| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,190.00 | 1,210.00 | 1,180.00 | 1,190.00 | 12,217,500 | 0 |
| 09-Dec-2025 | 1,215.00 | 1,225.00 | 1,180.00 | 1,185.00 | 27,125,000 | 0 |
| 08-Dec-2025 | 1,235.00 | 1,245.00 | 1,205.00 | 1,215.00 | 16,640,800 | 0 |
| 05-Dec-2025 | 1,265.00 | 1,270.00 | 1,225.00 | 1,225.00 | 16,229,800 | 0 |
| 04-Dec-2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,265.00 | 28,207,400 | 0 |
| 03-Dec-2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,225.00 | 23,830,800 | 0 |
| 02-Dec-2025 | 1,225.00 | 1,230.00 | 1,195.00 | 1,220.00 | 19,856,200 | 0 |
| 01-Dec-2025 | 1,230.00 | 1,240.00 | 1,195.00 | 1,220.00 | 42,572,400 | 0 |
| 28-Nov-2025 | 1,245.00 | 1,245.00 | 1,215.00 | 1,230.00 | 17,227,300 | 0 |
| 27-Nov-2025 | 1,245.00 | 1,270.00 | 1,225.00 | 1,235.00 | 33,267,600 | 0 |
| 26-Nov-2025 | 1,290.00 | 1,295.00 | 1,235.00 | 1,245.00 | 30,942,500 | 0 |
| 25-Nov-2025 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 13,710,200 | 0 |
| 24-Nov-2025 | 1,300.00 | 1,325.00 | 1,290.00 | 1,300.00 | 16,285,700 | 0 |
| 21-Nov-2025 | 1,320.00 | 1,350.00 | 1,295.00 | 1,295.00 | 19,141,300 | 0 |
| 20-Nov-2025 | 1,330.00 | 1,350.00 | 1,320.00 | 1,320.00 | 12,870,600 | 0 |
| 19-Nov-2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 6,630,800 | 0 |
| 18-Nov-2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 18,020,600 | 0 |
| 17-Nov-2025 | 1,320.00 | 1,355.00 | 1,305.00 | 1,340.00 | 27,974,000 | 0 |
| 14-Nov-2025 | 1,320.00 | 1,320.00 | 1,265.00 | 1,300.00 | 25,539,500 | 0 |
| 13-Nov-2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,325.00 | 21,116,200 | 0 |
| 12-Nov-2025 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 14,101,900 | 0 |
| 11-Nov-2025 | 1,420.00 | 1,420.00 | 1,325.00 | 1,350.00 | 33,732,900 | 0 |
| 10-Nov-2025 | 1,405.00 | 1,420.00 | 1,375.00 | 1,420.00 | 12,955,400 | 0 |
| 07-Nov-2025 | 1,440.00 | 1,445.00 | 1,385.00 | 1,390.00 | 30,503,900 | 0 |
| 06-Nov-2025 | 1,450.00 | 1,495.00 | 1,410.00 | 1,440.00 | 82,296,500 | 0 |
| 05-Nov-2025 | 1,320.00 | 1,425.00 | 1,300.00 | 1,410.00 | 68,055,700 | 0 |
| 04-Nov-2025 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 18,798,800 | 0 |
| 03-Nov-2025 | 1,320.00 | 1,360.00 | 1,310.00 | 1,310.00 | 39,950,100 | 0 |
| 31-Oct-2025 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 38,602,500 | 0 |
| 30-Oct-2025 | 1,290.00 | 1,320.00 | 1,265.00 | 1,320.00 | 29,769,800 | 0 |
| 29-Oct-2025 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 39,887,500 | 0 |
| 28-Oct-2025 | 1,200.00 | 1,275.00 | 1,190.00 | 1,275.00 | 50,230,100 | 0 |
| 27-Oct-2025 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 33,528,100 | 0 |
| 24-Oct-2025 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 31,377,600 | 0 |
| 23-Oct-2025 | 1,220.00 | 1,270.00 | 1,215.00 | 1,240.00 | 38,645,500 | 0 |
| 22-Oct-2025 | 1,240.00 | 1,250.00 | 1,215.00 | 1,215.00 | 19,847,400 | 0 |
| 21-Oct-2025 | 1,285.00 | 1,290.00 | 1,230.00 | 1,240.00 | 19,716,400 | 0 |
| 20-Oct-2025 | 1,275.00 | 1,310.00 | 1,240.00 | 1,270.00 | 29,498,500 | 0 |
| 17-Oct-2025 | 1,250.00 | 1,290.00 | 1,235.00 | 1,265.00 | 55,258,200 | 0 |
| 16-Oct-2025 | 1,160.00 | 1,265.00 | 1,155.00 | 1,250.00 | 76,109,200 | 0 |
| 15-Oct-2025 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 20,718,000 | 0 |
| 14-Oct-2025 | 1,190.00 | 1,195.00 | 1,150.00 | 1,160.00 | 17,901,800 | 0 |
| 13-Oct-2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 24,427,500 | 0 |
| 10-Oct-2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,195.00 | 22,551,000 | 0 |
| 09-Oct-2025 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 12,603,700 | 0 |
| 08-Oct-2025 | 1,180.00 | 1,190.00 | 1,150.00 | 1,165.00 | 14,483,800 | 0 |
| 07-Oct-2025 | 1,175.00 | 1,210.00 | 1,170.00 | 1,175.00 | 19,111,500 | 0 |
| 06-Oct-2025 | 1,155.00 | 1,200.00 | 1,150.00 | 1,175.00 | 23,872,000 | 0 |
| 03-Oct-2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,155.00 | 15,150,700 | 0 |
| 02-Oct-2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 31,273,900 | 0 |
| 01-Oct-2025 | 1,135.00 | 1,155.00 | 1,130.00 | 1,140.00 | 16,633,700 | 0 |
| 30-Sep-2025 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 27,472,600 | 0 |
| 29-Sep-2025 | 1,140.00 | 1,165.00 | 1,125.00 | 1,140.00 | 17,410,000 | 0 |
| 26-Sep-2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 18,047,400 | 0 |
| 25-Sep-2025 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 40,168,800 | 0 |
| 24-Sep-2025 | 1,165.00 | 1,175.00 | 1,125.00 | 1,130.00 | 27,844,900 | 0 |
| 23-Sep-2025 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 14,343,000 | 0 |
| 22-Sep-2025 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 14,825,800 | 0 |
| 19-Sep-2025 | 1,225.00 | 1,225.00 | 1,180.00 | 1,205.00 | 26,671,100 | 0 |
| 18-Sep-2025 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 24,551,500 | 0 |
| 17-Sep-2025 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 33,533,300 | 0 |
| 16-Sep-2025 | 1,205.00 | 1,230.00 | 1,185.00 | 1,230.00 | 24,737,100 | 0 |
| 15-Sep-2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 24,724,700 | 0 |
| 12-Sep-2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 23,768,100 | 0 |
| 11-Sep-2025 | 1,225.00 | 1,240.00 | 1,175.00 | 1,175.00 | 63,481,700 | 0 |
| 10-Sep-2025 | 1,115.00 | 1,220.00 | 1,110.00 | 1,175.00 | 130,195,800 | 0 |
| 09-Sep-2025 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 46,838,000 | 0 |
| 08-Sep-2025 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 30,368,400 | 0 |
| 04-Sep-2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 6,944,300 | 0 |
| 03-Sep-2025 | 1,180.00 | 1,205.00 | 1,165.00 | 1,180.00 | 14,389,100 | 0 |
| 02-Sep-2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 30,124,200 | 0 |
| 01-Sep-2025 | 1,170.00 | 1,205.00 | 1,130.00 | 1,190.00 | 20,559,300 | 0 |
| 29-Aug-2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 16,282,500 | 0 |
| 28-Aug-2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 19,477,100 | 0 |
| 27-Aug-2025 | 1,320.00 | 1,320.00 | 1,260.00 | 1,265.00 | 14,286,700 | 0 |
| 26-Aug-2025 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 16,952,300 | 0 |
| 25-Aug-2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 9,482,600 | 0 |
| 22-Aug-2025 | 1,340.00 | 1,355.00 | 1,305.00 | 1,350.00 | 25,536,500 | 0 |
| 21-Aug-2025 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 16,369,600 | 0 |
| 20-Aug-2025 | 1,320.00 | 1,350.00 | 1,260.00 | 1,315.00 | 47,327,300 | 0 |
| 19-Aug-2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,320.00 | 24,809,700 | 0 |
| 15-Aug-2025 | 1,320.00 | 1,360.00 | 1,285.00 | 1,360.00 | 43,139,400 | 0 |
| 14-Aug-2025 | 1,280.00 | 1,340.00 | 1,255.00 | 1,320.00 | 62,217,900 | 0 |
| 13-Aug-2025 | 1,210.00 | 1,270.00 | 1,195.00 | 1,250.00 | 47,567,400 | 0 |
| 12-Aug-2025 | 1,215.00 | 1,245.00 | 1,195.00 | 1,200.00 | 13,604,300 | 0 |
| 11-Aug-2025 | 1,205.00 | 1,220.00 | 1,175.00 | 1,215.00 | 10,649,100 | 0 |
| 08-Aug-2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 9,874,500 | 0 |
| 07-Aug-2025 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 18,870,500 | 0 |
| 06-Aug-2025 | 1,170.00 | 1,210.00 | 1,160.00 | 1,185.00 | 16,649,700 | 0 |
| 05-Aug-2025 | 1,165.00 | 1,195.00 | 1,150.00 | 1,150.00 | 14,545,500 | 0 |
| 04-Aug-2025 | 1,200.00 | 1,205.00 | 1,150.00 | 1,165.00 | 22,575,900 | 0 |
| 01-Aug-2025 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 29,838,100 | 0 |
| 31-Jul-2025 | 1,125.00 | 1,215.00 | 1,125.00 | 1,175.00 | 80,492,200 | 0 |
| 30-Jul-2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 10,205,400 | 0 |
| 29-Jul-2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 17,353,700 | 0 |
| 28-Jul-2025 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 11,526,600 | 0 |
| 25-Jul-2025 | 1,145.00 | 1,170.00 | 1,130.00 | 1,160.00 | 14,141,600 | 0 |
| 24-Jul-2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 12,422,500 | 0 |
| 23-Jul-2025 | 1,110.00 | 1,165.00 | 1,110.00 | 1,155.00 | 29,448,300 | 0 |
| 22-Jul-2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,110.00 | 17,668,000 | 0 |