| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 5,672,000 | 0 |
| 09-Dec-2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,255.00 | 10,883,000 | 0 |
| 08-Dec-2025 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 7,954,000 | 0 |
| 05-Dec-2025 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,408,300 | 0 |
| 04-Dec-2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 3,233,200 | 0 |
| 03-Dec-2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 4,050,700 | 0 |
| 02-Dec-2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 3,711,900 | 0 |
| 01-Dec-2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 9,265,500 | 0 |
| 28-Nov-2025 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 4,590,600 | 0 |
| 27-Nov-2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 2,200,900 | 0 |
| 26-Nov-2025 | 1,380.00 | 1,400.00 | 1,360.00 | 1,400.00 | 5,403,900 | 0 |
| 25-Nov-2025 | 1,380.00 | 1,385.00 | 1,355.00 | 1,375.00 | 4,114,600 | 0 |
| 24-Nov-2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 7,046,500 | 0 |
| 21-Nov-2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 3,690,400 | 0 |
| 20-Nov-2025 | 1,405.00 | 1,425.00 | 1,395.00 | 1,400.00 | 4,269,900 | 0 |
| 19-Nov-2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 4,615,000 | 0 |
| 18-Nov-2025 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 2,300,800 | 0 |
| 17-Nov-2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 3,507,200 | 0 |
| 14-Nov-2025 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 2,827,100 | 0 |
| 13-Nov-2025 | 1,425.00 | 1,430.00 | 1,385.00 | 1,390.00 | 6,664,200 | 0 |
| 12-Nov-2025 | 1,385.00 | 1,430.00 | 1,385.00 | 1,425.00 | 8,753,000 | 0 |
| 11-Nov-2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 6,843,000 | 0 |
| 10-Nov-2025 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 12,945,200 | 0 |
| 07-Nov-2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 4,998,400 | 0 |
| 06-Nov-2025 | 1,405.00 | 1,420.00 | 1,395.00 | 1,405.00 | 5,351,200 | 0 |
| 05-Nov-2025 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 8,112,900 | 0 |
| 04-Nov-2025 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 15,712,300 | 0 |
| 03-Nov-2025 | 1,415.00 | 1,460.00 | 1,410.00 | 1,420.00 | 36,040,200 | 0 |
| 31-Oct-2025 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 11,202,700 | 0 |
| 30-Oct-2025 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 7,434,200 | 0 |
| 29-Oct-2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 5,243,000 | 0 |
| 28-Oct-2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 15,798,300 | 0 |
| 27-Oct-2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 4,637,000 | 0 |
| 24-Oct-2025 | 1,430.00 | 1,435.00 | 1,375.00 | 1,380.00 | 14,700,700 | 0 |
| 23-Oct-2025 | 1,390.00 | 1,450.00 | 1,390.00 | 1,430.00 | 20,231,600 | 0 |
| 22-Oct-2025 | 1,360.00 | 1,420.00 | 1,355.00 | 1,385.00 | 31,457,800 | 0 |
| 21-Oct-2025 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 6,575,400 | 0 |
| 20-Oct-2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 5,438,000 | 0 |
| 17-Oct-2025 | 1,385.00 | 1,385.00 | 1,330.00 | 1,350.00 | 11,559,000 | 0 |
| 16-Oct-2025 | 1,320.00 | 1,385.00 | 1,320.00 | 1,385.00 | 18,251,500 | 0 |
| 15-Oct-2025 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 5,705,400 | 0 |
| 14-Oct-2025 | 1,355.00 | 1,360.00 | 1,305.00 | 1,320.00 | 7,856,800 | 0 |
| 13-Oct-2025 | 1,285.00 | 1,360.00 | 1,270.00 | 1,350.00 | 17,553,600 | 0 |
| 10-Oct-2025 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 8,855,000 | 0 |
| 09-Oct-2025 | 1,250.00 | 1,315.00 | 1,245.00 | 1,300.00 | 11,717,600 | 0 |
| 08-Oct-2025 | 1,255.00 | 1,270.00 | 1,235.00 | 1,250.00 | 13,123,700 | 0 |
| 07-Oct-2025 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 12,098,400 | 0 |
| 06-Oct-2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 5,995,600 | 0 |
| 03-Oct-2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 8,182,100 | 0 |
| 02-Oct-2025 | 1,350.00 | 1,365.00 | 1,310.00 | 1,330.00 | 7,041,200 | 0 |
| 01-Oct-2025 | 1,370.00 | 1,370.00 | 1,320.00 | 1,345.00 | 9,554,200 | 0 |
| 30-Sep-2025 | 1,330.00 | 1,380.00 | 1,330.00 | 1,355.00 | 18,511,700 | 0 |
| 29-Sep-2025 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 9,515,600 | 0 |
| 26-Sep-2025 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 12,523,000 | 0 |
| 25-Sep-2025 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 11,282,700 | 0 |
| 24-Sep-2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 4,665,600 | 0 |
| 23-Sep-2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 4,488,900 | 0 |
| 22-Sep-2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 4,652,300 | 0 |
| 19-Sep-2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 4,292,300 | 0 |
| 18-Sep-2025 | 1,345.00 | 1,355.00 | 1,310.00 | 1,310.00 | 6,559,000 | 0 |
| 17-Sep-2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 10,737,500 | 0 |
| 16-Sep-2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 7,865,900 | 0 |
| 15-Sep-2025 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 5,780,500 | 0 |
| 12-Sep-2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 10,232,800 | 0 |
| 11-Sep-2025 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 3,134,000 | 0 |
| 10-Sep-2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 9,373,600 | 0 |
| 09-Sep-2025 | 1,310.00 | 1,360.00 | 1,290.00 | 1,355.00 | 12,934,800 | 0 |
| 08-Sep-2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 14,056,800 | 0 |
| 04-Sep-2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 4,769,200 | 0 |
| 03-Sep-2025 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 7,387,200 | 0 |
| 02-Sep-2025 | 1,320.00 | 1,365.00 | 1,320.00 | 1,360.00 | 6,287,100 | 0 |
| 01-Sep-2025 | 1,315.00 | 1,335.00 | 1,275.00 | 1,310.00 | 14,620,000 | 0 |
| 29-Aug-2025 | 1,380.00 | 1,380.00 | 1,320.00 | 1,345.00 | 17,114,300 | 0 |
| 28-Aug-2025 | 1,395.00 | 1,395.00 | 1,365.00 | 1,380.00 | 6,396,400 | 0 |
| 27-Aug-2025 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 10,566,800 | 0 |
| 26-Aug-2025 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 10,587,700 | 0 |
| 25-Aug-2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,395.00 | 16,831,100 | 0 |
| 22-Aug-2025 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 14,293,800 | 0 |
| 21-Aug-2025 | 1,475.00 | 1,475.00 | 1,415.00 | 1,415.00 | 16,735,100 | 0 |
| 20-Aug-2025 | 1,405.00 | 1,475.00 | 1,375.00 | 1,465.00 | 66,558,100 | 0 |
| 19-Aug-2025 | 1,360.00 | 1,400.00 | 1,335.00 | 1,375.00 | 15,189,000 | 0 |
| 15-Aug-2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 8,593,800 | 0 |
| 14-Aug-2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,370.00 | 14,319,400 | 0 |
| 13-Aug-2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 8,525,600 | 0 |
| 12-Aug-2025 | 1,390.00 | 1,400.00 | 1,350.00 | 1,355.00 | 10,120,800 | 0 |
| 11-Aug-2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 15,088,200 | 0 |
| 08-Aug-2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,330.00 | 7,722,200 | 0 |
| 07-Aug-2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 14,510,000 | 0 |
| 06-Aug-2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 9,696,700 | 0 |
| 05-Aug-2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 12,774,600 | 0 |
| 04-Aug-2025 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 15,220,800 | 0 |
| 01-Aug-2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,335.00 | 34,711,400 | 0 |
| 31-Jul-2025 | 1,420.00 | 1,435.00 | 1,375.00 | 1,390.00 | 41,907,900 | 0 |
| 30-Jul-2025 | 1,310.00 | 1,450.00 | 1,300.00 | 1,385.00 | 124,997,400 | 0 |
| 29-Jul-2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 16,894,400 | 0 |
| 28-Jul-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 10,784,400 | 0 |
| 25-Jul-2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 17,633,100 | 0 |
| 24-Jul-2025 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 25,681,600 | 0 |
| 23-Jul-2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,300.00 | 13,628,000 | 0 |
| 22-Jul-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 9,421,400 | 0 |