| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,320.00 | 1,325.00 | 1,235.00 | 1,285.00 | 1,736,800 | 0 |
| 09-Dec-2025 | 1,370.00 | 1,370.00 | 1,280.00 | 1,320.00 | 2,533,200 | 0 |
| 08-Dec-2025 | 1,365.00 | 1,410.00 | 1,340.00 | 1,355.00 | 2,355,000 | 0 |
| 05-Dec-2025 | 1,385.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,995,700 | 0 |
| 04-Dec-2025 | 1,370.00 | 1,435.00 | 1,330.00 | 1,385.00 | 5,467,900 | 0 |
| 03-Dec-2025 | 1,420.00 | 1,465.00 | 1,300.00 | 1,385.00 | 31,819,900 | 0 |
| 02-Dec-2025 | 1,140.00 | 1,415.00 | 1,140.00 | 1,355.00 | 24,272,200 | 0 |
| 01-Dec-2025 | 1,150.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,190,900 | 0 |
| 28-Nov-2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,207,800 | 0 |
| 27-Nov-2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 708,600 | 0 |
| 26-Nov-2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 288,900 | 0 |
| 25-Nov-2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 755,700 | 0 |
| 24-Nov-2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 352,400 | 0 |
| 21-Nov-2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 313,400 | 0 |
| 20-Nov-2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,260,300 | 0 |
| 19-Nov-2025 | 1,160.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,115,300 | 0 |
| 18-Nov-2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 289,300 | 0 |
| 17-Nov-2025 | 1,155.00 | 1,235.00 | 1,145.00 | 1,145.00 | 2,190,800 | 0 |
| 14-Nov-2025 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 105,700 | 0 |
| 13-Nov-2025 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 161,400 | 0 |
| 12-Nov-2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 95,900 | 0 |
| 11-Nov-2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,160.00 | 749,400 | 0 |
| 10-Nov-2025 | 1,160.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,486,700 | 0 |
| 07-Nov-2025 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 338,900 | 0 |
| 06-Nov-2025 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 378,200 | 0 |
| 05-Nov-2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 300,300 | 0 |
| 04-Nov-2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 409,800 | 0 |
| 03-Nov-2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,001,500 | 0 |
| 31-Oct-2025 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 483,100 | 0 |
| 30-Oct-2025 | 1,165.00 | 1,225.00 | 1,140.00 | 1,160.00 | 3,396,200 | 0 |
| 29-Oct-2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 87,000 | 0 |
| 28-Oct-2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,100.00 | 116,000 | 0 |
| 27-Oct-2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 230,200 | 0 |
| 24-Oct-2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 448,500 | 0 |
| 23-Oct-2025 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 523,400 | 0 |
| 22-Oct-2025 | 1,140.00 | 1,210.00 | 1,130.00 | 1,145.00 | 921,000 | 0 |
| 21-Oct-2025 | 1,095.00 | 1,150.00 | 1,095.00 | 1,130.00 | 416,800 | 0 |
| 20-Oct-2025 | 1,090.00 | 1,115.00 | 1,060.00 | 1,095.00 | 440,700 | 0 |
| 17-Oct-2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 150,800 | 0 |
| 16-Oct-2025 | 1,125.00 | 1,165.00 | 1,120.00 | 1,120.00 | 117,500 | 0 |
| 15-Oct-2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 300,500 | 0 |
| 14-Oct-2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 673,400 | 0 |
| 13-Oct-2025 | 1,175.00 | 1,200.00 | 1,135.00 | 1,150.00 | 342,000 | 0 |
| 10-Oct-2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 240,300 | 0 |
| 09-Oct-2025 | 1,175.00 | 1,305.00 | 1,175.00 | 1,200.00 | 885,100 | 0 |
| 08-Oct-2025 | 1,175.00 | 1,235.00 | 1,120.00 | 1,175.00 | 674,400 | 0 |
| 07-Oct-2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 565,900 | 0 |
| 06-Oct-2025 | 1,230.00 | 1,230.00 | 1,170.00 | 1,185.00 | 838,700 | 0 |
| 03-Oct-2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 458,900 | 0 |
| 02-Oct-2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 676,200 | 0 |
| 01-Oct-2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 1,295,800 | 0 |
| 30-Sep-2025 | 1,210.00 | 1,345.00 | 1,210.00 | 1,265.00 | 3,619,800 | 0 |
| 29-Sep-2025 | 1,210.00 | 1,230.00 | 1,125.00 | 1,205.00 | 1,698,600 | 0 |
| 26-Sep-2025 | 1,185.00 | 1,235.00 | 1,170.00 | 1,205.00 | 3,128,900 | 0 |
| 25-Sep-2025 | 1,145.00 | 1,180.00 | 1,140.00 | 1,155.00 | 698,000 | 0 |
| 24-Sep-2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 353,100 | 0 |
| 23-Sep-2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 192,900 | 0 |
| 22-Sep-2025 | 1,125.00 | 1,150.00 | 1,115.00 | 1,140.00 | 380,000 | 0 |
| 19-Sep-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 303,700 | 0 |
| 18-Sep-2025 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 739,300 | 0 |
| 17-Sep-2025 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 655,800 | 0 |
| 16-Sep-2025 | 1,100.00 | 1,220.00 | 1,100.00 | 1,120.00 | 3,989,600 | 0 |
| 15-Sep-2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,100.00 | 298,200 | 0 |
| 12-Sep-2025 | 1,100.00 | 1,145.00 | 1,070.00 | 1,095.00 | 191,200 | 0 |
| 11-Sep-2025 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 275,300 | 0 |
| 10-Sep-2025 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 177,900 | 0 |
| 09-Sep-2025 | 1,105.00 | 1,105.00 | 1,050.00 | 1,080.00 | 674,100 | 0 |
| 08-Sep-2025 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 827,800 | 0 |
| 04-Sep-2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 737,100 | 0 |
| 03-Sep-2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 968,200 | 0 |
| 02-Sep-2025 | 1,165.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,244,100 | 0 |
| 01-Sep-2025 | 1,125.00 | 1,180.00 | 1,080.00 | 1,160.00 | 1,661,500 | 0 |
| 29-Aug-2025 | 1,125.00 | 1,350.00 | 1,040.00 | 1,175.00 | 7,041,400 | 0 |
| 28-Aug-2025 | 1,135.00 | 1,160.00 | 1,125.00 | 1,125.00 | 501,800 | 0 |
| 27-Aug-2025 | 1,115.00 | 1,155.00 | 1,105.00 | 1,125.00 | 1,046,500 | 0 |
| 26-Aug-2025 | 1,130.00 | 1,145.00 | 1,110.00 | 1,115.00 | 426,800 | 0 |
| 25-Aug-2025 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,102,600 | 0 |
| 22-Aug-2025 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 433,100 | 0 |
| 21-Aug-2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 890,300 | 0 |
| 20-Aug-2025 | 1,150.00 | 1,195.00 | 1,120.00 | 1,140.00 | 3,500,600 | 0 |
| 19-Aug-2025 | 1,110.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,529,800 | 0 |
| 15-Aug-2025 | 1,080.00 | 1,130.00 | 1,070.00 | 1,095.00 | 2,484,300 | 0 |
| 14-Aug-2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 508,800 | 0 |
| 13-Aug-2025 | 1,065.00 | 1,085.00 | 1,060.00 | 1,080.00 | 206,500 | 0 |
| 12-Aug-2025 | 1,075.00 | 1,100.00 | 1,050.00 | 1,060.00 | 415,600 | 0 |
| 11-Aug-2025 | 1,075.00 | 1,110.00 | 1,070.00 | 1,075.00 | 848,800 | 0 |
| 08-Aug-2025 | 1,095.00 | 1,095.00 | 1,055.00 | 1,075.00 | 973,400 | 0 |
| 07-Aug-2025 | 1,020.00 | 1,115.00 | 1,020.00 | 1,095.00 | 3,736,000 | 0 |
| 06-Aug-2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,467,600 | 0 |
| 05-Aug-2025 | 1,025.00 | 1,070.00 | 1,015.00 | 1,035.00 | 2,111,300 | 0 |
| 04-Aug-2025 | 1,040.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,712,400 | 0 |
| 01-Aug-2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,040.00 | 639,600 | 0 |
| 31-Jul-2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,122,800 | 0 |
| 30-Jul-2025 | 1,030.00 | 1,060.00 | 1,000.00 | 1,050.00 | 2,262,200 | 0 |
| 29-Jul-2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,912,200 | 0 |
| 28-Jul-2025 | 1,000.00 | 1,060.00 | 970.00 | 1,025.00 | 5,025,100 | 0 |
| 25-Jul-2025 | 1,010.00 | 1,015.00 | 950.00 | 980.00 | 16,750,900 | 0 |
| 24-Jul-2025 | 1,220.00 | 1,250.00 | 995.00 | 1,005.00 | 18,867,500 | 0 |
| 23-Jul-2025 | 895.00 | 1,100.00 | 890.00 | 1,100.00 | 20,226,900 | 0 |
| 22-Jul-2025 | 880.00 | 890.00 | 865.00 | 880.00 | 442,400 | 0 |