| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,290.00 | 2,300.00 | 2,270.00 | 2,290.00 | 10,110,400 | 0 |
| 09-Dec-2025 | 2,300.00 | 2,300.00 | 2,280.00 | 2,290.00 | 8,121,300 | 0 |
| 08-Dec-2025 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 6,949,200 | 0 |
| 05-Dec-2025 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 3,949,700 | 0 |
| 04-Dec-2025 | 2,300.00 | 2,320.00 | 2,290.00 | 2,300.00 | 4,369,500 | 0 |
| 03-Dec-2025 | 2,300.00 | 2,310.00 | 2,290.00 | 2,310.00 | 3,128,800 | 0 |
| 02-Dec-2025 | 2,290.00 | 2,310.00 | 2,290.00 | 2,310.00 | 5,398,600 | 0 |
| 01-Dec-2025 | 2,300.00 | 2,310.00 | 2,280.00 | 2,290.00 | 7,593,800 | 0 |
| 28-Nov-2025 | 2,300.00 | 2,310.00 | 2,280.00 | 2,310.00 | 6,650,100 | 0 |
| 27-Nov-2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 5,256,000 | 0 |
| 26-Nov-2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,320.00 | 5,543,000 | 0 |
| 25-Nov-2025 | 2,330.00 | 2,340.00 | 2,300.00 | 2,310.00 | 5,470,900 | 0 |
| 24-Nov-2025 | 2,320.00 | 2,330.00 | 2,300.00 | 2,330.00 | 7,934,900 | 0 |
| 21-Nov-2025 | 2,320.00 | 2,330.00 | 2,300.00 | 2,320.00 | 5,794,800 | 0 |
| 20-Nov-2025 | 2,320.00 | 2,340.00 | 2,320.00 | 2,330.00 | 5,732,100 | 0 |
| 19-Nov-2025 | 2,310.00 | 2,330.00 | 2,310.00 | 2,320.00 | 5,694,700 | 0 |
| 18-Nov-2025 | 2,350.00 | 2,350.00 | 2,310.00 | 2,310.00 | 9,919,300 | 0 |
| 17-Nov-2025 | 2,340.00 | 2,370.00 | 2,340.00 | 2,350.00 | 7,490,900 | 0 |
| 14-Nov-2025 | 2,360.00 | 2,360.00 | 2,330.00 | 2,340.00 | 7,367,200 | 0 |
| 13-Nov-2025 | 2,380.00 | 2,390.00 | 2,350.00 | 2,360.00 | 7,304,300 | 0 |
| 12-Nov-2025 | 2,390.00 | 2,390.00 | 2,360.00 | 2,380.00 | 8,223,400 | 0 |
| 11-Nov-2025 | 2,390.00 | 2,400.00 | 2,370.00 | 2,390.00 | 7,638,300 | 0 |
| 10-Nov-2025 | 2,390.00 | 2,400.00 | 2,380.00 | 2,390.00 | 5,360,900 | 0 |
| 07-Nov-2025 | 2,390.00 | 2,390.00 | 2,370.00 | 2,390.00 | 9,184,800 | 0 |
| 06-Nov-2025 | 2,390.00 | 2,400.00 | 2,380.00 | 2,400.00 | 5,407,600 | 0 |
| 05-Nov-2025 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 10,530,900 | 0 |
| 04-Nov-2025 | 2,400.00 | 2,400.00 | 2,380.00 | 2,400.00 | 10,187,200 | 0 |
| 03-Nov-2025 | 2,400.00 | 2,410.00 | 2,380.00 | 2,400.00 | 10,144,900 | 0 |
| 31-Oct-2025 | 2,430.00 | 2,440.00 | 2,390.00 | 2,400.00 | 13,522,200 | 0 |
| 30-Oct-2025 | 2,380.00 | 2,440.00 | 2,370.00 | 2,430.00 | 30,872,400 | 0 |
| 29-Oct-2025 | 2,350.00 | 2,380.00 | 2,340.00 | 2,370.00 | 10,528,000 | 0 |
| 28-Oct-2025 | 2,360.00 | 2,360.00 | 2,330.00 | 2,350.00 | 7,232,900 | 0 |
| 27-Oct-2025 | 2,350.00 | 2,370.00 | 2,300.00 | 2,340.00 | 30,696,100 | 0 |
| 24-Oct-2025 | 2,320.00 | 2,380.00 | 2,320.00 | 2,350.00 | 16,373,900 | 0 |
| 23-Oct-2025 | 2,300.00 | 2,330.00 | 2,290.00 | 2,320.00 | 5,932,800 | 0 |
| 22-Oct-2025 | 2,350.00 | 2,360.00 | 2,290.00 | 2,290.00 | 12,005,500 | 0 |
| 21-Oct-2025 | 2,270.00 | 2,340.00 | 2,270.00 | 2,340.00 | 16,072,500 | 0 |
| 20-Oct-2025 | 2,210.00 | 2,270.00 | 2,200.00 | 2,270.00 | 10,329,300 | 0 |
| 17-Oct-2025 | 2,210.00 | 2,220.00 | 2,170.00 | 2,210.00 | 13,410,100 | 0 |
| 16-Oct-2025 | 2,220.00 | 2,250.00 | 2,210.00 | 2,210.00 | 13,972,300 | 0 |
| 15-Oct-2025 | 2,300.00 | 2,310.00 | 2,170.00 | 2,170.00 | 31,527,000 | 0 |
| 14-Oct-2025 | 2,350.00 | 2,360.00 | 2,280.00 | 2,300.00 | 14,060,200 | 0 |
| 13-Oct-2025 | 2,340.00 | 2,350.00 | 2,310.00 | 2,340.00 | 9,587,100 | 0 |
| 10-Oct-2025 | 2,360.00 | 2,380.00 | 2,340.00 | 2,380.00 | 19,662,700 | 0 |
| 09-Oct-2025 | 2,280.00 | 2,360.00 | 2,280.00 | 2,340.00 | 33,979,600 | 0 |
| 08-Oct-2025 | 2,270.00 | 2,280.00 | 2,230.00 | 2,270.00 | 16,846,500 | 0 |
| 07-Oct-2025 | 2,310.00 | 2,310.00 | 2,270.00 | 2,270.00 | 16,627,300 | 0 |
| 06-Oct-2025 | 2,340.00 | 2,340.00 | 2,300.00 | 2,310.00 | 11,174,600 | 0 |
| 03-Oct-2025 | 2,310.00 | 2,330.00 | 2,300.00 | 2,320.00 | 9,129,300 | 0 |
| 02-Oct-2025 | 2,330.00 | 2,340.00 | 2,310.00 | 2,310.00 | 12,049,700 | 0 |
| 01-Oct-2025 | 2,350.00 | 2,350.00 | 2,320.00 | 2,330.00 | 7,058,500 | 0 |
| 30-Sep-2025 | 2,330.00 | 2,350.00 | 2,330.00 | 2,350.00 | 7,579,300 | 0 |
| 29-Sep-2025 | 2,350.00 | 2,360.00 | 2,320.00 | 2,330.00 | 12,694,800 | 0 |
| 26-Sep-2025 | 2,350.00 | 2,360.00 | 2,330.00 | 2,350.00 | 10,245,200 | 0 |
| 25-Sep-2025 | 2,380.00 | 2,390.00 | 2,330.00 | 2,350.00 | 15,375,900 | 0 |
| 24-Sep-2025 | 2,380.00 | 2,390.00 | 2,370.00 | 2,380.00 | 9,053,800 | 0 |
| 23-Sep-2025 | 2,370.00 | 2,390.00 | 2,360.00 | 2,380.00 | 11,688,500 | 0 |
| 22-Sep-2025 | 2,380.00 | 2,390.00 | 2,360.00 | 2,370.00 | 6,894,200 | 0 |
| 19-Sep-2025 | 2,360.00 | 2,380.00 | 2,350.00 | 2,380.00 | 9,270,300 | 0 |
| 18-Sep-2025 | 2,380.00 | 2,380.00 | 2,360.00 | 2,360.00 | 5,634,400 | 0 |
| 17-Sep-2025 | 2,380.00 | 2,390.00 | 2,360.00 | 2,380.00 | 11,005,300 | 0 |
| 16-Sep-2025 | 2,380.00 | 2,400.00 | 2,360.00 | 2,380.00 | 11,733,200 | 0 |
| 15-Sep-2025 | 2,390.00 | 2,400.00 | 2,380.00 | 2,380.00 | 10,496,000 | 0 |
| 12-Sep-2025 | 2,380.00 | 2,400.00 | 2,380.00 | 2,390.00 | 10,868,900 | 0 |
| 11-Sep-2025 | 2,380.00 | 2,410.00 | 2,370.00 | 2,370.00 | 13,348,700 | 0 |
| 10-Sep-2025 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 8,457,200 | 0 |
| 09-Sep-2025 | 2,400.00 | 2,410.00 | 2,370.00 | 2,400.00 | 14,794,500 | 0 |
| 08-Sep-2025 | 2,410.00 | 2,420.00 | 2,400.00 | 2,410.00 | 13,472,000 | 0 |
| 04-Sep-2025 | 2,420.00 | 2,430.00 | 2,390.00 | 2,410.00 | 12,386,800 | 0 |
| 03-Sep-2025 | 2,420.00 | 2,440.00 | 2,410.00 | 2,420.00 | 8,285,200 | 0 |
| 02-Sep-2025 | 2,400.00 | 2,430.00 | 2,400.00 | 2,420.00 | 8,182,200 | 0 |
| 01-Sep-2025 | 2,350.00 | 2,410.00 | 2,320.00 | 2,400.00 | 20,954,100 | 0 |
| 29-Aug-2025 | 2,430.00 | 2,430.00 | 2,400.00 | 2,400.00 | 13,505,600 | 0 |
| 28-Aug-2025 | 2,460.00 | 2,460.00 | 2,420.00 | 2,430.00 | 7,643,700 | 0 |
| 27-Aug-2025 | 2,500.00 | 2,500.00 | 2,450.00 | 2,450.00 | 10,527,100 | 0 |
| 26-Aug-2025 | 2,430.00 | 2,500.00 | 2,410.00 | 2,500.00 | 20,508,700 | 0 |
| 25-Aug-2025 | 2,420.00 | 2,430.00 | 2,410.00 | 2,420.00 | 6,953,800 | 0 |
| 22-Aug-2025 | 2,430.00 | 2,430.00 | 2,410.00 | 2,420.00 | 4,639,600 | 0 |
| 21-Aug-2025 | 2,430.00 | 2,440.00 | 2,410.00 | 2,430.00 | 8,972,300 | 0 |
| 20-Aug-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,430.00 | 10,212,100 | 0 |
| 19-Aug-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,400.00 | 9,605,000 | 0 |
| 15-Aug-2025 | 2,430.00 | 2,440.00 | 2,420.00 | 2,420.00 | 4,658,600 | 0 |
| 14-Aug-2025 | 2,450.00 | 2,460.00 | 2,420.00 | 2,420.00 | 8,775,800 | 0 |
| 13-Aug-2025 | 2,440.00 | 2,470.00 | 2,440.00 | 2,450.00 | 11,480,600 | 0 |
| 12-Aug-2025 | 2,420.00 | 2,440.00 | 2,410.00 | 2,440.00 | 9,569,000 | 0 |
| 11-Aug-2025 | 2,400.00 | 2,420.00 | 2,400.00 | 2,410.00 | 8,915,300 | 0 |
| 08-Aug-2025 | 2,410.00 | 2,420.00 | 2,390.00 | 2,400.00 | 14,962,200 | 0 |
| 07-Aug-2025 | 2,430.00 | 2,430.00 | 2,400.00 | 2,400.00 | 7,148,800 | 0 |
| 06-Aug-2025 | 2,410.00 | 2,420.00 | 2,400.00 | 2,420.00 | 16,496,700 | 0 |
| 05-Aug-2025 | 2,410.00 | 2,420.00 | 2,400.00 | 2,400.00 | 10,816,200 | 0 |
| 04-Aug-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,400.00 | 12,680,300 | 0 |
| 01-Aug-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,420.00 | 8,947,200 | 0 |
| 31-Jul-2025 | 2,450.00 | 2,460.00 | 2,410.00 | 2,420.00 | 13,453,400 | 0 |
| 30-Jul-2025 | 2,460.00 | 2,470.00 | 2,440.00 | 2,450.00 | 7,429,700 | 0 |
| 29-Jul-2025 | 2,460.00 | 2,470.00 | 2,450.00 | 2,460.00 | 5,767,100 | 0 |
| 28-Jul-2025 | 2,470.00 | 2,470.00 | 2,450.00 | 2,460.00 | 5,804,000 | 0 |
| 25-Jul-2025 | 2,470.00 | 2,480.00 | 2,450.00 | 2,450.00 | 7,215,000 | 0 |
| 24-Jul-2025 | 2,440.00 | 2,490.00 | 2,440.00 | 2,470.00 | 10,467,000 | 0 |
| 23-Jul-2025 | 2,430.00 | 2,450.00 | 2,420.00 | 2,440.00 | 8,733,700 | 0 |
| 22-Jul-2025 | 2,430.00 | 2,450.00 | 2,420.00 | 2,420.00 | 16,287,900 | 0 |