| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,580.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,435,500 | 0 |
| 08-Dec-2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,575.00 | 957,700 | 0 |
| 05-Dec-2025 | 1,510.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,193,900 | 0 |
| 04-Dec-2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,503,200 | 0 |
| 03-Dec-2025 | 1,600.00 | 1,690.00 | 1,500.00 | 1,595.00 | 1,343,000 | 0 |
| 02-Dec-2025 | 1,330.00 | 1,620.00 | 1,325.00 | 1,595.00 | 3,755,200 | 0 |
| 01-Dec-2025 | 1,525.00 | 1,540.00 | 1,300.00 | 1,310.00 | 2,743,900 | 0 |
| 28-Nov-2025 | 1,320.00 | 1,650.00 | 1,220.00 | 1,525.00 | 4,527,700 | 0 |
| 27-Nov-2025 | 1,245.00 | 1,335.00 | 1,215.00 | 1,320.00 | 617,100 | 0 |
| 26-Nov-2025 | 1,250.00 | 1,260.00 | 1,200.00 | 1,240.00 | 905,600 | 0 |
| 25-Nov-2025 | 1,420.00 | 1,435.00 | 1,240.00 | 1,250.00 | 1,543,100 | 0 |
| 24-Nov-2025 | 1,225.00 | 1,420.00 | 1,195.00 | 1,420.00 | 6,770,500 | 0 |
| 21-Nov-2025 | 1,200.00 | 1,235.00 | 1,175.00 | 1,225.00 | 4,149,300 | 0 |
| 20-Nov-2025 | 1,170.00 | 1,225.00 | 1,150.00 | 1,200.00 | 5,011,200 | 0 |
| 19-Nov-2025 | 1,130.00 | 1,195.00 | 1,125.00 | 1,170.00 | 6,176,500 | 0 |
| 18-Nov-2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 4,359,600 | 0 |
| 17-Nov-2025 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 4,205,600 | 0 |
| 14-Nov-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 4,399,400 | 0 |
| 13-Nov-2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 5,102,200 | 0 |
| 12-Nov-2025 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 6,309,000 | 0 |
| 11-Nov-2025 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 4,808,600 | 0 |
| 10-Nov-2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 5,681,100 | 0 |
| 07-Nov-2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 5,020,300 | 0 |
| 06-Nov-2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 5,431,700 | 0 |
| 05-Nov-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 5,341,300 | 0 |
| 04-Nov-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 3,836,800 | 0 |
| 03-Nov-2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 4,579,000 | 0 |
| 31-Oct-2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 4,578,900 | 0 |
| 30-Oct-2025 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 5,011,500 | 0 |
| 29-Oct-2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 5,078,500 | 0 |
| 28-Oct-2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 4,439,600 | 0 |
| 27-Oct-2025 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 4,603,800 | 0 |
| 24-Oct-2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 4,339,600 | 0 |
| 23-Oct-2025 | 1,125.00 | 1,150.00 | 1,120.00 | 1,135.00 | 5,063,300 | 0 |
| 22-Oct-2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 5,366,600 | 0 |
| 21-Oct-2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 5,252,800 | 0 |
| 20-Oct-2025 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 5,371,900 | 0 |
| 17-Oct-2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 3,282,100 | 0 |
| 16-Oct-2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 4,624,800 | 0 |
| 15-Oct-2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 4,846,600 | 0 |
| 14-Oct-2025 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 4,783,500 | 0 |
| 13-Oct-2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 2,330,900 | 0 |
| 10-Oct-2025 | 1,175.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,986,800 | 0 |
| 09-Oct-2025 | 1,155.00 | 1,190.00 | 1,150.00 | 1,175.00 | 7,020,300 | 0 |
| 08-Oct-2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 4,504,700 | 0 |
| 07-Oct-2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 3,591,900 | 0 |
| 06-Oct-2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 4,278,100 | 0 |
| 03-Oct-2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 7,738,100 | 0 |
| 02-Oct-2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 4,910,500 | 0 |
| 01-Oct-2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 4,221,500 | 0 |
| 30-Sep-2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 6,059,600 | 0 |
| 29-Sep-2025 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 4,491,100 | 0 |
| 26-Sep-2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 4,288,400 | 0 |
| 25-Sep-2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 5,418,300 | 0 |
| 24-Sep-2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 5,371,900 | 0 |
| 23-Sep-2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 4,897,200 | 0 |
| 22-Sep-2025 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 4,463,300 | 0 |
| 19-Sep-2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 7,854,700 | 0 |
| 18-Sep-2025 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 5,392,600 | 0 |
| 17-Sep-2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 6,463,300 | 0 |
| 16-Sep-2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,140.00 | 4,621,900 | 0 |
| 15-Sep-2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,249,300 | 0 |
| 12-Sep-2025 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 5,233,400 | 0 |
| 11-Sep-2025 | 1,135.00 | 1,160.00 | 1,120.00 | 1,125.00 | 6,538,600 | 0 |
| 10-Sep-2025 | 1,125.00 | 1,160.00 | 1,115.00 | 1,135.00 | 7,711,200 | 0 |
| 09-Sep-2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 4,459,300 | 0 |
| 08-Sep-2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,125.00 | 3,867,300 | 0 |
| 04-Sep-2025 | 1,160.00 | 1,165.00 | 1,125.00 | 1,140.00 | 4,247,200 | 0 |
| 03-Sep-2025 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 6,717,800 | 0 |
| 02-Sep-2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 3,630,700 | 0 |
| 01-Sep-2025 | 1,140.00 | 1,140.00 | 1,095.00 | 1,140.00 | 2,112,100 | 0 |
| 29-Aug-2025 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 4,770,000 | 0 |
| 28-Aug-2025 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 5,622,500 | 0 |
| 27-Aug-2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 5,094,300 | 0 |
| 26-Aug-2025 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 9,147,000 | 0 |
| 25-Aug-2025 | 1,175.00 | 1,215.00 | 1,160.00 | 1,205.00 | 6,851,900 | 0 |
| 22-Aug-2025 | 1,135.00 | 1,180.00 | 1,135.00 | 1,175.00 | 6,101,900 | 0 |
| 21-Aug-2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 4,964,900 | 0 |
| 20-Aug-2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 5,423,700 | 0 |
| 19-Aug-2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,155.00 | 7,880,400 | 0 |
| 15-Aug-2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 5,828,000 | 0 |
| 14-Aug-2025 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 6,646,800 | 0 |
| 13-Aug-2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 4,260,500 | 0 |
| 12-Aug-2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 5,340,800 | 0 |
| 11-Aug-2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 5,111,500 | 0 |
| 08-Aug-2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 5,113,300 | 0 |
| 07-Aug-2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 4,318,700 | 0 |
| 06-Aug-2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 4,571,800 | 0 |
| 05-Aug-2025 | 1,095.00 | 1,125.00 | 1,080.00 | 1,115.00 | 6,095,400 | 0 |
| 04-Aug-2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,100.00 | 5,890,800 | 0 |
| 01-Aug-2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 4,616,700 | 0 |
| 31-Jul-2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.00 | 4,562,700 | 0 |
| 30-Jul-2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 4,413,200 | 0 |
| 29-Jul-2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 4,338,700 | 0 |
| 28-Jul-2025 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 4,693,700 | 0 |
| 25-Jul-2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 4,020,100 | 0 |
| 24-Jul-2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 4,324,400 | 0 |
| 23-Jul-2025 | 1,195.00 | 1,215.00 | 1,190.00 | 1,200.00 | 4,227,300 | 0 |
| 22-Jul-2025 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 5,125,000 | 0 |
| 21-Jul-2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 4,310,900 | 0 |