| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,210.00 | 2,220.00 | 2,190.00 | 2,200.00 | 8,049,000 | 0 |
| 09-Dec-2025 | 2,230.00 | 2,250.00 | 2,170.00 | 2,180.00 | 13,247,000 | 0 |
| 08-Dec-2025 | 2,150.00 | 2,220.00 | 2,140.00 | 2,200.00 | 9,945,400 | 0 |
| 05-Dec-2025 | 2,150.00 | 2,180.00 | 2,130.00 | 2,150.00 | 3,328,600 | 0 |
| 04-Dec-2025 | 2,110.00 | 2,150.00 | 2,110.00 | 2,140.00 | 3,131,100 | 0 |
| 03-Dec-2025 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 7,092,200 | 0 |
| 02-Dec-2025 | 2,180.00 | 2,180.00 | 2,130.00 | 2,130.00 | 4,401,200 | 0 |
| 01-Dec-2025 | 2,180.00 | 2,190.00 | 2,140.00 | 2,150.00 | 3,984,300 | 0 |
| 28-Nov-2025 | 2,140.00 | 2,190.00 | 2,140.00 | 2,180.00 | 10,913,400 | 0 |
| 27-Nov-2025 | 2,180.00 | 2,200.00 | 2,120.00 | 2,130.00 | 9,904,900 | 0 |
| 26-Nov-2025 | 2,110.00 | 2,200.00 | 2,100.00 | 2,180.00 | 22,464,300 | 0 |
| 25-Nov-2025 | 2,100.00 | 2,140.00 | 2,090.00 | 2,100.00 | 19,663,900 | 0 |
| 24-Nov-2025 | 2,110.00 | 2,130.00 | 2,100.00 | 2,100.00 | 7,865,400 | 0 |
| 21-Nov-2025 | 2,100.00 | 2,120.00 | 2,100.00 | 2,110.00 | 5,886,200 | 0 |
| 20-Nov-2025 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 5,172,300 | 0 |
| 19-Nov-2025 | 2,120.00 | 2,140.00 | 2,100.00 | 2,100.00 | 9,072,100 | 0 |
| 18-Nov-2025 | 2,120.00 | 2,120.00 | 2,080.00 | 2,120.00 | 4,557,200 | 0 |
| 17-Nov-2025 | 2,120.00 | 2,150.00 | 2,110.00 | 2,120.00 | 8,171,600 | 0 |
| 14-Nov-2025 | 2,100.00 | 2,140.00 | 2,080.00 | 2,100.00 | 12,346,100 | 0 |
| 13-Nov-2025 | 2,120.00 | 2,130.00 | 2,080.00 | 2,100.00 | 8,513,200 | 0 |
| 12-Nov-2025 | 2,050.00 | 2,150.00 | 2,040.00 | 2,120.00 | 36,696,200 | 0 |
| 11-Nov-2025 | 2,060.00 | 2,070.00 | 2,030.00 | 2,050.00 | 13,501,900 | 0 |
| 10-Nov-2025 | 2,050.00 | 2,070.00 | 2,040.00 | 2,050.00 | 14,483,300 | 0 |
| 07-Nov-2025 | 2,030.00 | 2,060.00 | 2,010.00 | 2,050.00 | 19,661,100 | 0 |
| 06-Nov-2025 | 2,120.00 | 2,130.00 | 2,030.00 | 2,030.00 | 33,682,800 | 0 |
| 05-Nov-2025 | 2,140.00 | 2,150.00 | 2,080.00 | 2,120.00 | 22,832,100 | 0 |
| 04-Nov-2025 | 2,190.00 | 2,210.00 | 2,120.00 | 2,160.00 | 15,204,000 | 0 |
| 03-Nov-2025 | 2,170.00 | 2,200.00 | 2,150.00 | 2,180.00 | 17,660,000 | 0 |
| 31-Oct-2025 | 2,240.00 | 2,250.00 | 2,130.00 | 2,130.00 | 15,722,400 | 0 |
| 30-Oct-2025 | 2,370.00 | 2,380.00 | 2,240.00 | 2,240.00 | 15,496,000 | 0 |
| 29-Oct-2025 | 2,270.00 | 2,370.00 | 2,250.00 | 2,350.00 | 14,008,100 | 0 |
| 28-Oct-2025 | 2,170.00 | 2,280.00 | 2,140.00 | 2,240.00 | 20,876,200 | 0 |
| 27-Oct-2025 | 2,130.00 | 2,150.00 | 2,090.00 | 2,140.00 | 5,535,400 | 0 |
| 24-Oct-2025 | 2,200.00 | 2,230.00 | 2,100.00 | 2,110.00 | 15,722,200 | 0 |
| 23-Oct-2025 | 2,230.00 | 2,280.00 | 2,180.00 | 2,190.00 | 8,747,900 | 0 |
| 22-Oct-2025 | 2,220.00 | 2,260.00 | 2,180.00 | 2,220.00 | 5,940,500 | 0 |
| 21-Oct-2025 | 2,220.00 | 2,250.00 | 2,160.00 | 2,220.00 | 8,893,500 | 0 |
| 20-Oct-2025 | 2,200.00 | 2,270.00 | 2,180.00 | 2,230.00 | 12,539,400 | 0 |
| 17-Oct-2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 7,148,400 | 0 |
| 16-Oct-2025 | 2,140.00 | 2,210.00 | 2,130.00 | 2,210.00 | 8,875,700 | 0 |
| 15-Oct-2025 | 2,110.00 | 2,200.00 | 2,090.00 | 2,090.00 | 13,680,000 | 0 |
| 14-Oct-2025 | 2,190.00 | 2,190.00 | 2,100.00 | 2,110.00 | 8,524,000 | 0 |
| 13-Oct-2025 | 2,140.00 | 2,210.00 | 2,100.00 | 2,150.00 | 8,129,300 | 0 |
| 10-Oct-2025 | 2,200.00 | 2,230.00 | 2,130.00 | 2,150.00 | 7,515,100 | 0 |
| 09-Oct-2025 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 5,104,500 | 0 |
| 08-Oct-2025 | 2,140.00 | 2,200.00 | 2,130.00 | 2,200.00 | 5,093,700 | 0 |
| 07-Oct-2025 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 9,083,600 | 0 |
| 06-Oct-2025 | 2,190.00 | 2,230.00 | 2,170.00 | 2,200.00 | 6,992,900 | 0 |
| 03-Oct-2025 | 2,170.00 | 2,200.00 | 2,130.00 | 2,190.00 | 15,541,100 | 0 |
| 02-Oct-2025 | 2,090.00 | 2,170.00 | 2,080.00 | 2,160.00 | 14,913,300 | 0 |
| 01-Oct-2025 | 2,040.00 | 2,080.00 | 2,030.00 | 2,080.00 | 10,086,100 | 0 |
| 30-Sep-2025 | 2,020.00 | 2,050.00 | 2,010.00 | 2,030.00 | 6,681,000 | 0 |
| 29-Sep-2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 7,717,600 | 0 |
| 26-Sep-2025 | 1,990.00 | 2,060.00 | 1,990.00 | 2,010.00 | 9,214,400 | 0 |
| 25-Sep-2025 | 2,050.00 | 2,050.00 | 1,970.00 | 1,990.00 | 21,998,600 | 0 |
| 24-Sep-2025 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 7,909,300 | 0 |
| 23-Sep-2025 | 2,080.00 | 2,110.00 | 2,030.00 | 2,060.00 | 8,137,900 | 0 |
| 22-Sep-2025 | 2,050.00 | 2,080.00 | 2,020.00 | 2,060.00 | 4,542,300 | 0 |
| 19-Sep-2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 8,389,200 | 0 |
| 18-Sep-2025 | 2,080.00 | 2,090.00 | 2,050.00 | 2,050.00 | 3,788,900 | 0 |
| 17-Sep-2025 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 7,338,400 | 0 |
| 16-Sep-2025 | 2,050.00 | 2,080.00 | 2,040.00 | 2,070.00 | 6,025,800 | 0 |
| 15-Sep-2025 | 2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 5,498,000 | 0 |
| 12-Sep-2025 | 2,070.00 | 2,120.00 | 2,060.00 | 2,080.00 | 5,609,000 | 0 |
| 11-Sep-2025 | 2,120.00 | 2,130.00 | 2,050.00 | 2,050.00 | 4,137,700 | 0 |
| 10-Sep-2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 1,670,100 | 0 |
| 09-Sep-2025 | 2,120.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,508,600 | 0 |
| 08-Sep-2025 | 2,130.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,867,800 | 0 |
| 04-Sep-2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,719,700 | 0 |
| 03-Sep-2025 | 2,140.00 | 2,150.00 | 2,100.00 | 2,100.00 | 1,435,100 | 0 |
| 02-Sep-2025 | 2,090.00 | 2,140.00 | 2,080.00 | 2,110.00 | 3,448,600 | 0 |
| 01-Sep-2025 | 2,090.00 | 2,110.00 | 2,030.00 | 2,100.00 | 9,044,800 | 0 |
| 29-Aug-2025 | 2,140.00 | 2,150.00 | 2,080.00 | 2,100.00 | 6,430,400 | 0 |
| 28-Aug-2025 | 2,150.00 | 2,200.00 | 2,140.00 | 2,150.00 | 3,841,700 | 0 |
| 27-Aug-2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,150.00 | 7,994,700 | 0 |
| 26-Aug-2025 | 2,200.00 | 2,230.00 | 2,200.00 | 2,200.00 | 3,617,100 | 0 |
| 25-Aug-2025 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 3,616,500 | 0 |
| 22-Aug-2025 | 2,280.00 | 2,290.00 | 2,200.00 | 2,220.00 | 3,076,000 | 0 |
| 21-Aug-2025 | 2,190.00 | 2,280.00 | 2,190.00 | 2,260.00 | 9,208,000 | 0 |
| 20-Aug-2025 | 2,170.00 | 2,230.00 | 2,150.00 | 2,210.00 | 6,768,300 | 0 |
| 19-Aug-2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 5,418,900 | 0 |
| 15-Aug-2025 | 2,220.00 | 2,220.00 | 2,130.00 | 2,200.00 | 6,938,100 | 0 |
| 14-Aug-2025 | 2,210.00 | 2,250.00 | 2,200.00 | 2,230.00 | 21,874,000 | 0 |
| 13-Aug-2025 | 2,210.00 | 2,230.00 | 2,150.00 | 2,200.00 | 11,265,700 | 0 |
| 12-Aug-2025 | 2,200.00 | 2,230.00 | 2,190.00 | 2,230.00 | 4,030,200 | 0 |
| 11-Aug-2025 | 2,220.00 | 2,230.00 | 2,190.00 | 2,190.00 | 4,072,400 | 0 |
| 08-Aug-2025 | 2,220.00 | 2,220.00 | 2,180.00 | 2,210.00 | 3,661,200 | 0 |
| 07-Aug-2025 | 2,220.00 | 2,220.00 | 2,170.00 | 2,210.00 | 4,050,100 | 0 |
| 06-Aug-2025 | 2,260.00 | 2,270.00 | 2,190.00 | 2,220.00 | 4,808,800 | 0 |
| 05-Aug-2025 | 2,340.00 | 2,350.00 | 2,230.00 | 2,260.00 | 8,327,200 | 0 |
| 04-Aug-2025 | 2,290.00 | 2,350.00 | 2,290.00 | 2,340.00 | 15,578,200 | 0 |
| 01-Aug-2025 | 2,260.00 | 2,290.00 | 2,220.00 | 2,280.00 | 17,269,100 | 0 |
| 31-Jul-2025 | 2,160.00 | 2,270.00 | 2,120.00 | 2,230.00 | 14,080,800 | 0 |
| 30-Jul-2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,170.00 | 15,588,800 | 0 |
| 29-Jul-2025 | 2,150.00 | 2,210.00 | 2,130.00 | 2,210.00 | 14,524,100 | 0 |
| 28-Jul-2025 | 2,060.00 | 2,170.00 | 2,060.00 | 2,130.00 | 18,175,100 | 0 |
| 25-Jul-2025 | 2,060.00 | 2,080.00 | 2,030.00 | 2,060.00 | 9,652,400 | 0 |
| 24-Jul-2025 | 2,010.00 | 2,060.00 | 2,010.00 | 2,040.00 | 8,086,000 | 0 |
| 23-Jul-2025 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 6,913,000 | 0 |
| 22-Jul-2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 11,353,400 | 0 |