| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 19,142,800 | 0 |
| 09-Dec-2025 | 1,120.00 | 1,125.00 | 1,075.00 | 1,075.00 | 26,328,400 | 0 |
| 08-Dec-2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 12,184,300 | 0 |
| 05-Dec-2025 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 13,941,700 | 0 |
| 04-Dec-2025 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 14,867,700 | 0 |
| 03-Dec-2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,130.00 | 22,660,700 | 0 |
| 02-Dec-2025 | 1,140.00 | 1,150.00 | 1,105.00 | 1,115.00 | 31,741,300 | 0 |
| 01-Dec-2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 29,745,900 | 0 |
| 28-Nov-2025 | 1,245.00 | 1,265.00 | 1,160.00 | 1,195.00 | 78,661,100 | 0 |
| 27-Nov-2025 | 1,220.00 | 1,290.00 | 1,190.00 | 1,245.00 | 199,681,600 | 0 |
| 26-Nov-2025 | 1,045.00 | 1,170.00 | 1,040.00 | 1,150.00 | 57,480,800 | 0 |
| 25-Nov-2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 3,053,900 | 0 |
| 24-Nov-2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 6,006,000 | 0 |
| 21-Nov-2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 4,514,500 | 0 |
| 20-Nov-2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 9,048,700 | 0 |
| 19-Nov-2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 3,580,700 | 0 |
| 18-Nov-2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 7,401,400 | 0 |
| 17-Nov-2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 13,169,100 | 0 |
| 14-Nov-2025 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 33,757,700 | 0 |
| 13-Nov-2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 43,090,800 | 0 |
| 12-Nov-2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 2,732,400 | 0 |
| 11-Nov-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 4,194,200 | 0 |
| 10-Nov-2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 4,142,300 | 0 |
| 07-Nov-2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 6,244,600 | 0 |
| 06-Nov-2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 7,687,500 | 0 |
| 05-Nov-2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,030.00 | 3,635,100 | 0 |
| 04-Nov-2025 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 7,932,300 | 0 |
| 03-Nov-2025 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 8,587,800 | 0 |
| 31-Oct-2025 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 8,406,300 | 0 |
| 30-Oct-2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 13,308,900 | 0 |
| 29-Oct-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 7,914,700 | 0 |
| 28-Oct-2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 6,956,800 | 0 |
| 27-Oct-2025 | 1,030.00 | 1,030.00 | 990.00 | 1,005.00 | 26,173,500 | 0 |
| 24-Oct-2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 8,360,100 | 0 |
| 23-Oct-2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 13,529,200 | 0 |
| 22-Oct-2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 35,855,000 | 0 |
| 21-Oct-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 13,878,900 | 0 |
| 20-Oct-2025 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 15,846,600 | 0 |
| 17-Oct-2025 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 5,940,500 | 0 |
| 16-Oct-2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,090,500 | 0 |
| 15-Oct-2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 8,942,300 | 0 |
| 14-Oct-2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 14,302,500 | 0 |
| 13-Oct-2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 13,027,000 | 0 |
| 10-Oct-2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,030.00 | 3,688,000 | 0 |
| 09-Oct-2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 12,474,800 | 0 |
| 08-Oct-2025 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 19,106,200 | 0 |
| 07-Oct-2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 9,114,000 | 0 |
| 06-Oct-2025 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 14,845,200 | 0 |
| 03-Oct-2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 6,127,000 | 0 |
| 02-Oct-2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 29,417,300 | 0 |
| 01-Oct-2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 19,102,000 | 0 |
| 30-Sep-2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 17,563,600 | 0 |
| 29-Sep-2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 12,414,700 | 0 |
| 26-Sep-2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 22,426,700 | 0 |
| 25-Sep-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 17,261,100 | 0 |
| 24-Sep-2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 12,528,100 | 0 |
| 23-Sep-2025 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 4,216,400 | 0 |
| 22-Sep-2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 4,124,600 | 0 |
| 19-Sep-2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 7,072,500 | 0 |
| 18-Sep-2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,135.00 | 8,927,900 | 0 |
| 17-Sep-2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,170.00 | 12,363,100 | 0 |
| 16-Sep-2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 3,500,700 | 0 |
| 15-Sep-2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 3,588,300 | 0 |
| 12-Sep-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 2,460,100 | 0 |
| 11-Sep-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 9,492,800 | 0 |
| 10-Sep-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 6,400,800 | 0 |
| 09-Sep-2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 14,714,100 | 0 |
| 08-Sep-2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 5,248,300 | 0 |
| 04-Sep-2025 | 1,150.00 | 1,160.00 | 1,135.00 | 1,155.00 | 6,807,100 | 0 |
| 03-Sep-2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 4,732,500 | 0 |
| 02-Sep-2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 7,141,400 | 0 |
| 01-Sep-2025 | 1,135.00 | 1,150.00 | 1,115.00 | 1,145.00 | 15,441,400 | 0 |
| 29-Aug-2025 | 1,175.00 | 1,180.00 | 1,140.00 | 1,155.00 | 14,631,900 | 0 |
| 28-Aug-2025 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 3,439,500 | 0 |
| 27-Aug-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 9,024,800 | 0 |
| 26-Aug-2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 17,506,300 | 0 |
| 25-Aug-2025 | 1,170.00 | 1,225.00 | 1,170.00 | 1,215.00 | 32,294,600 | 0 |
| 22-Aug-2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,170.00 | 10,864,800 | 0 |
| 21-Aug-2025 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 6,537,100 | 0 |
| 20-Aug-2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 6,925,200 | 0 |
| 19-Aug-2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 16,242,000 | 0 |
| 15-Aug-2025 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 11,746,100 | 0 |
| 14-Aug-2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 4,922,300 | 0 |
| 13-Aug-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 13,989,700 | 0 |
| 12-Aug-2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 17,711,700 | 0 |
| 11-Aug-2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 7,043,600 | 0 |
| 08-Aug-2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 8,726,600 | 0 |
| 07-Aug-2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 6,681,400 | 0 |
| 06-Aug-2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 11,948,600 | 0 |
| 05-Aug-2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 8,919,800 | 0 |
| 04-Aug-2025 | 1,130.00 | 1,155.00 | 1,115.00 | 1,140.00 | 11,076,300 | 0 |
| 01-Aug-2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 6,725,200 | 0 |
| 31-Jul-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 9,952,100 | 0 |
| 30-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 5,889,600 | 0 |
| 29-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 6,202,200 | 0 |
| 28-Jul-2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 5,806,500 | 0 |
| 25-Jul-2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 12,289,200 | 0 |
| 24-Jul-2025 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 6,686,500 | 0 |
| 23-Jul-2025 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 14,425,100 | 0 |
| 22-Jul-2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,130.00 | 10,474,900 | 0 |