| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 10,043,900 | 0 |
| 08-Dec-2025 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 15,407,200 | 0 |
| 05-Dec-2025 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 8,464,700 | 0 |
| 04-Dec-2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 9,620,200 | 0 |
| 03-Dec-2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 9,383,100 | 0 |
| 02-Dec-2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,040.00 | 26,642,100 | 0 |
| 01-Dec-2025 | 1,000.00 | 1,065.00 | 995.00 | 1,045.00 | 49,767,200 | 0 |
| 28-Nov-2025 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 8,467,600 | 0 |
| 27-Nov-2025 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 7,779,400 | 0 |
| 26-Nov-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 9,211,000 | 0 |
| 25-Nov-2025 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 12,892,400 | 0 |
| 24-Nov-2025 | 975.00 | 995.00 | 975.00 | 985.00 | 7,881,400 | 0 |
| 21-Nov-2025 | 980.00 | 980.00 | 955.00 | 970.00 | 10,596,800 | 0 |
| 20-Nov-2025 | 990.00 | 1,000.00 | 980.00 | 980.00 | 9,975,700 | 0 |
| 19-Nov-2025 | 980.00 | 1,000.00 | 980.00 | 990.00 | 10,268,500 | 0 |
| 18-Nov-2025 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 27,270,700 | 0 |
| 17-Nov-2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 10,150,100 | 0 |
| 14-Nov-2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 22,042,800 | 0 |
| 13-Nov-2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 20,134,900 | 0 |
| 12-Nov-2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 8,249,500 | 0 |
| 11-Nov-2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 11,273,700 | 0 |
| 10-Nov-2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 21,857,100 | 0 |
| 07-Nov-2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 12,210,900 | 0 |
| 06-Nov-2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 23,278,700 | 0 |
| 05-Nov-2025 | 1,065.00 | 1,090.00 | 1,010.00 | 1,030.00 | 58,701,600 | 0 |
| 04-Nov-2025 | 1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 26,464,800 | 0 |
| 03-Nov-2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 47,976,800 | 0 |
| 31-Oct-2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 12,587,100 | 0 |
| 30-Oct-2025 | 1,175.00 | 1,205.00 | 1,155.00 | 1,175.00 | 33,380,900 | 0 |
| 29-Oct-2025 | 1,095.00 | 1,175.00 | 1,095.00 | 1,175.00 | 45,259,000 | 0 |
| 28-Oct-2025 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 14,584,300 | 0 |
| 27-Oct-2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 30,374,400 | 0 |
| 24-Oct-2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 13,628,200 | 0 |
| 23-Oct-2025 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 23,018,800 | 0 |
| 22-Oct-2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 21,178,100 | 0 |
| 21-Oct-2025 | 1,090.00 | 1,145.00 | 1,080.00 | 1,130.00 | 26,144,900 | 0 |
| 20-Oct-2025 | 1,085.00 | 1,125.00 | 1,055.00 | 1,080.00 | 35,474,800 | 0 |
| 17-Oct-2025 | 1,200.00 | 1,215.00 | 1,070.00 | 1,080.00 | 80,239,300 | 0 |
| 16-Oct-2025 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 17,418,900 | 0 |
| 15-Oct-2025 | 1,205.00 | 1,220.00 | 1,155.00 | 1,170.00 | 33,626,400 | 0 |
| 14-Oct-2025 | 1,265.00 | 1,290.00 | 1,160.00 | 1,195.00 | 63,757,800 | 0 |
| 13-Oct-2025 | 1,210.00 | 1,260.00 | 1,180.00 | 1,250.00 | 41,337,500 | 0 |
| 10-Oct-2025 | 1,260.00 | 1,285.00 | 1,215.00 | 1,230.00 | 35,334,300 | 0 |
| 09-Oct-2025 | 1,310.00 | 1,325.00 | 1,220.00 | 1,245.00 | 81,164,200 | 0 |
| 08-Oct-2025 | 1,180.00 | 1,375.00 | 1,150.00 | 1,305.00 | 254,659,400 | 0 |
| 07-Oct-2025 | 1,195.00 | 1,220.00 | 1,175.00 | 1,180.00 | 29,316,400 | 0 |
| 06-Oct-2025 | 1,195.00 | 1,215.00 | 1,160.00 | 1,195.00 | 55,348,700 | 0 |
| 03-Oct-2025 | 1,240.00 | 1,245.00 | 1,175.00 | 1,190.00 | 93,266,200 | 0 |
| 02-Oct-2025 | 1,245.00 | 1,270.00 | 1,215.00 | 1,240.00 | 84,647,500 | 0 |
| 01-Oct-2025 | 1,140.00 | 1,250.00 | 1,125.00 | 1,240.00 | 138,695,900 | 0 |
| 30-Sep-2025 | 1,180.00 | 1,190.00 | 1,125.00 | 1,130.00 | 65,547,800 | 0 |
| 29-Sep-2025 | 1,105.00 | 1,210.00 | 1,095.00 | 1,165.00 | 130,285,000 | 0 |
| 26-Sep-2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,105.00 | 30,094,500 | 0 |
| 25-Sep-2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 22,369,000 | 0 |
| 24-Sep-2025 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 38,683,600 | 0 |
| 23-Sep-2025 | 1,075.00 | 1,140.00 | 1,065.00 | 1,120.00 | 63,620,300 | 0 |
| 22-Sep-2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,055.00 | 30,216,900 | 0 |
| 19-Sep-2025 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 35,216,800 | 0 |
| 18-Sep-2025 | 1,125.00 | 1,130.00 | 1,070.00 | 1,075.00 | 29,497,000 | 0 |
| 17-Sep-2025 | 1,095.00 | 1,180.00 | 1,095.00 | 1,105.00 | 69,371,300 | 0 |
| 16-Sep-2025 | 1,140.00 | 1,170.00 | 1,075.00 | 1,095.00 | 52,078,200 | 0 |
| 15-Sep-2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,135.00 | 33,292,700 | 0 |
| 12-Sep-2025 | 1,110.00 | 1,180.00 | 1,105.00 | 1,135.00 | 74,268,400 | 0 |
| 11-Sep-2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,105.00 | 53,324,500 | 0 |
| 10-Sep-2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 39,080,300 | 0 |
| 09-Sep-2025 | 1,040.00 | 1,160.00 | 1,040.00 | 1,090.00 | 158,377,700 | 0 |
| 08-Sep-2025 | 1,075.00 | 1,125.00 | 1,020.00 | 1,040.00 | 145,060,700 | 0 |
| 04-Sep-2025 | 1,075.00 | 1,075.00 | 1,035.00 | 1,035.00 | 91,352,200 | 0 |
| 03-Sep-2025 | 930.00 | 1,110.00 | 915.00 | 1,075.00 | 315,481,000 | 0 |
| 02-Sep-2025 | 900.00 | 920.00 | 900.00 | 920.00 | 20,936,500 | 0 |
| 01-Sep-2025 | 870.00 | 910.00 | 835.00 | 895.00 | 30,394,200 | 0 |
| 29-Aug-2025 | 935.00 | 935.00 | 875.00 | 915.00 | 51,264,400 | 0 |
| 28-Aug-2025 | 935.00 | 970.00 | 930.00 | 940.00 | 55,978,800 | 0 |
| 27-Aug-2025 | 900.00 | 935.00 | 890.00 | 930.00 | 42,053,100 | 0 |
| 26-Aug-2025 | 855.00 | 925.00 | 850.00 | 900.00 | 78,983,800 | 0 |
| 25-Aug-2025 | 860.00 | 870.00 | 850.00 | 855.00 | 12,135,800 | 0 |
| 22-Aug-2025 | 870.00 | 875.00 | 850.00 | 860.00 | 9,181,000 | 0 |
| 21-Aug-2025 | 865.00 | 885.00 | 860.00 | 870.00 | 12,087,100 | 0 |
| 20-Aug-2025 | 860.00 | 880.00 | 860.00 | 865.00 | 12,735,500 | 0 |
| 19-Aug-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 12,253,100 | 0 |
| 15-Aug-2025 | 895.00 | 900.00 | 860.00 | 860.00 | 23,674,800 | 0 |
| 14-Aug-2025 | 890.00 | 940.00 | 880.00 | 895.00 | 76,626,900 | 0 |
| 13-Aug-2025 | 865.00 | 895.00 | 865.00 | 885.00 | 22,985,500 | 0 |
| 12-Aug-2025 | 870.00 | 880.00 | 860.00 | 865.00 | 8,409,300 | 0 |
| 11-Aug-2025 | 865.00 | 880.00 | 855.00 | 870.00 | 13,718,700 | 0 |
| 08-Aug-2025 | 890.00 | 895.00 | 850.00 | 850.00 | 15,165,100 | 0 |
| 07-Aug-2025 | 870.00 | 890.00 | 850.00 | 880.00 | 18,600,300 | 0 |
| 06-Aug-2025 | 855.00 | 880.00 | 855.00 | 870.00 | 16,304,700 | 0 |
| 05-Aug-2025 | 895.00 | 895.00 | 850.00 | 855.00 | 32,216,300 | 0 |
| 04-Aug-2025 | 850.00 | 900.00 | 850.00 | 890.00 | 104,699,900 | 0 |
| 01-Aug-2025 | 790.00 | 840.00 | 790.00 | 825.00 | 27,124,200 | 0 |
| 31-Jul-2025 | 810.00 | 810.00 | 790.00 | 790.00 | 11,046,100 | 0 |
| 30-Jul-2025 | 815.00 | 825.00 | 805.00 | 810.00 | 8,507,700 | 0 |
| 29-Jul-2025 | 810.00 | 815.00 | 805.00 | 810.00 | 10,765,500 | 0 |
| 28-Jul-2025 | 810.00 | 815.00 | 805.00 | 810.00 | 9,569,800 | 0 |
| 25-Jul-2025 | 825.00 | 825.00 | 805.00 | 810.00 | 13,695,100 | 0 |
| 24-Jul-2025 | 845.00 | 850.00 | 820.00 | 820.00 | 12,534,800 | 0 |
| 23-Jul-2025 | 840.00 | 850.00 | 820.00 | 840.00 | 16,956,100 | 0 |
| 22-Jul-2025 | 850.00 | 865.00 | 825.00 | 830.00 | 29,608,400 | 0 |
| 21-Jul-2025 | 825.00 | 850.00 | 810.00 | 840.00 | 21,366,500 | 0 |