nov-2025 | 1,910.00 | 1,920.00 | 1,850.00 | 1,880.00 | 98,428,200 | 0 |
| 17-Nov-2025 | 1,880.00 | 1,910.00 | 1,860.00 | 1,910.00 | 104,434,200 | 0 |
| 14-Nov-2025 | 1,920.00 | 1,925.00 | 1,880.00 | 1,880.00 | 110,646,200 | 0 |
| 13-Nov-2025 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 89,248,300 | 0 |
| 12-Nov-2025 | 1,950.00 | 1,980.00 | 1,930.00 | 1,965.00 | 96,844,300 | 0 |
| 11-Nov-2025 | 1,960.00 | 1,975.00 | 1,925.00 | 1,950.00 | 130,750,300 | 0 |
| 10-Nov-2025 | 1,965.00 | 1,980.00 | 1,935.00 | 1,960.00 | 118,023,700 | 0 |
| 07-Nov-2025 | 1,925.00 | 1,960.00 | 1,905.00 | 1,945.00 | 104,734,700 | 0 |
| 06-Nov-2025 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 140,062,300 | 0 |
| 05-Nov-2025 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 109,993,300 | 0 |
| 04-Nov-2025 | 1,940.00 | 1,955.00 | 1,885.00 | 1,905.00 | 97,432,000 | 0 |
| 03-Nov-2025 | 1,895.00 | 1,985.00 | 1,895.00 | 1,940.00 | 167,263,300 | 0 |
| 31-Oct-2025 | 1,980.00 | 1,985.00 | 1,865.00 | 1,885.00 | 278,129,200 | 0 |
| 30-Oct-2025 | 1,955.00 | 2,010.00 | 1,915.00 | 1,980.00 | 365,299,800 | 0 |
| 29-Oct-2025 | 1,785.00 | 1,945.00 | 1,775.00 | 1,935.00 | 465,423,400 | 0 |
| 28-Oct-2025 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 74,745,100 | 0 |
| 27-Oct-2025 | 1,760.00 | 1,815.00 | 1,735.00 | 1,785.00 | 126,426,000 | 0 |
| 24-Oct-2025 | 1,790.00 | 1,810.00 | 1,755.00 | 1,760.00 | 71,132,100 | 0 |
| 23-Oct-2025 | 1,780.00 | 1,800.00 | 1,755.00 | 1,790.00 | 61,586,100 | 0 |
| 22-Oct-2025 | 1,810.00 | 1,820.00 | 1,755.00 | 1,775.00 | 120,500,800 | 0 |
| 21-Oct-2025 | 1,695.00 | 1,835.00 | 1,695.00 | 1,805.00 | 283,345,400 | 0 |
| 20-Oct-2025 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 71,982,100 | 0 |
| 17-Oct-2025 | 1,675.00 | 1,690.00 | 1,650.00 | 1,650.00 | 79,119,300 | 0 |
| 16-Oct-2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 43,126,000 | 0 |
| 15-Oct-2025 | 1,705.00 | 1,715.00 | 1,655.00 | 1,680.00 | 84,255,400 | 0 |
| 14-Oct-2025 | 1,730.00 | 1,770.00 | 1,685.00 | 1,705.00 | 142,590,700 | 0 |
| 13-Oct-2025 | 1,725.00 | 1,775.00 | 1,690.00 | 1,725.00 | 115,736,300 | 0 |
| 10-Oct-2025 | 1,735.00 | 1,785.00 | 1,720.00 | 1,750.00 | 149,046,300 | 0 |
| 09-Oct-2025 | 1,865.00 | 1,880.00 | 1,705.00 | 1,730.00 | 486,714,100 | 0 |
| 08-Oct-2025 | 1,650.00 | 1,850.00 | 1,625.00 | 1,850.00 | 324,208,100 | 0 |
| 07-Oct-2025 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 91,088,500 | 0 |
| 06-Oct-2025 | 1,665.00 | 1,690.00 | 1,650.00 | 1,655.00 | 65,166,500 | 0 |
| 03-Oct-2025 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 53,013,900 | 0 |
| 02-Oct-2025 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 49,443,100 | 0 |
| 01-Oct-2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 55,169,300 | 0 |
| 30-Sep-2025 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 75,864,300 | 0 |
| 29-Sep-2025 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 60,551,100 | 0 |
| 26-Sep-2025 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 58,983,800 | 0 |
| 25-Sep-2025 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 75,319,600 | 0 |
| 24-Sep-2025 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 146,696,300 | 0 |
| 23-Sep-2025 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 265,965,400 | 0 |
| 22-Sep-2025 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 68,080,400 | 0 |
| 19-Sep-2025 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 89,103,600 | 0 |
| 18-Sep-2025 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 88,086,100 | 0 |
| 17-Sep-2025 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 76,718,400 | 0 |
| 16-Sep-2025 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 133,878,100 | 0 |
| 15-Sep-2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 59,001,400 | 0 |
| 12-Sep-2025 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 77,099,600 | 0 |
| 11-Sep-2025 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 53,602,600 | 0 |
| 10-Sep-2025 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 59,001,100 | 0 |
| 09-Sep-2025 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 82,607,000 | 0 |
| 08-Sep-2025 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 123,216,100 | 0 |
| 04-Sep-2025 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 167,436,900 | 0 |
| 03-Sep-2025 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 80,794,900 | 0 |
| 02-Sep-2025 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 58,106,300 | 0 |
| 01-Sep-2025 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 94,527,700 | 0 |
| 29-Aug-2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 165,863,700 | 0 |
| 28-Aug-2025 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 104,126,600 | 0 |
| 27-Aug-2025 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 320,062,900 | 0 |
| 26-Aug-2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 957,667,000 | 0 |
| 25-Aug-2025 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 126,177,800 | 0 |
| 22-Aug-2025 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 55,696,800 | 0 |
| 21-Aug-2025 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 81,542,300 | 0 |
| 20-Aug-2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 39,415,400 | 0 |
| 19-Aug-2025 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 79,046,600 | 0 |
| 15-Aug-2025 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 45,821,800 | 0 |
| 14-Aug-2025 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 29,782,700 | 0 |
| 13-Aug-2025 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 72,682,400 | 0 |
| 12-Aug-2025 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 63,852,100 | 0 |
| 11-Aug-2025 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 68,257,400 | 0 |
| 08-Aug-2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 161,970,100 | 0 |
| 07-Aug-2025 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 23,892,300 | 0 |
| 06-Aug-2025 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 33,705,900 | 0 |
| 05-Aug-2025 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 40,393,200 | 0 |
| 04-Aug-2025 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 52,741,400 | 0 |
| 01-Aug-2025 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 25,653,000 | 0 |
| 31-Jul-2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 74,705,000 | 0 |
| 30-Jul-2025 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 45,115,800 | 0 |
| 29-Jul-2025 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 38,448,400 | 0 |
| 28-Jul-2025 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 43,988,100 | 0 |
| 25-Jul-2025 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 66,713,900 | 0 |
| 24-Jul-2025 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 64,712,300 | 0 |
| 23-Jul-2025 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 147,267,400 | 0 |
| 22-Jul-2025 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 270,044,800 | 0 |
| 21-Jul-2025 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 52,151,800 | 0 |