| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,500.00 | 2,510.00 | 2,450.00 | 2,500.00 | 1,110,900 | 0 |
| 08-Dec-2025 | 2,550.00 | 2,560.00 | 2,450.00 | 2,500.00 | 1,349,100 | 0 |
| 05-Dec-2025 | 2,490.00 | 2,580.00 | 2,460.00 | 2,550.00 | 1,822,500 | 0 |
| 04-Dec-2025 | 2,470.00 | 2,490.00 | 2,460.00 | 2,490.00 | 1,369,200 | 0 |
| 03-Dec-2025 | 2,470.00 | 2,480.00 | 2,460.00 | 2,470.00 | 471,000 | 0 |
| 02-Dec-2025 | 2,500.00 | 2,500.00 | 2,460.00 | 2,470.00 | 1,130,900 | 0 |
| 01-Dec-2025 | 2,470.00 | 2,500.00 | 2,460.00 | 2,480.00 | 839,900 | 0 |
| 28-Nov-2025 | 2,480.00 | 2,500.00 | 2,460.00 | 2,460.00 | 674,500 | 0 |
| 27-Nov-2025 | 2,460.00 | 2,470.00 | 2,400.00 | 2,470.00 | 3,167,400 | 0 |
| 26-Nov-2025 | 2,450.00 | 2,490.00 | 2,430.00 | 2,450.00 | 1,149,900 | 0 |
| 25-Nov-2025 | 2,490.00 | 2,520.00 | 2,450.00 | 2,450.00 | 1,127,500 | 0 |
| 24-Nov-2025 | 2,500.00 | 2,530.00 | 2,470.00 | 2,470.00 | 905,200 | 0 |
| 21-Nov-2025 | 2,430.00 | 2,510.00 | 2,420.00 | 2,500.00 | 1,202,000 | 0 |
| 20-Nov-2025 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | 1,737,600 | 0 |
| 19-Nov-2025 | 2,550.00 | 2,560.00 | 2,480.00 | 2,490.00 | 1,113,200 | 0 |
| 18-Nov-2025 | 2,550.00 | 2,550.00 | 2,450.00 | 2,550.00 | 1,670,600 | 0 |
| 17-Nov-2025 | 2,500.00 | 2,600.00 | 2,420.00 | 2,550.00 | 3,766,800 | 0 |
| 14-Nov-2025 | 2,450.00 | 2,500.00 | 2,410.00 | 2,500.00 | 5,094,800 | 0 |
| 13-Nov-2025 | 2,500.00 | 2,510.00 | 2,420.00 | 2,450.00 | 2,704,600 | 0 |
| 12-Nov-2025 | 2,410.00 | 2,500.00 | 2,360.00 | 2,420.00 | 4,770,500 | 0 |
| 11-Nov-2025 | 2,360.00 | 2,470.00 | 2,350.00 | 2,380.00 | 4,674,800 | 0 |
| 10-Nov-2025 | 2,340.00 | 2,440.00 | 2,330.00 | 2,360.00 | 6,394,100 | 0 |
| 07-Nov-2025 | 2,320.00 | 2,350.00 | 2,250.00 | 2,340.00 | 6,557,000 | 0 |
| 06-Nov-2025 | 2,120.00 | 2,300.00 | 2,100.00 | 2,300.00 | 8,322,900 | 0 |
| 05-Nov-2025 | 2,110.00 | 2,130.00 | 2,060.00 | 2,100.00 | 3,196,700 | 0 |
| 04-Nov-2025 | 2,110.00 | 2,140.00 | 2,020.00 | 2,120.00 | 2,451,700 | 0 |
| 03-Nov-2025 | 2,170.00 | 2,220.00 | 2,070.00 | 2,110.00 | 2,189,100 | 0 |
| 31-Oct-2025 | 2,190.00 | 2,240.00 | 2,150.00 | 2,170.00 | 3,542,300 | 0 |
| 30-Oct-2025 | 2,090.00 | 2,190.00 | 2,050.00 | 2,180.00 | 4,064,300 | 0 |
| 29-Oct-2025 | 1,940.00 | 2,090.00 | 1,915.00 | 2,090.00 | 6,047,700 | 0 |
| 28-Oct-2025 | 1,895.00 | 1,965.00 | 1,875.00 | 1,915.00 | 1,249,800 | 0 |
| 27-Oct-2025 | 1,890.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,290,300 | 0 |
| 24-Oct-2025 | 1,905.00 | 1,910.00 | 1,875.00 | 1,875.00 | 619,700 | 0 |
| 23-Oct-2025 | 1,910.00 | 1,915.00 | 1,890.00 | 1,905.00 | 641,700 | 0 |
| 22-Oct-2025 | 1,885.00 | 1,915.00 | 1,870.00 | 1,890.00 | 593,000 | 0 |
| 21-Oct-2025 | 1,880.00 | 1,900.00 | 1,860.00 | 1,885.00 | 853,700 | 0 |
| 20-Oct-2025 | 1,850.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,342,300 | 0 |
| 17-Oct-2025 | 1,895.00 | 1,900.00 | 1,845.00 | 1,850.00 | 1,198,000 | 0 |
| 16-Oct-2025 | 1,845.00 | 1,875.00 | 1,840.00 | 1,875.00 | 705,900 | 0 |
| 15-Oct-2025 | 1,865.00 | 1,880.00 | 1,840.00 | 1,845.00 | 740,300 | 0 |
| 14-Oct-2025 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 797,900 | 0 |
| 13-Oct-2025 | 1,875.00 | 1,900.00 | 1,860.00 | 1,870.00 | 2,063,400 | 0 |
| 10-Oct-2025 | 1,855.00 | 1,885.00 | 1,855.00 | 1,875.00 | 852,500 | 0 |
| 09-Oct-2025 | 1,890.00 | 1,895.00 | 1,830.00 | 1,855.00 | 2,004,300 | 0 |
| 08-Oct-2025 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,842,500 | 0 |
| 07-Oct-2025 | 1,990.00 | 1,990.00 | 1,935.00 | 1,940.00 | 2,639,200 | 0 |
| 06-Oct-2025 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 656,900 | 0 |
| 03-Oct-2025 | 2,010.00 | 2,010.00 | 1,970.00 | 1,970.00 | 2,745,500 | 0 |
| 02-Oct-2025 | 2,020.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,569,700 | 0 |
| 01-Oct-2025 | 2,040.00 | 2,050.00 | 2,010.00 | 2,020.00 | 1,093,800 | 0 |
| 30-Sep-2025 | 2,020.00 | 2,100.00 | 2,010.00 | 2,030.00 | 4,407,500 | 0 |
| 29-Sep-2025 | 2,030.00 | 2,040.00 | 1,990.00 | 2,000.00 | 1,970,600 | 0 |
| 26-Sep-2025 | 2,080.00 | 2,080.00 | 1,995.00 | 2,020.00 | 2,389,200 | 0 |
| 25-Sep-2025 | 2,090.00 | 2,090.00 | 2,050.00 | 2,050.00 | 437,400 | 0 |
| 24-Sep-2025 | 2,100.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,238,300 | 0 |
| 23-Sep-2025 | 2,120.00 | 2,130.00 | 2,090.00 | 2,100.00 | 734,900 | 0 |
| 22-Sep-2025 | 2,110.00 | 2,140.00 | 2,100.00 | 2,110.00 | 306,100 | 0 |
| 19-Sep-2025 | 2,100.00 | 2,140.00 | 2,100.00 | 2,100.00 | 16,629,300 | 0 |
| 18-Sep-2025 | 2,140.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,110,100 | 0 |
| 17-Sep-2025 | 2,190.00 | 2,190.00 | 2,120.00 | 2,120.00 | 837,200 | 0 |
| 16-Sep-2025 | 2,180.00 | 2,190.00 | 2,130.00 | 2,190.00 | 1,566,000 | 0 |
| 15-Sep-2025 | 2,200.00 | 2,200.00 | 2,130.00 | 2,150.00 | 566,500 | 0 |
| 12-Sep-2025 | 2,160.00 | 2,200.00 | 2,120.00 | 2,200.00 | 646,600 | 0 |
| 11-Sep-2025 | 2,100.00 | 2,180.00 | 2,090.00 | 2,170.00 | 1,160,400 | 0 |
| 10-Sep-2025 | 2,100.00 | 2,190.00 | 2,070.00 | 2,100.00 | 1,040,100 | 0 |
| 09-Sep-2025 | 2,170.00 | 2,180.00 | 2,080.00 | 2,100.00 | 1,657,100 | 0 |
| 08-Sep-2025 | 2,200.00 | 2,200.00 | 2,160.00 | 2,170.00 | 865,300 | 0 |
| 04-Sep-2025 | 2,190.00 | 2,200.00 | 2,140.00 | 2,200.00 | 580,400 | 0 |
| 03-Sep-2025 | 2,140.00 | 2,190.00 | 2,110.00 | 2,190.00 | 616,000 | 0 |
| 02-Sep-2025 | 2,190.00 | 2,190.00 | 2,130.00 | 2,140.00 | 1,284,000 | 0 |
| 01-Sep-2025 | 2,180.00 | 2,190.00 | 2,100.00 | 2,180.00 | 1,326,700 | 0 |
| 29-Aug-2025 | 2,150.00 | 2,250.00 | 2,060.00 | 2,220.00 | 4,604,500 | 0 |
| 28-Aug-2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,150.00 | 668,300 | 0 |
| 27-Aug-2025 | 2,150.00 | 2,150.00 | 2,130.00 | 2,130.00 | 1,016,100 | 0 |
| 26-Aug-2025 | 2,190.00 | 2,190.00 | 2,130.00 | 2,130.00 | 2,212,400 | 0 |
| 25-Aug-2025 | 2,150.00 | 2,190.00 | 2,140.00 | 2,190.00 | 1,737,900 | 0 |
| 22-Aug-2025 | 2,130.00 | 2,170.00 | 2,110.00 | 2,150.00 | 1,153,800 | 0 |
| 21-Aug-2025 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 1,369,500 | 0 |
| 20-Aug-2025 | 2,230.00 | 2,240.00 | 2,140.00 | 2,170.00 | 2,003,000 | 0 |
| 19-Aug-2025 | 2,220.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,829,700 | 0 |
| 15-Aug-2025 | 2,180.00 | 2,240.00 | 2,180.00 | 2,220.00 | 2,308,700 | 0 |
| 14-Aug-2025 | 2,190.00 | 2,190.00 | 2,150.00 | 2,180.00 | 1,310,700 | 0 |
| 13-Aug-2025 | 2,110.00 | 2,200.00 | 2,110.00 | 2,160.00 | 3,991,200 | 0 |
| 12-Aug-2025 | 2,120.00 | 2,120.00 | 2,100.00 | 2,110.00 | 280,100 | 0 |
| 11-Aug-2025 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 181,600 | 0 |
| 08-Aug-2025 | 2,120.00 | 2,120.00 | 2,080.00 | 2,110.00 | 464,900 | 0 |
| 07-Aug-2025 | 2,090.00 | 2,120.00 | 2,060.00 | 2,110.00 | 1,440,500 | 0 |
| 06-Aug-2025 | 2,080.00 | 2,100.00 | 2,060.00 | 2,090.00 | 436,100 | 0 |
| 05-Aug-2025 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 557,000 | 0 |
| 04-Aug-2025 | 2,090.00 | 2,110.00 | 2,060.00 | 2,100.00 | 405,000 | 0 |
| 01-Aug-2025 | 2,110.00 | 2,110.00 | 2,070.00 | 2,080.00 | 478,800 | 0 |
| 31-Jul-2025 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 1,080,300 | 0 |
| 30-Jul-2025 | 2,130.00 | 2,130.00 | 2,050.00 | 2,100.00 | 1,092,700 | 0 |
| 29-Jul-2025 | 2,130.00 | 2,140.00 | 2,050.00 | 2,120.00 | 1,117,900 | 0 |
| 28-Jul-2025 | 2,130.00 | 2,140.00 | 2,110.00 | 2,130.00 | 966,200 | 0 |
| 25-Jul-2025 | 2,140.00 | 2,140.00 | 2,110.00 | 2,130.00 | 1,029,600 | 0 |
| 24-Jul-2025 | 2,130.00 | 2,170.00 | 2,120.00 | 2,140.00 | 847,000 | 0 |
| 23-Jul-2025 | 2,150.00 | 2,160.00 | 2,130.00 | 2,130.00 | 375,100 | 0 |
| 22-Jul-2025 | 2,160.00 | 2,170.00 | 2,140.00 | 2,150.00 | 678,600 | 0 |
| 21-Jul-2025 | 2,160.00 | 2,200.00 | 2,140.00 | 2,160.00 | 971,600 | 0 |