| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,805.00 | 1,825.00 | 1,785.00 | 1,795.00 | 684,500 | 0 |
| 08-Dec-2025 | 1,835.00 | 1,835.00 | 1,785.00 | 1,805.00 | 746,700 | 0 |
| 05-Dec-2025 | 1,860.00 | 1,865.00 | 1,825.00 | 1,835.00 | 308,800 | 0 |
| 04-Dec-2025 | 1,970.00 | 1,990.00 | 1,835.00 | 1,855.00 | 1,065,100 | 0 |
| 03-Dec-2025 | 1,765.00 | 2,050.00 | 1,765.00 | 1,895.00 | 3,137,600 | 0 |
| 02-Dec-2025 | 1,810.00 | 1,830.00 | 1,700.00 | 1,765.00 | 3,074,200 | 0 |
| 01-Dec-2025 | 1,875.00 | 1,875.00 | 1,790.00 | 1,810.00 | 814,400 | 0 |
| 28-Nov-2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 307,500 | 0 |
| 27-Nov-2025 | 1,840.00 | 1,895.00 | 1,835.00 | 1,845.00 | 490,300 | 0 |
| 26-Nov-2025 | 1,855.00 | 1,860.00 | 1,820.00 | 1,835.00 | 748,100 | 0 |
| 25-Nov-2025 | 1,925.00 | 1,935.00 | 1,845.00 | 1,860.00 | 1,293,300 | 0 |
| 24-Nov-2025 | 1,950.00 | 1,970.00 | 1,920.00 | 1,925.00 | 476,700 | 0 |
| 21-Nov-2025 | 1,965.00 | 1,970.00 | 1,930.00 | 1,950.00 | 430,800 | 0 |
| 20-Nov-2025 | 1,985.00 | 1,985.00 | 1,925.00 | 1,960.00 | 557,700 | 0 |
| 19-Nov-2025 | 1,975.00 | 1,995.00 | 1,955.00 | 1,980.00 | 317,900 | 0 |
| 18-Nov-2025 | 2,010.00 | 2,020.00 | 1,965.00 | 1,975.00 | 206,700 | 0 |
| 17-Nov-2025 | 1,980.00 | 2,020.00 | 1,950.00 | 1,975.00 | 622,200 | 0 |
| 14-Nov-2025 | 1,950.00 | 2,020.00 | 1,950.00 | 1,980.00 | 620,100 | 0 |
| 13-Nov-2025 | 2,100.00 | 2,100.00 | 1,950.00 | 1,990.00 | 3,584,400 | 0 |
| 12-Nov-2025 | 2,120.00 | 2,120.00 | 2,060.00 | 2,100.00 | 738,400 | 0 |
| 11-Nov-2025 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 696,300 | 0 |
| 10-Nov-2025 | 2,150.00 | 2,230.00 | 2,110.00 | 2,150.00 | 1,873,100 | 0 |
| 07-Nov-2025 | 2,210.00 | 2,210.00 | 2,100.00 | 2,140.00 | 701,400 | 0 |
| 06-Nov-2025 | 2,170.00 | 2,260.00 | 2,160.00 | 2,180.00 | 1,006,000 | 0 |
| 05-Nov-2025 | 2,150.00 | 2,250.00 | 2,080.00 | 2,160.00 | 1,358,800 | 0 |
| 04-Nov-2025 | 2,190.00 | 2,190.00 | 2,100.00 | 2,140.00 | 751,200 | 0 |
| 03-Nov-2025 | 2,180.00 | 2,200.00 | 2,140.00 | 2,190.00 | 566,100 | 0 |
| 31-Oct-2025 | 2,220.00 | 2,230.00 | 2,160.00 | 2,160.00 | 753,900 | 0 |
| 30-Oct-2025 | 2,120.00 | 2,360.00 | 2,100.00 | 2,190.00 | 2,109,200 | 0 |
| 29-Oct-2025 | 2,090.00 | 2,150.00 | 2,090.00 | 2,100.00 | 227,200 | 0 |
| 28-Oct-2025 | 2,130.00 | 2,190.00 | 2,030.00 | 2,130.00 | 337,200 | 0 |
| 27-Oct-2025 | 2,170.00 | 2,200.00 | 2,090.00 | 2,130.00 | 1,008,300 | 0 |
| 24-Oct-2025 | 2,170.00 | 2,250.00 | 2,150.00 | 2,190.00 | 655,300 | 0 |
| 23-Oct-2025 | 2,220.00 | 2,230.00 | 2,150.00 | 2,170.00 | 665,400 | 0 |
| 22-Oct-2025 | 2,250.00 | 2,280.00 | 2,170.00 | 2,210.00 | 525,600 | 0 |
| 21-Oct-2025 | 2,130.00 | 2,430.00 | 2,130.00 | 2,250.00 | 1,228,600 | 0 |
| 20-Oct-2025 | 2,140.00 | 2,220.00 | 2,050.00 | 2,130.00 | 610,800 | 0 |
| 17-Oct-2025 | 2,260.00 | 2,270.00 | 2,130.00 | 2,140.00 | 1,289,800 | 0 |
| 16-Oct-2025 | 2,320.00 | 2,330.00 | 2,250.00 | 2,270.00 | 503,900 | 0 |
| 15-Oct-2025 | 2,290.00 | 2,310.00 | 2,240.00 | 2,310.00 | 526,100 | 0 |
| 14-Oct-2025 | 2,280.00 | 2,320.00 | 2,100.00 | 2,290.00 | 1,717,800 | 0 |
| 13-Oct-2025 | 2,290.00 | 2,420.00 | 2,200.00 | 2,260.00 | 1,785,100 | 0 |
| 10-Oct-2025 | 2,370.00 | 2,410.00 | 2,290.00 | 2,320.00 | 808,100 | 0 |
| 09-Oct-2025 | 2,340.00 | 2,490.00 | 2,290.00 | 2,370.00 | 2,081,000 | 0 |
| 08-Oct-2025 | 2,400.00 | 2,450.00 | 2,250.00 | 2,340.00 | 2,034,600 | 0 |
| 07-Oct-2025 | 2,660.00 | 2,690.00 | 2,300.00 | 2,390.00 | 7,033,400 | 0 |
| 06-Oct-2025 | 2,250.00 | 2,700.00 | 2,180.00 | 2,650.00 | 18,983,300 | 0 |
| 03-Oct-2025 | 2,210.00 | 2,240.00 | 2,100.00 | 2,160.00 | 1,099,000 | 0 |
| 02-Oct-2025 | 2,090.00 | 2,200.00 | 2,040.00 | 2,190.00 | 2,054,000 | 0 |
| 01-Oct-2025 | 1,940.00 | 2,330.00 | 1,940.00 | 2,070.00 | 4,934,400 | 0 |
| 30-Sep-2025 | 2,090.00 | 2,100.00 | 1,900.00 | 1,930.00 | 4,066,100 | 0 |
| 29-Sep-2025 | 2,190.00 | 2,280.00 | 2,010.00 | 2,080.00 | 3,931,800 | 0 |
| 26-Sep-2025 | 2,350.00 | 2,380.00 | 2,000.00 | 2,190.00 | 6,066,300 | 0 |
| 25-Sep-2025 | 2,810.00 | 2,810.00 | 2,250.00 | 2,350.00 | 26,109,500 | 0 |
| 24-Sep-2025 | 1,805.00 | 2,250.00 | 1,800.00 | 2,250.00 | 4,003,900 | 0 |
| 23-Sep-2025 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 2,788,100 | 0 |
| 22-Sep-2025 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 3,862,800 | 0 |
| 19-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,798,200 | 0 |
| 18-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 385,600 | 0 |
| 17-Sep-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 523,100 | 0 |
| 16-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 391,400 | 0 |
| 15-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,666,500 | 0 |
| 12-Sep-2025 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,020,200 | 0 |
| 11-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 690,200 | 0 |
| 10-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 439,700 | 0 |
| 09-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 4,132,700 | 0 |
| 08-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 2,028,100 | 0 |
| 04-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 912,500 | 0 |
| 03-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,207,300 | 0 |
| 02-Sep-2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,661,600 | 0 |
| 01-Sep-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 3,519,600 | 0 |
| 29-Aug-2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 3,173,500 | 0 |
| 28-Aug-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5,487,900 | 0 |
| 27-Aug-2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,670,200 | 0 |
| 26-Aug-2025 | 1,785.00 | 1,795.00 | 1,780.00 | 1,790.00 | 7,004,200 | 0 |
| 25-Aug-2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 6,353,500 | 0 |
| 22-Aug-2025 | 1,775.00 | 1,780.00 | 1,740.00 | 1,765.00 | 2,533,500 | 0 |
| 21-Aug-2025 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.00 | 3,152,200 | 0 |
| 20-Aug-2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,506,300 | 0 |
| 19-Aug-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 271,200 | 0 |
| 15-Aug-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 386,100 | 0 |
| 14-Aug-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 892,300 | 0 |
| 13-Aug-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,066,700 | 0 |
| 12-Aug-2025 | 1,760.00 | 1,765.00 | 1,760.00 | 1,760.00 | 154,600 | 0 |
| 11-Aug-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,765.00 | 642,200 | 0 |
| 08-Aug-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 198,100 | 0 |
| 07-Aug-2025 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 735,200 | 0 |
| 06-Aug-2025 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 825,300 | 0 |
| 05-Aug-2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 274,000 | 0 |
| 04-Aug-2025 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,243,900 | 0 |
| 01-Aug-2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 467,000 | 0 |
| 31-Jul-2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,785.00 | 3,520,100 | 0 |
| 30-Jul-2025 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,806,000 | 0 |
| 29-Jul-2025 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 233,900 | 0 |
| 28-Jul-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 394,100 | 0 |
| 25-Jul-2025 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 229,800 | 0 |
| 24-Jul-2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 193,800 | 0 |
| 23-Jul-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,369,400 | 0 |
| 22-Jul-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 868,000 | 0 |
| 21-Jul-2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 328,200 | 0 |