| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 520,700 | 0 |
| 09-Dec-2025 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 272,100 | 0 |
| 08-Dec-2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,230.00 | 351,700 | 0 |
| 05-Dec-2025 | 1,250.00 | 1,275.00 | 1,235.00 | 1,245.00 | 338,000 | 0 |
| 04-Dec-2025 | 1,245.00 | 1,275.00 | 1,230.00 | 1,240.00 | 877,200 | 0 |
| 03-Dec-2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 320,800 | 0 |
| 02-Dec-2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,235.00 | 450,600 | 0 |
| 01-Dec-2025 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 543,900 | 0 |
| 28-Nov-2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 296,400 | 0 |
| 27-Nov-2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 356,200 | 0 |
| 26-Nov-2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 462,000 | 0 |
| 25-Nov-2025 | 1,255.00 | 1,285.00 | 1,245.00 | 1,285.00 | 767,600 | 0 |
| 24-Nov-2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 724,000 | 0 |
| 21-Nov-2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 167,000 | 0 |
| 20-Nov-2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 415,100 | 0 |
| 19-Nov-2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,270.00 | 576,200 | 0 |
| 18-Nov-2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 649,300 | 0 |
| 17-Nov-2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,046,700 | 0 |
| 14-Nov-2025 | 1,250.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,939,900 | 0 |
| 13-Nov-2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 711,000 | 0 |
| 12-Nov-2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,076,800 | 0 |
| 11-Nov-2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,753,100 | 0 |
| 10-Nov-2025 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,185,900 | 0 |
| 07-Nov-2025 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 450,400 | 0 |
| 06-Nov-2025 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 454,900 | 0 |
| 05-Nov-2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 473,500 | 0 |
| 04-Nov-2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 395,100 | 0 |
| 03-Nov-2025 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,532,700 | 0 |
| 31-Oct-2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,205.00 | 927,700 | 0 |
| 30-Oct-2025 | 1,220.00 | 1,245.00 | 1,190.00 | 1,210.00 | 2,331,800 | 0 |
| 29-Oct-2025 | 1,205.00 | 1,255.00 | 1,180.00 | 1,210.00 | 2,220,000 | 0 |
| 28-Oct-2025 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 2,358,500 | 0 |
| 27-Oct-2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 2,421,200 | 0 |
| 24-Oct-2025 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,030,500 | 0 |
| 23-Oct-2025 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,251,900 | 0 |
| 22-Oct-2025 | 1,080.00 | 1,110.00 | 1,075.00 | 1,095.00 | 738,300 | 0 |
| 21-Oct-2025 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 661,100 | 0 |
| 20-Oct-2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 491,400 | 0 |
| 17-Oct-2025 | 1,085.00 | 1,085.00 | 1,025.00 | 1,050.00 | 4,217,600 | 0 |
| 16-Oct-2025 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 763,700 | 0 |
| 15-Oct-2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,805,000 | 0 |
| 14-Oct-2025 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 2,114,400 | 0 |
| 13-Oct-2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,495,500 | 0 |
| 10-Oct-2025 | 1,160.00 | 1,165.00 | 1,080.00 | 1,105.00 | 9,238,300 | 0 |
| 09-Oct-2025 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,328,000 | 0 |
| 08-Oct-2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,002,100 | 0 |
| 07-Oct-2025 | 1,175.00 | 1,200.00 | 1,155.00 | 1,180.00 | 852,800 | 0 |
| 06-Oct-2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,175.00 | 1,703,600 | 0 |
| 03-Oct-2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 484,800 | 0 |
| 02-Oct-2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 567,700 | 0 |
| 01-Oct-2025 | 1,165.00 | 1,195.00 | 1,135.00 | 1,155.00 | 398,900 | 0 |
| 30-Sep-2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 912,300 | 0 |
| 29-Sep-2025 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 276,100 | 0 |
| 26-Sep-2025 | 1,190.00 | 1,205.00 | 1,170.00 | 1,170.00 | 506,600 | 0 |
| 25-Sep-2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 345,400 | 0 |
| 24-Sep-2025 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 450,700 | 0 |
| 23-Sep-2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 917,800 | 0 |
| 22-Sep-2025 | 1,235.00 | 1,240.00 | 1,200.00 | 1,220.00 | 452,400 | 0 |
| 19-Sep-2025 | 1,225.00 | 1,250.00 | 1,190.00 | 1,225.00 | 349,000 | 0 |
| 18-Sep-2025 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 427,300 | 0 |
| 17-Sep-2025 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 388,500 | 0 |
| 16-Sep-2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 471,600 | 0 |
| 15-Sep-2025 | 1,230.00 | 1,250.00 | 1,220.00 | 1,245.00 | 518,100 | 0 |
| 12-Sep-2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 299,500 | 0 |
| 11-Sep-2025 | 1,250.00 | 1,270.00 | 1,190.00 | 1,225.00 | 2,424,300 | 0 |
| 10-Sep-2025 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,316,900 | 0 |
| 09-Sep-2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,191,300 | 0 |
| 08-Sep-2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,215.00 | 2,228,500 | 0 |
| 04-Sep-2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 702,800 | 0 |
| 03-Sep-2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 482,700 | 0 |
| 02-Sep-2025 | 1,140.00 | 1,190.00 | 1,140.00 | 1,180.00 | 730,800 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,155.00 | 1,105.00 | 1,140.00 | 2,403,500 | 0 |
| 29-Aug-2025 | 1,190.00 | 1,200.00 | 1,135.00 | 1,170.00 | 3,629,000 | 0 |
| 28-Aug-2025 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 2,386,700 | 0 |
| 27-Aug-2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 2,260,100 | 0 |
| 26-Aug-2025 | 1,260.00 | 1,270.00 | 1,100.00 | 1,140.00 | 9,259,300 | 0 |
| 25-Aug-2025 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 4,309,700 | 0 |
| 22-Aug-2025 | 1,080.00 | 1,345.00 | 1,070.00 | 1,280.00 | 10,570,000 | 0 |
| 21-Aug-2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 2,224,700 | 0 |
| 20-Aug-2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 963,900 | 0 |
| 19-Aug-2025 | 1,070.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,177,400 | 0 |
| 15-Aug-2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 747,700 | 0 |
| 14-Aug-2025 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 621,400 | 0 |
| 13-Aug-2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,105,100 | 0 |
| 12-Aug-2025 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,820,600 | 0 |
| 11-Aug-2025 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,124,500 | 0 |
| 08-Aug-2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 846,800 | 0 |
| 07-Aug-2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 820,400 | 0 |
| 06-Aug-2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,196,300 | 0 |
| 05-Aug-2025 | 1,130.00 | 1,130.00 | 1,065.00 | 1,100.00 | 2,929,400 | 0 |
| 04-Aug-2025 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 3,365,900 | 0 |
| 01-Aug-2025 | 1,065.00 | 1,140.00 | 1,065.00 | 1,090.00 | 3,990,100 | 0 |
| 31-Jul-2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 4,492,400 | 0 |
| 30-Jul-2025 | 955.00 | 1,030.00 | 955.00 | 1,030.00 | 7,124,400 | 0 |
| 29-Jul-2025 | 945.00 | 945.00 | 930.00 | 940.00 | 369,500 | 0 |
| 28-Jul-2025 | 930.00 | 945.00 | 925.00 | 945.00 | 594,600 | 0 |
| 25-Jul-2025 | 915.00 | 935.00 | 910.00 | 925.00 | 816,000 | 0 |
| 24-Jul-2025 | 900.00 | 915.00 | 895.00 | 910.00 | 942,700 | 0 |
| 23-Jul-2025 | 885.00 | 900.00 | 885.00 | 900.00 | 568,800 | 0 |
| 22-Jul-2025 | 900.00 | 900.00 | 890.00 | 890.00 | 644,300 | 0 |