| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,285.00 | 1,285.00 | 1,230.00 | 1,235.00 | 14,379,600 | 0 |
| 08-Dec-2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,285.00 | 18,256,900 | 0 |
| 05-Dec-2025 | 1,305.00 | 1,310.00 | 1,270.00 | 1,280.00 | 24,373,700 | 0 |
| 04-Dec-2025 | 1,230.00 | 1,320.00 | 1,225.00 | 1,315.00 | 35,528,300 | 0 |
| 03-Dec-2025 | 1,240.00 | 1,245.00 | 1,225.00 | 1,235.00 | 9,012,400 | 0 |
| 02-Dec-2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 13,000,100 | 0 |
| 01-Dec-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 12,547,300 | 0 |
| 28-Nov-2025 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 7,621,300 | 0 |
| 27-Nov-2025 | 1,275.00 | 1,275.00 | 1,225.00 | 1,240.00 | 18,917,600 | 0 |
| 26-Nov-2025 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 6,796,200 | 0 |
| 25-Nov-2025 | 1,260.00 | 1,270.00 | 1,230.00 | 1,260.00 | 9,304,000 | 0 |
| 24-Nov-2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 21,042,500 | 0 |
| 21-Nov-2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,290.00 | 10,733,100 | 0 |
| 20-Nov-2025 | 1,345.00 | 1,355.00 | 1,265.00 | 1,275.00 | 38,891,400 | 0 |
| 19-Nov-2025 | 1,345.00 | 1,355.00 | 1,305.00 | 1,340.00 | 35,019,100 | 0 |
| 18-Nov-2025 | 1,275.00 | 1,360.00 | 1,260.00 | 1,345.00 | 82,461,500 | 0 |
| 17-Nov-2025 | 1,230.00 | 1,430.00 | 1,220.00 | 1,275.00 | 32,981,600 | 0 |
| 14-Nov-2025 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 9,916,900 | 0 |
| 13-Nov-2025 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 6,951,900 | 0 |
| 12-Nov-2025 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 16,520,200 | 0 |
| 11-Nov-2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,225.00 | 13,260,000 | 0 |
| 10-Nov-2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 19,988,600 | 0 |
| 07-Nov-2025 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 9,832,800 | 0 |
| 06-Nov-2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 16,070,600 | 0 |
| 05-Nov-2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 36,271,600 | 0 |
| 04-Nov-2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 30,699,300 | 0 |
| 03-Nov-2025 | 1,220.00 | 1,270.00 | 1,215.00 | 1,250.00 | 50,402,400 | 0 |
| 31-Oct-2025 | 1,205.00 | 1,235.00 | 1,200.00 | 1,220.00 | 44,720,900 | 0 |
| 30-Oct-2025 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 49,401,600 | 0 |
| 29-Oct-2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,220.00 | 41,887,600 | 0 |
| 28-Oct-2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 27,306,900 | 0 |
| 27-Oct-2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,215.00 | 70,441,000 | 0 |
| 24-Oct-2025 | 1,150.00 | 1,235.00 | 1,150.00 | 1,210.00 | 124,769,100 | 0 |
| 23-Oct-2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 23,455,400 | 0 |
| 22-Oct-2025 | 1,135.00 | 1,145.00 | 1,095.00 | 1,095.00 | 21,046,600 | 0 |
| 21-Oct-2025 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 35,361,500 | 0 |
| 20-Oct-2025 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 8,629,500 | 0 |
| 17-Oct-2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 10,922,600 | 0 |
| 16-Oct-2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 30,891,200 | 0 |
| 15-Oct-2025 | 1,090.00 | 1,100.00 | 1,065.00 | 1,065.00 | 101,285,100 | 0 |
| 14-Oct-2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 31,616,400 | 0 |
| 13-Oct-2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 23,584,400 | 0 |
| 10-Oct-2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 14,320,900 | 0 |
| 09-Oct-2025 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 13,713,100 | 0 |
| 08-Oct-2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,125.00 | 15,336,000 | 0 |
| 07-Oct-2025 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 26,040,700 | 0 |
| 06-Oct-2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,115.00 | 19,125,000 | 0 |
| 03-Oct-2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 15,598,700 | 0 |
| 02-Oct-2025 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 29,380,300 | 0 |
| 01-Oct-2025 | 1,225.00 | 1,225.00 | 1,130.00 | 1,135.00 | 48,348,900 | 0 |
| 30-Sep-2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 12,765,000 | 0 |
| 29-Sep-2025 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 15,003,300 | 0 |
| 26-Sep-2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,235.00 | 13,158,100 | 0 |
| 25-Sep-2025 | 1,220.00 | 1,250.00 | 1,210.00 | 1,220.00 | 28,450,800 | 0 |
| 24-Sep-2025 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 16,063,200 | 0 |
| 23-Sep-2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,210.00 | 16,056,000 | 0 |
| 22-Sep-2025 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 20,733,300 | 0 |
| 19-Sep-2025 | 1,240.00 | 1,245.00 | 1,205.00 | 1,225.00 | 11,234,400 | 0 |
| 18-Sep-2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 9,346,300 | 0 |
| 17-Sep-2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 16,849,100 | 0 |
| 16-Sep-2025 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 39,184,100 | 0 |
| 15-Sep-2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 16,661,800 | 0 |
| 12-Sep-2025 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 10,286,500 | 0 |
| 11-Sep-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 9,479,600 | 0 |
| 10-Sep-2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 9,415,000 | 0 |
| 09-Sep-2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 9,571,700 | 0 |
| 08-Sep-2025 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 16,725,500 | 0 |
| 04-Sep-2025 | 1,240.00 | 1,255.00 | 1,215.00 | 1,230.00 | 18,458,100 | 0 |
| 03-Sep-2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,235.00 | 20,502,900 | 0 |
| 02-Sep-2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 13,499,000 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,200.00 | 1,135.00 | 1,190.00 | 25,919,200 | 0 |
| 29-Aug-2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 25,836,300 | 0 |
| 28-Aug-2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 29,688,600 | 0 |
| 27-Aug-2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 21,191,100 | 0 |
| 26-Aug-2025 | 1,260.00 | 1,270.00 | 1,225.00 | 1,225.00 | 22,037,000 | 0 |
| 25-Aug-2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 19,749,600 | 0 |
| 22-Aug-2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 12,616,000 | 0 |
| 21-Aug-2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,225.00 | 19,274,600 | 0 |
| 20-Aug-2025 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 43,491,000 | 0 |
| 19-Aug-2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 32,554,500 | 0 |
| 15-Aug-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,260.00 | 36,936,400 | 0 |
| 14-Aug-2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 13,887,400 | 0 |
| 13-Aug-2025 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 12,972,700 | 0 |
| 12-Aug-2025 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 15,845,200 | 0 |
| 11-Aug-2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 7,210,100 | 0 |
| 08-Aug-2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,305.00 | 11,756,500 | 0 |
| 07-Aug-2025 | 1,275.00 | 1,315.00 | 1,265.00 | 1,305.00 | 29,576,100 | 0 |
| 06-Aug-2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 24,092,200 | 0 |
| 05-Aug-2025 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 41,352,100 | 0 |
| 04-Aug-2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,295.00 | 34,302,800 | 0 |
| 01-Aug-2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 21,339,200 | 0 |
| 31-Jul-2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 34,690,600 | 0 |
| 30-Jul-2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 25,241,900 | 0 |
| 29-Jul-2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 68,257,700 | 0 |
| 28-Jul-2025 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 59,236,400 | 0 |
| 25-Jul-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 10,994,500 | 0 |
| 24-Jul-2025 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 49,255,900 | 0 |
| 23-Jul-2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 20,850,200 | 0 |
| 22-Jul-2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 11,997,100 | 0 |
| 21-Jul-2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 11,720,600 | 0 |