| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,275.00 | 19,111,400 | 0 |
| 09-Dec-2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 28,224,600 | 0 |
| 08-Dec-2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,320.00 | 21,921,800 | 0 |
| 05-Dec-2025 | 1,285.00 | 1,320.00 | 1,275.00 | 1,320.00 | 21,784,600 | 0 |
| 04-Dec-2025 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 34,006,600 | 0 |
| 03-Dec-2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 16,965,800 | 0 |
| 02-Dec-2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 23,753,900 | 0 |
| 01-Dec-2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 24,350,400 | 0 |
| 28-Nov-2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,325.00 | 25,736,000 | 0 |
| 27-Nov-2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,325.00 | 37,498,500 | 0 |
| 26-Nov-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 24,755,000 | 0 |
| 25-Nov-2025 | 1,335.00 | 1,350.00 | 1,310.00 | 1,325.00 | 41,736,900 | 0 |
| 24-Nov-2025 | 1,280.00 | 1,340.00 | 1,270.00 | 1,320.00 | 71,853,200 | 0 |
| 21-Nov-2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,265.00 | 33,200,600 | 0 |
| 20-Nov-2025 | 1,275.00 | 1,295.00 | 1,270.00 | 1,285.00 | 26,097,000 | 0 |
| 19-Nov-2025 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 25,725,700 | 0 |
| 18-Nov-2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 44,713,300 | 0 |
| 17-Nov-2025 | 1,305.00 | 1,310.00 | 1,285.00 | 1,290.00 | 21,213,200 | 0 |
| 14-Nov-2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 26,069,000 | 0 |
| 13-Nov-2025 | 1,270.00 | 1,310.00 | 1,265.00 | 1,285.00 | 56,714,000 | 0 |
| 12-Nov-2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,280.00 | 37,865,200 | 0 |
| 11-Nov-2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,275.00 | 67,075,200 | 0 |
| 10-Nov-2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 34,450,000 | 0 |
| 07-Nov-2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 25,869,100 | 0 |
| 06-Nov-2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 24,875,500 | 0 |
| 05-Nov-2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 34,003,500 | 0 |
| 04-Nov-2025 | 1,345.00 | 1,385.00 | 1,345.00 | 1,380.00 | 52,743,400 | 0 |
| 03-Nov-2025 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 35,495,000 | 0 |
| 31-Oct-2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 39,291,300 | 0 |
| 30-Oct-2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,335.00 | 35,514,700 | 0 |
| 29-Oct-2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 33,148,900 | 0 |
| 28-Oct-2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,310.00 | 29,685,500 | 0 |
| 27-Oct-2025 | 1,375.00 | 1,380.00 | 1,295.00 | 1,330.00 | 64,215,600 | 0 |
| 24-Oct-2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,375.00 | 67,833,200 | 0 |
| 23-Oct-2025 | 1,415.00 | 1,435.00 | 1,395.00 | 1,430.00 | 69,748,600 | 0 |
| 22-Oct-2025 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 30,815,800 | 0 |
| 21-Oct-2025 | 1,380.00 | 1,410.00 | 1,365.00 | 1,400.00 | 32,949,200 | 0 |
| 20-Oct-2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,370.00 | 36,794,700 | 0 |
| 17-Oct-2025 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 42,611,600 | 0 |
| 16-Oct-2025 | 1,410.00 | 1,415.00 | 1,365.00 | 1,400.00 | 40,440,900 | 0 |
| 15-Oct-2025 | 1,495.00 | 1,495.00 | 1,365.00 | 1,395.00 | 106,839,600 | 0 |
| 14-Oct-2025 | 1,550.00 | 1,560.00 | 1,450.00 | 1,500.00 | 63,304,400 | 0 |
| 13-Oct-2025 | 1,450.00 | 1,575.00 | 1,445.00 | 1,535.00 | 77,683,600 | 0 |
| 10-Oct-2025 | 1,525.00 | 1,560.00 | 1,490.00 | 1,490.00 | 77,375,800 | 0 |
| 09-Oct-2025 | 1,585.00 | 1,605.00 | 1,465.00 | 1,525.00 | 95,503,800 | 0 |
| 08-Oct-2025 | 1,620.00 | 1,630.00 | 1,565.00 | 1,580.00 | 125,498,000 | 0 |
| 07-Oct-2025 | 1,530.00 | 1,750.00 | 1,525.00 | 1,600.00 | 323,061,800 | 0 |
| 06-Oct-2025 | 1,530.00 | 1,570.00 | 1,510.00 | 1,515.00 | 121,095,500 | 0 |
| 03-Oct-2025 | 1,415.00 | 1,590.00 | 1,410.00 | 1,515.00 | 172,276,900 | 0 |
| 02-Oct-2025 | 1,400.00 | 1,420.00 | 1,385.00 | 1,420.00 | 32,257,500 | 0 |
| 01-Oct-2025 | 1,360.00 | 1,415.00 | 1,360.00 | 1,395.00 | 48,937,400 | 0 |
| 30-Sep-2025 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 39,330,700 | 0 |
| 29-Sep-2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 51,031,900 | 0 |
| 26-Sep-2025 | 1,345.00 | 1,355.00 | 1,290.00 | 1,350.00 | 41,449,400 | 0 |
| 25-Sep-2025 | 1,325.00 | 1,400.00 | 1,325.00 | 1,335.00 | 84,590,500 | 0 |
| 24-Sep-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 27,410,500 | 0 |
| 23-Sep-2025 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 23,663,300 | 0 |
| 22-Sep-2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 29,286,400 | 0 |
| 19-Sep-2025 | 1,285.00 | 1,295.00 | 1,265.00 | 1,295.00 | 22,522,400 | 0 |
| 18-Sep-2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 34,612,300 | 0 |
| 17-Sep-2025 | 1,310.00 | 1,320.00 | 1,280.00 | 1,320.00 | 73,304,900 | 0 |
| 16-Sep-2025 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 69,436,100 | 0 |
| 15-Sep-2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 16,997,300 | 0 |
| 12-Sep-2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 15,991,800 | 0 |
| 11-Sep-2025 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 21,374,200 | 0 |
| 10-Sep-2025 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 19,785,300 | 0 |
| 09-Sep-2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,230.00 | 20,552,400 | 0 |
| 08-Sep-2025 | 1,250.00 | 1,255.00 | 1,215.00 | 1,215.00 | 20,583,500 | 0 |
| 04-Sep-2025 | 1,250.00 | 1,265.00 | 1,225.00 | 1,250.00 | 36,443,900 | 0 |
| 03-Sep-2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 34,187,200 | 0 |
| 02-Sep-2025 | 1,135.00 | 1,240.00 | 1,135.00 | 1,225.00 | 46,595,700 | 0 |
| 01-Sep-2025 | 1,135.00 | 1,155.00 | 1,100.00 | 1,135.00 | 22,935,300 | 0 |
| 29-Aug-2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 31,518,800 | 0 |
| 28-Aug-2025 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 20,376,200 | 0 |
| 27-Aug-2025 | 1,225.00 | 1,235.00 | 1,205.00 | 1,210.00 | 14,744,200 | 0 |
| 26-Aug-2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 25,123,100 | 0 |
| 25-Aug-2025 | 1,245.00 | 1,255.00 | 1,220.00 | 1,240.00 | 19,414,200 | 0 |
| 22-Aug-2025 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 28,233,700 | 0 |
| 21-Aug-2025 | 1,190.00 | 1,235.00 | 1,190.00 | 1,200.00 | 29,391,600 | 0 |
| 20-Aug-2025 | 1,205.00 | 1,220.00 | 1,185.00 | 1,185.00 | 35,246,500 | 0 |
| 19-Aug-2025 | 1,225.00 | 1,235.00 | 1,205.00 | 1,225.00 | 17,374,400 | 0 |
| 15-Aug-2025 | 1,225.00 | 1,245.00 | 1,210.00 | 1,225.00 | 15,747,500 | 0 |
| 14-Aug-2025 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 18,318,000 | 0 |
| 13-Aug-2025 | 1,220.00 | 1,270.00 | 1,220.00 | 1,260.00 | 43,752,300 | 0 |
| 12-Aug-2025 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 21,707,700 | 0 |
| 11-Aug-2025 | 1,205.00 | 1,250.00 | 1,190.00 | 1,240.00 | 33,254,500 | 0 |
| 08-Aug-2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,205.00 | 21,861,400 | 0 |
| 07-Aug-2025 | 1,170.00 | 1,255.00 | 1,170.00 | 1,240.00 | 66,676,200 | 0 |
| 06-Aug-2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 26,522,500 | 0 |
| 05-Aug-2025 | 1,205.00 | 1,205.00 | 1,165.00 | 1,175.00 | 33,712,200 | 0 |
| 04-Aug-2025 | 1,225.00 | 1,225.00 | 1,170.00 | 1,205.00 | 40,999,700 | 0 |
| 01-Aug-2025 | 1,260.00 | 1,275.00 | 1,220.00 | 1,225.00 | 54,321,600 | 0 |
| 31-Jul-2025 | 1,340.00 | 1,345.00 | 1,280.00 | 1,285.00 | 41,569,200 | 0 |
| 30-Jul-2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,325.00 | 55,684,900 | 0 |
| 29-Jul-2025 | 1,290.00 | 1,330.00 | 1,270.00 | 1,320.00 | 55,396,000 | 0 |
| 28-Jul-2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 17,238,300 | 0 |
| 25-Jul-2025 | 1,290.00 | 1,295.00 | 1,250.00 | 1,250.00 | 29,396,400 | 0 |
| 24-Jul-2025 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 42,392,400 | 0 |
| 23-Jul-2025 | 1,255.00 | 1,270.00 | 1,225.00 | 1,270.00 | 55,683,300 | 0 |
| 22-Jul-2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,260.00 | 38,036,400 | 0 |