| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 3,364,300 | 0 |
| 09-Dec-2025 | 1,740.00 | 1,755.00 | 1,730.00 | 1,735.00 | 2,612,300 | 0 |
| 08-Dec-2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,740.00 | 2,786,400 | 0 |
| 05-Dec-2025 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,519,200 | 0 |
| 04-Dec-2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 2,281,200 | 0 |
| 03-Dec-2025 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 2,120,600 | 0 |
| 02-Dec-2025 | 1,730.00 | 1,755.00 | 1,720.00 | 1,745.00 | 4,262,500 | 0 |
| 01-Dec-2025 | 1,680.00 | 1,740.00 | 1,675.00 | 1,720.00 | 7,290,100 | 0 |
| 28-Nov-2025 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 16,018,400 | 0 |
| 27-Nov-2025 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 7,403,800 | 0 |
| 26-Nov-2025 | 1,770.00 | 1,800.00 | 1,740.00 | 1,740.00 | 9,910,800 | 0 |
| 25-Nov-2025 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 7,576,400 | 0 |
| 24-Nov-2025 | 1,765.00 | 1,780.00 | 1,715.00 | 1,715.00 | 47,408,300 | 0 |
| 21-Nov-2025 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 5,079,800 | 0 |
| 20-Nov-2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 3,123,300 | 0 |
| 19-Nov-2025 | 1,795.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,940,400 | 0 |
| 18-Nov-2025 | 1,820.00 | 1,830.00 | 1,780.00 | 1,780.00 | 4,773,300 | 0 |
| 17-Nov-2025 | 1,825.00 | 1,845.00 | 1,795.00 | 1,800.00 | 3,719,000 | 0 |
| 14-Nov-2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,382,200 | 0 |
| 13-Nov-2025 | 1,855.00 | 1,865.00 | 1,835.00 | 1,835.00 | 916,100 | 0 |
| 12-Nov-2025 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 728,600 | 0 |
| 11-Nov-2025 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 2,392,300 | 0 |
| 10-Nov-2025 | 1,900.00 | 1,900.00 | 1,855.00 | 1,860.00 | 2,365,900 | 0 |
| 07-Nov-2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,008,900 | 0 |
| 06-Nov-2025 | 1,910.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,522,900 | 0 |
| 05-Nov-2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,613,300 | 0 |
| 04-Nov-2025 | 1,940.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,497,700 | 0 |
| 03-Nov-2025 | 1,945.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,425,500 | 0 |
| 31-Oct-2025 | 1,890.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,792,800 | 0 |
| 30-Oct-2025 | 1,870.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,487,200 | 0 |
| 29-Oct-2025 | 1,865.00 | 1,885.00 | 1,855.00 | 1,880.00 | 745,800 | 0 |
| 28-Oct-2025 | 1,850.00 | 1,860.00 | 1,835.00 | 1,855.00 | 1,034,900 | 0 |
| 27-Oct-2025 | 1,835.00 | 1,855.00 | 1,815.00 | 1,820.00 | 618,900 | 0 |
| 24-Oct-2025 | 1,835.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,619,500 | 0 |
| 23-Oct-2025 | 1,800.00 | 1,860.00 | 1,800.00 | 1,835.00 | 1,493,700 | 0 |
| 22-Oct-2025 | 1,805.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,194,600 | 0 |
| 21-Oct-2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 594,900 | 0 |
| 20-Oct-2025 | 1,790.00 | 1,835.00 | 1,775.00 | 1,800.00 | 992,400 | 0 |
| 17-Oct-2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,790.00 | 691,200 | 0 |
| 16-Oct-2025 | 1,725.00 | 1,795.00 | 1,720.00 | 1,785.00 | 720,700 | 0 |
| 15-Oct-2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,092,600 | 0 |
| 14-Oct-2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,547,300 | 0 |
| 13-Oct-2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,595,600 | 0 |
| 10-Oct-2025 | 1,755.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,263,600 | 0 |
| 09-Oct-2025 | 1,780.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,823,700 | 0 |
| 08-Oct-2025 | 1,805.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,704,300 | 0 |
| 07-Oct-2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,420,700 | 0 |
| 06-Oct-2025 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 840,800 | 0 |
| 03-Oct-2025 | 1,835.00 | 1,855.00 | 1,825.00 | 1,835.00 | 944,300 | 0 |
| 02-Oct-2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,835.00 | 780,800 | 0 |
| 01-Oct-2025 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,276,700 | 0 |
| 30-Sep-2025 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 952,000 | 0 |
| 29-Sep-2025 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 749,300 | 0 |
| 26-Sep-2025 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 247,200 | 0 |
| 25-Sep-2025 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 543,100 | 0 |
| 24-Sep-2025 | 1,880.00 | 1,885.00 | 1,865.00 | 1,870.00 | 864,100 | 0 |
| 23-Sep-2025 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,026,300 | 0 |
| 22-Sep-2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 727,300 | 0 |
| 19-Sep-2025 | 1,890.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,275,400 | 0 |
| 18-Sep-2025 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 649,700 | 0 |
| 17-Sep-2025 | 1,895.00 | 1,905.00 | 1,890.00 | 1,900.00 | 455,700 | 0 |
| 16-Sep-2025 | 1,885.00 | 1,905.00 | 1,880.00 | 1,895.00 | 4,406,200 | 0 |
| 15-Sep-2025 | 1,895.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,095,100 | 0 |
| 12-Sep-2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 381,900 | 0 |
| 11-Sep-2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,089,000 | 0 |
| 10-Sep-2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 585,000 | 0 |
| 09-Sep-2025 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 781,200 | 0 |
| 08-Sep-2025 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,060,600 | 0 |
| 04-Sep-2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,945.00 | 518,900 | 0 |
| 03-Sep-2025 | 1,920.00 | 1,950.00 | 1,915.00 | 1,945.00 | 679,000 | 0 |
| 02-Sep-2025 | 1,910.00 | 1,945.00 | 1,900.00 | 1,905.00 | 880,000 | 0 |
| 01-Sep-2025 | 1,885.00 | 1,920.00 | 1,850.00 | 1,900.00 | 532,300 | 0 |
| 29-Aug-2025 | 1,925.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,130,000 | 0 |
| 28-Aug-2025 | 1,950.00 | 1,965.00 | 1,920.00 | 1,920.00 | 260,300 | 0 |
| 27-Aug-2025 | 1,940.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,070,900 | 0 |
| 26-Aug-2025 | 1,955.00 | 1,995.00 | 1,905.00 | 1,905.00 | 1,267,900 | 0 |
| 25-Aug-2025 | 1,995.00 | 2,020.00 | 1,940.00 | 1,940.00 | 438,800 | 0 |
| 22-Aug-2025 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 677,500 | 0 |
| 21-Aug-2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,480,900 | 0 |
| 20-Aug-2025 | 1,945.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,441,600 | 0 |
| 19-Aug-2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,945.00 | 462,800 | 0 |
| 15-Aug-2025 | 1,920.00 | 1,945.00 | 1,910.00 | 1,910.00 | 741,400 | 0 |
| 14-Aug-2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,900.00 | 746,500 | 0 |
| 13-Aug-2025 | 1,920.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,970,300 | 0 |
| 12-Aug-2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 689,900 | 0 |
| 11-Aug-2025 | 1,965.00 | 1,965.00 | 1,875.00 | 1,875.00 | 689,000 | 0 |
| 08-Aug-2025 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 736,200 | 0 |
| 07-Aug-2025 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 1,002,700 | 0 |
| 06-Aug-2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,960.00 | 1,118,600 | 0 |
| 05-Aug-2025 | 1,955.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,208,800 | 0 |
| 04-Aug-2025 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,288,400 | 0 |
| 01-Aug-2025 | 1,990.00 | 2,010.00 | 1,985.00 | 1,990.00 | 992,900 | 0 |
| 31-Jul-2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,303,000 | 0 |
| 30-Jul-2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,960.00 | 1,458,000 | 0 |
| 29-Jul-2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 288,600 | 0 |
| 28-Jul-2025 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 447,800 | 0 |
| 25-Jul-2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,920.00 | 449,600 | 0 |
| 24-Jul-2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,072,700 | 0 |
| 23-Jul-2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 293,500 | 0 |
| 22-Jul-2025 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 524,500 | 0 |