| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 8,270,500 | 0 |
| 08-Dec-2025 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 7,149,200 | 0 |
| 05-Dec-2025 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,670,900 | 0 |
| 04-Dec-2025 | 1,600.00 | 1,605.00 | 1,580.00 | 1,595.00 | 2,629,700 | 0 |
| 03-Dec-2025 | 1,590.00 | 1,595.00 | 1,580.00 | 1,595.00 | 2,602,900 | 0 |
| 02-Dec-2025 | 1,600.00 | 1,615.00 | 1,580.00 | 1,585.00 | 2,362,700 | 0 |
| 01-Dec-2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,600.00 | 3,566,100 | 0 |
| 28-Nov-2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,590.00 | 3,571,800 | 0 |
| 27-Nov-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,590.00 | 2,153,800 | 0 |
| 26-Nov-2025 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,795,600 | 0 |
| 25-Nov-2025 | 1,620.00 | 1,650.00 | 1,580.00 | 1,580.00 | 3,997,600 | 0 |
| 24-Nov-2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 2,799,800 | 0 |
| 21-Nov-2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,479,400 | 0 |
| 20-Nov-2025 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 2,020,400 | 0 |
| 19-Nov-2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,504,200 | 0 |
| 18-Nov-2025 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 2,896,300 | 0 |
| 17-Nov-2025 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 5,211,100 | 0 |
| 14-Nov-2025 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 6,211,300 | 0 |
| 13-Nov-2025 | 1,660.00 | 1,670.00 | 1,640.00 | 1,640.00 | 4,425,500 | 0 |
| 12-Nov-2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,670.00 | 2,851,200 | 0 |
| 11-Nov-2025 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 7,841,800 | 0 |
| 10-Nov-2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 2,722,700 | 0 |
| 07-Nov-2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 3,533,700 | 0 |
| 06-Nov-2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 5,503,900 | 0 |
| 05-Nov-2025 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 6,854,200 | 0 |
| 04-Nov-2025 | 1,735.00 | 1,750.00 | 1,690.00 | 1,690.00 | 3,540,200 | 0 |
| 03-Nov-2025 | 1,700.00 | 1,765.00 | 1,680.00 | 1,735.00 | 5,630,600 | 0 |
| 31-Oct-2025 | 1,740.00 | 1,765.00 | 1,715.00 | 1,720.00 | 3,234,800 | 0 |
| 30-Oct-2025 | 1,760.00 | 1,785.00 | 1,725.00 | 1,740.00 | 7,633,100 | 0 |
| 29-Oct-2025 | 1,720.00 | 1,765.00 | 1,700.00 | 1,750.00 | 12,544,200 | 0 |
| 28-Oct-2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,700.00 | 6,393,300 | 0 |
| 27-Oct-2025 | 1,650.00 | 1,675.00 | 1,625.00 | 1,660.00 | 3,854,300 | 0 |
| 24-Oct-2025 | 1,645.00 | 1,665.00 | 1,645.00 | 1,650.00 | 2,485,400 | 0 |
| 23-Oct-2025 | 1,665.00 | 1,700.00 | 1,635.00 | 1,640.00 | 6,878,900 | 0 |
| 22-Oct-2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,670.00 | 4,792,200 | 0 |
| 21-Oct-2025 | 1,665.00 | 1,735.00 | 1,655.00 | 1,700.00 | 8,299,700 | 0 |
| 20-Oct-2025 | 1,575.00 | 1,660.00 | 1,575.00 | 1,655.00 | 8,089,900 | 0 |
| 17-Oct-2025 | 1,630.00 | 1,645.00 | 1,560.00 | 1,560.00 | 8,492,100 | 0 |
| 16-Oct-2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 5,335,900 | 0 |
| 15-Oct-2025 | 1,705.00 | 1,720.00 | 1,620.00 | 1,630.00 | 10,949,100 | 0 |
| 14-Oct-2025 | 1,755.00 | 1,810.00 | 1,700.00 | 1,700.00 | 14,383,700 | 0 |
| 13-Oct-2025 | 1,760.00 | 1,795.00 | 1,740.00 | 1,745.00 | 6,426,500 | 0 |
| 10-Oct-2025 | 1,805.00 | 1,820.00 | 1,780.00 | 1,780.00 | 6,618,300 | 0 |
| 09-Oct-2025 | 1,910.00 | 1,925.00 | 1,805.00 | 1,805.00 | 23,564,500 | 0 |
| 08-Oct-2025 | 1,780.00 | 1,875.00 | 1,745.00 | 1,875.00 | 16,220,600 | 0 |
| 07-Oct-2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,775.00 | 8,953,900 | 0 |
| 06-Oct-2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 3,817,100 | 0 |
| 03-Oct-2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,740.00 | 4,944,100 | 0 |
| 02-Oct-2025 | 1,745.00 | 1,790.00 | 1,740.00 | 1,740.00 | 5,520,400 | 0 |
| 01-Oct-2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 6,825,900 | 0 |
| 30-Sep-2025 | 1,800.00 | 1,810.00 | 1,760.00 | 1,760.00 | 5,131,300 | 0 |
| 29-Sep-2025 | 1,820.00 | 1,825.00 | 1,755.00 | 1,790.00 | 8,086,600 | 0 |
| 26-Sep-2025 | 1,770.00 | 1,810.00 | 1,755.00 | 1,790.00 | 10,967,200 | 0 |
| 25-Sep-2025 | 1,885.00 | 1,895.00 | 1,765.00 | 1,765.00 | 19,145,200 | 0 |
| 24-Sep-2025 | 1,935.00 | 1,940.00 | 1,875.00 | 1,880.00 | 11,373,300 | 0 |
| 23-Sep-2025 | 2,000.00 | 2,020.00 | 1,910.00 | 1,930.00 | 19,930,900 | 0 |
| 22-Sep-2025 | 1,980.00 | 1,995.00 | 1,945.00 | 1,980.00 | 12,238,900 | 0 |
| 19-Sep-2025 | 1,950.00 | 2,020.00 | 1,910.00 | 1,945.00 | 17,734,800 | 0 |
| 18-Sep-2025 | 1,890.00 | 1,975.00 | 1,875.00 | 1,940.00 | 23,838,700 | 0 |
| 17-Sep-2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,880.00 | 13,565,600 | 0 |
| 16-Sep-2025 | 1,925.00 | 1,935.00 | 1,880.00 | 1,930.00 | 9,920,700 | 0 |
| 15-Sep-2025 | 1,930.00 | 1,960.00 | 1,895.00 | 1,910.00 | 7,493,400 | 0 |
| 12-Sep-2025 | 1,930.00 | 1,990.00 | 1,920.00 | 1,925.00 | 6,899,100 | 0 |
| 11-Sep-2025 | 1,965.00 | 1,985.00 | 1,910.00 | 1,920.00 | 9,947,900 | 0 |
| 10-Sep-2025 | 2,020.00 | 2,030.00 | 1,950.00 | 1,950.00 | 7,735,500 | 0 |
| 09-Sep-2025 | 2,020.00 | 2,100.00 | 1,915.00 | 2,000.00 | 29,748,800 | 0 |
| 08-Sep-2025 | 2,090.00 | 2,150.00 | 1,995.00 | 2,000.00 | 32,535,400 | 0 |
| 04-Sep-2025 | 1,905.00 | 2,200.00 | 1,905.00 | 2,030.00 | 70,362,000 | 0 |
| 03-Sep-2025 | 1,900.00 | 1,915.00 | 1,865.00 | 1,895.00 | 10,294,900 | 0 |
| 02-Sep-2025 | 1,820.00 | 1,895.00 | 1,820.00 | 1,880.00 | 6,398,400 | 0 |
| 01-Sep-2025 | 1,810.00 | 1,860.00 | 1,780.00 | 1,815.00 | 8,946,000 | 0 |
| 29-Aug-2025 | 1,890.00 | 1,890.00 | 1,805.00 | 1,855.00 | 14,632,900 | 0 |
| 28-Aug-2025 | 2,000.00 | 2,030.00 | 1,890.00 | 1,900.00 | 23,477,600 | 0 |
| 27-Aug-2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,975.00 | 22,006,600 | 0 |
| 26-Aug-2025 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 3,402,100 | 0 |
| 25-Aug-2025 | 1,815.00 | 1,835.00 | 1,810.00 | 1,815.00 | 3,552,900 | 0 |
| 22-Aug-2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,805.00 | 3,381,600 | 0 |
| 21-Aug-2025 | 1,855.00 | 1,855.00 | 1,805.00 | 1,805.00 | 7,621,000 | 0 |
| 20-Aug-2025 | 1,850.00 | 1,860.00 | 1,830.00 | 1,855.00 | 6,342,800 | 0 |
| 19-Aug-2025 | 1,830.00 | 1,865.00 | 1,825.00 | 1,845.00 | 5,445,500 | 0 |
| 15-Aug-2025 | 1,865.00 | 1,875.00 | 1,825.00 | 1,825.00 | 7,850,500 | 0 |
| 14-Aug-2025 | 1,805.00 | 1,865.00 | 1,800.00 | 1,865.00 | 9,660,700 | 0 |
| 13-Aug-2025 | 1,795.00 | 1,820.00 | 1,765.00 | 1,780.00 | 10,740,900 | 0 |
| 12-Aug-2025 | 1,790.00 | 1,855.00 | 1,775.00 | 1,795.00 | 13,339,600 | 0 |
| 11-Aug-2025 | 1,765.00 | 1,825.00 | 1,765.00 | 1,780.00 | 10,865,900 | 0 |
| 08-Aug-2025 | 1,830.00 | 1,840.00 | 1,740.00 | 1,745.00 | 22,073,000 | 0 |
| 07-Aug-2025 | 1,895.00 | 1,910.00 | 1,825.00 | 1,825.00 | 12,307,300 | 0 |
| 06-Aug-2025 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 5,588,300 | 0 |
| 05-Aug-2025 | 1,885.00 | 1,905.00 | 1,875.00 | 1,875.00 | 5,962,700 | 0 |
| 04-Aug-2025 | 1,915.00 | 1,965.00 | 1,875.00 | 1,875.00 | 9,854,100 | 0 |
| 01-Aug-2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,915.00 | 3,811,300 | 0 |
| 31-Jul-2025 | 1,990.00 | 2,000.00 | 1,900.00 | 1,900.00 | 10,230,000 | 0 |
| 30-Jul-2025 | 1,935.00 | 1,960.00 | 1,910.00 | 1,920.00 | 11,661,400 | 0 |
| 29-Jul-2025 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 8,104,000 | 0 |
| 28-Jul-2025 | 1,955.00 | 2,000.00 | 1,955.00 | 1,965.00 | 5,463,500 | 0 |
| 25-Jul-2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 6,435,300 | 0 |
| 24-Jul-2025 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 8,299,800 | 0 |
| 23-Jul-2025 | 1,985.00 | 2,080.00 | 1,985.00 | 2,020.00 | 18,056,900 | 0 |
| 22-Jul-2025 | 1,970.00 | 2,020.00 | 1,945.00 | 1,975.00 | 43,243,400 | 0 |
| 21-Jul-2025 | 1,870.00 | 1,970.00 | 1,870.00 | 1,960.00 | 55,743,100 | 0 |