| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,660.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,592,200 | 0 |
| 09-Dec-2025 | 1,665.00 | 1,665.00 | 1,640.00 | 1,645.00 | 2,536,300 | 0 |
| 08-Dec-2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,757,700 | 0 |
| 05-Dec-2025 | 1,685.00 | 1,690.00 | 1,665.00 | 1,680.00 | 866,300 | 0 |
| 04-Dec-2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 760,900 | 0 |
| 03-Dec-2025 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,262,800 | 0 |
| 02-Dec-2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,848,600 | 0 |
| 01-Dec-2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 971,300 | 0 |
| 28-Nov-2025 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,250,100 | 0 |
| 27-Nov-2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 722,700 | 0 |
| 26-Nov-2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,102,600 | 0 |
| 25-Nov-2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,162,300 | 0 |
| 24-Nov-2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 695,800 | 0 |
| 21-Nov-2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,263,400 | 0 |
| 20-Nov-2025 | 1,715.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,318,000 | 0 |
| 19-Nov-2025 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 399,900 | 0 |
| 18-Nov-2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 794,000 | 0 |
| 17-Nov-2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,272,500 | 0 |
| 14-Nov-2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,163,700 | 0 |
| 13-Nov-2025 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 2,278,600 | 0 |
| 12-Nov-2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,112,300 | 0 |
| 11-Nov-2025 | 1,750.00 | 1,760.00 | 1,700.00 | 1,735.00 | 2,031,000 | 0 |
| 10-Nov-2025 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,467,500 | 0 |
| 07-Nov-2025 | 1,735.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,107,000 | 0 |
| 06-Nov-2025 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 2,491,300 | 0 |
| 05-Nov-2025 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 2,531,600 | 0 |
| 04-Nov-2025 | 1,705.00 | 1,725.00 | 1,695.00 | 1,710.00 | 2,819,500 | 0 |
| 03-Nov-2025 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,921,100 | 0 |
| 31-Oct-2025 | 1,660.00 | 1,695.00 | 1,635.00 | 1,685.00 | 3,407,100 | 0 |
| 30-Oct-2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 7,636,700 | 0 |
| 29-Oct-2025 | 1,700.00 | 1,725.00 | 1,695.00 | 1,705.00 | 2,129,400 | 0 |
| 28-Oct-2025 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 2,146,900 | 0 |
| 27-Oct-2025 | 1,695.00 | 1,720.00 | 1,665.00 | 1,685.00 | 2,460,900 | 0 |
| 24-Oct-2025 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 2,028,400 | 0 |
| 23-Oct-2025 | 1,650.00 | 1,740.00 | 1,640.00 | 1,710.00 | 5,212,200 | 0 |
| 22-Oct-2025 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,145,800 | 0 |
| 21-Oct-2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,342,500 | 0 |
| 20-Oct-2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,232,500 | 0 |
| 17-Oct-2025 | 1,595.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,752,700 | 0 |
| 16-Oct-2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 932,800 | 0 |
| 15-Oct-2025 | 1,625.00 | 1,645.00 | 1,575.00 | 1,590.00 | 3,339,000 | 0 |
| 14-Oct-2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,615.00 | 2,712,000 | 0 |
| 13-Oct-2025 | 1,590.00 | 1,630.00 | 1,580.00 | 1,625.00 | 2,388,600 | 0 |
| 10-Oct-2025 | 1,595.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,414,500 | 0 |
| 09-Oct-2025 | 1,595.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,699,700 | 0 |
| 08-Oct-2025 | 1,600.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,239,600 | 0 |
| 07-Oct-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,329,400 | 0 |
| 06-Oct-2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,407,000 | 0 |
| 03-Oct-2025 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 817,300 | 0 |
| 02-Oct-2025 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,183,400 | 0 |
| 01-Oct-2025 | 1,630.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,285,300 | 0 |
| 30-Sep-2025 | 1,660.00 | 1,675.00 | 1,615.00 | 1,615.00 | 1,741,900 | 0 |
| 29-Sep-2025 | 1,605.00 | 1,675.00 | 1,600.00 | 1,655.00 | 4,046,800 | 0 |
| 26-Sep-2025 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,557,900 | 0 |
| 25-Sep-2025 | 1,625.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,510,600 | 0 |
| 24-Sep-2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,568,500 | 0 |
| 23-Sep-2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 764,800 | 0 |
| 22-Sep-2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,050,900 | 0 |
| 19-Sep-2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,842,600 | 0 |
| 18-Sep-2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,119,200 | 0 |
| 17-Sep-2025 | 1,645.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,133,100 | 0 |
| 16-Sep-2025 | 1,650.00 | 1,675.00 | 1,630.00 | 1,635.00 | 856,300 | 0 |
| 15-Sep-2025 | 1,620.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,801,300 | 0 |
| 12-Sep-2025 | 1,625.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,089,200 | 0 |
| 11-Sep-2025 | 1,590.00 | 1,655.00 | 1,575.00 | 1,625.00 | 2,673,600 | 0 |
| 10-Sep-2025 | 1,565.00 | 1,585.00 | 1,555.00 | 1,580.00 | 935,600 | 0 |
| 09-Sep-2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 2,422,800 | 0 |
| 08-Sep-2025 | 1,620.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,273,100 | 0 |
| 04-Sep-2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 918,900 | 0 |
| 03-Sep-2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,866,600 | 0 |
| 02-Sep-2025 | 1,585.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,220,800 | 0 |
| 01-Sep-2025 | 1,580.00 | 1,585.00 | 1,525.00 | 1,585.00 | 2,149,500 | 0 |
| 29-Aug-2025 | 1,615.00 | 1,615.00 | 1,575.00 | 1,590.00 | 3,398,600 | 0 |
| 28-Aug-2025 | 1,610.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,996,100 | 0 |
| 27-Aug-2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,328,900 | 0 |
| 26-Aug-2025 | 1,640.00 | 1,645.00 | 1,600.00 | 1,605.00 | 2,487,600 | 0 |
| 25-Aug-2025 | 1,600.00 | 1,640.00 | 1,595.00 | 1,635.00 | 4,455,500 | 0 |
| 22-Aug-2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,318,800 | 0 |
| 21-Aug-2025 | 1,585.00 | 1,605.00 | 1,575.00 | 1,590.00 | 2,235,000 | 0 |
| 20-Aug-2025 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 2,439,700 | 0 |
| 19-Aug-2025 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,869,600 | 0 |
| 15-Aug-2025 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,623,400 | 0 |
| 14-Aug-2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 2,323,800 | 0 |
| 13-Aug-2025 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 2,283,100 | 0 |
| 12-Aug-2025 | 1,555.00 | 1,580.00 | 1,555.00 | 1,575.00 | 2,178,600 | 0 |
| 11-Aug-2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 2,122,900 | 0 |
| 08-Aug-2025 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 2,959,200 | 0 |
| 07-Aug-2025 | 1,610.00 | 1,610.00 | 1,580.00 | 1,585.00 | 2,401,500 | 0 |
| 06-Aug-2025 | 1,595.00 | 1,605.00 | 1,570.00 | 1,600.00 | 3,066,700 | 0 |
| 05-Aug-2025 | 1,605.00 | 1,615.00 | 1,580.00 | 1,590.00 | 4,094,900 | 0 |
| 04-Aug-2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,605.00 | 2,762,000 | 0 |
| 01-Aug-2025 | 1,640.00 | 1,650.00 | 1,575.00 | 1,620.00 | 8,002,500 | 0 |
| 31-Jul-2025 | 1,740.00 | 1,780.00 | 1,725.00 | 1,740.00 | 2,119,800 | 0 |
| 30-Jul-2025 | 1,785.00 | 1,785.00 | 1,730.00 | 1,740.00 | 2,805,200 | 0 |
| 29-Jul-2025 | 1,790.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,615,800 | 0 |
| 28-Jul-2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 2,053,900 | 0 |
| 25-Jul-2025 | 1,760.00 | 1,780.00 | 1,750.00 | 1,750.00 | 2,005,900 | 0 |
| 24-Jul-2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,755.00 | 3,463,700 | 0 |
| 23-Jul-2025 | 1,750.00 | 1,780.00 | 1,725.00 | 1,780.00 | 3,480,400 | 0 |
| 22-Jul-2025 | 1,760.00 | 1,770.00 | 1,730.00 | 1,735.00 | 3,405,300 | 0 |