| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,190.00 | 1,200.00 | 1,130.00 | 1,170.00 | 17,510,300 | 0 |
| 08-Dec-2025 | 1,185.00 | 1,210.00 | 1,175.00 | 1,190.00 | 13,857,900 | 0 |
| 05-Dec-2025 | 1,160.00 | 1,230.00 | 1,160.00 | 1,180.00 | 33,366,800 | 0 |
| 04-Dec-2025 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 5,025,400 | 0 |
| 03-Dec-2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,145.00 | 8,983,600 | 0 |
| 02-Dec-2025 | 1,105.00 | 1,160.00 | 1,095.00 | 1,135.00 | 18,046,700 | 0 |
| 01-Dec-2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,105.00 | 3,853,200 | 0 |
| 28-Nov-2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 10,274,800 | 0 |
| 27-Nov-2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 6,536,300 | 0 |
| 26-Nov-2025 | 1,095.00 | 1,125.00 | 1,060.00 | 1,120.00 | 11,434,100 | 0 |
| 25-Nov-2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 5,252,000 | 0 |
| 24-Nov-2025 | 1,095.00 | 1,105.00 | 1,070.00 | 1,100.00 | 7,840,200 | 0 |
| 21-Nov-2025 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 6,515,400 | 0 |
| 20-Nov-2025 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 8,987,300 | 0 |
| 19-Nov-2025 | 1,105.00 | 1,130.00 | 1,060.00 | 1,080.00 | 13,848,900 | 0 |
| 18-Nov-2025 | 1,165.00 | 1,170.00 | 1,095.00 | 1,110.00 | 16,149,800 | 0 |
| 17-Nov-2025 | 1,085.00 | 1,165.00 | 1,080.00 | 1,165.00 | 21,500,400 | 0 |
| 14-Nov-2025 | 1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 7,617,100 | 0 |
| 13-Nov-2025 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 18,056,400 | 0 |
| 12-Nov-2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 13,263,900 | 0 |
| 11-Nov-2025 | 1,080.00 | 1,115.00 | 1,055.00 | 1,115.00 | 17,499,000 | 0 |
| 10-Nov-2025 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 6,285,400 | 0 |
| 07-Nov-2025 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 3,330,200 | 0 |
| 06-Nov-2025 | 1,085.00 | 1,090.00 | 1,045.00 | 1,070.00 | 6,928,500 | 0 |
| 05-Nov-2025 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 13,289,800 | 0 |
| 04-Nov-2025 | 1,120.00 | 1,135.00 | 1,070.00 | 1,110.00 | 9,067,100 | 0 |
| 03-Nov-2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,120.00 | 11,888,200 | 0 |
| 31-Oct-2025 | 1,110.00 | 1,125.00 | 1,060.00 | 1,065.00 | 12,919,600 | 0 |
| 30-Oct-2025 | 1,100.00 | 1,135.00 | 1,095.00 | 1,110.00 | 10,564,300 | 0 |
| 29-Oct-2025 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 10,284,700 | 0 |
| 28-Oct-2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,100.00 | 19,942,700 | 0 |
| 27-Oct-2025 | 1,095.00 | 1,140.00 | 1,055.00 | 1,100.00 | 26,898,600 | 0 |
| 24-Oct-2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,095.00 | 24,402,200 | 0 |
| 23-Oct-2025 | 1,020.00 | 1,125.00 | 1,020.00 | 1,085.00 | 54,801,600 | 0 |
| 22-Oct-2025 | 1,025.00 | 1,060.00 | 995.00 | 1,005.00 | 33,074,700 | 0 |
| 21-Oct-2025 | 965.00 | 1,035.00 | 965.00 | 1,025.00 | 87,080,500 | 0 |
| 20-Oct-2025 | 875.00 | 925.00 | 855.00 | 910.00 | 20,145,100 | 0 |
| 17-Oct-2025 | 885.00 | 890.00 | 850.00 | 855.00 | 5,459,200 | 0 |
| 16-Oct-2025 | 865.00 | 910.00 | 865.00 | 885.00 | 7,237,600 | 0 |
| 15-Oct-2025 | 875.00 | 880.00 | 855.00 | 865.00 | 5,161,200 | 0 |
| 14-Oct-2025 | 910.00 | 910.00 | 850.00 | 870.00 | 12,195,800 | 0 |
| 13-Oct-2025 | 845.00 | 910.00 | 830.00 | 910.00 | 17,296,200 | 0 |
| 10-Oct-2025 | 860.00 | 860.00 | 845.00 | 845.00 | 1,731,500 | 0 |
| 09-Oct-2025 | 860.00 | 875.00 | 845.00 | 855.00 | 5,370,200 | 0 |
| 08-Oct-2025 | 860.00 | 870.00 | 835.00 | 860.00 | 8,308,700 | 0 |
| 07-Oct-2025 | 790.00 | 860.00 | 790.00 | 860.00 | 18,291,600 | 0 |
| 06-Oct-2025 | 810.00 | 820.00 | 775.00 | 780.00 | 12,413,900 | 0 |
| 03-Oct-2025 | 840.00 | 850.00 | 810.00 | 815.00 | 8,576,700 | 0 |
| 02-Oct-2025 | 845.00 | 860.00 | 835.00 | 840.00 | 2,845,600 | 0 |
| 01-Oct-2025 | 845.00 | 875.00 | 835.00 | 845.00 | 9,613,300 | 0 |
| 30-Sep-2025 | 870.00 | 870.00 | 835.00 | 845.00 | 10,008,700 | 0 |
| 29-Sep-2025 | 870.00 | 875.00 | 855.00 | 865.00 | 3,868,600 | 0 |
| 26-Sep-2025 | 870.00 | 880.00 | 860.00 | 870.00 | 2,767,600 | 0 |
| 25-Sep-2025 | 885.00 | 890.00 | 865.00 | 865.00 | 3,359,200 | 0 |
| 24-Sep-2025 | 900.00 | 910.00 | 875.00 | 880.00 | 3,355,400 | 0 |
| 23-Sep-2025 | 880.00 | 905.00 | 855.00 | 890.00 | 6,427,900 | 0 |
| 22-Sep-2025 | 890.00 | 895.00 | 860.00 | 880.00 | 6,034,100 | 0 |
| 19-Sep-2025 | 915.00 | 915.00 | 885.00 | 890.00 | 3,845,900 | 0 |
| 18-Sep-2025 | 900.00 | 915.00 | 880.00 | 910.00 | 7,995,800 | 0 |
| 17-Sep-2025 | 910.00 | 910.00 | 895.00 | 895.00 | 3,588,800 | 0 |
| 16-Sep-2025 | 905.00 | 915.00 | 890.00 | 905.00 | 4,948,600 | 0 |
| 15-Sep-2025 | 900.00 | 910.00 | 890.00 | 900.00 | 5,990,300 | 0 |
| 12-Sep-2025 | 905.00 | 905.00 | 885.00 | 900.00 | 7,520,200 | 0 |
| 11-Sep-2025 | 900.00 | 925.00 | 880.00 | 895.00 | 14,515,000 | 0 |
| 10-Sep-2025 | 910.00 | 910.00 | 885.00 | 900.00 | 9,814,000 | 0 |
| 09-Sep-2025 | 845.00 | 900.00 | 845.00 | 900.00 | 22,589,800 | 0 |
| 08-Sep-2025 | 840.00 | 880.00 | 840.00 | 850.00 | 12,474,800 | 0 |
| 04-Sep-2025 | 860.00 | 860.00 | 835.00 | 840.00 | 4,194,700 | 0 |
| 03-Sep-2025 | 855.00 | 865.00 | 840.00 | 850.00 | 8,847,600 | 0 |
| 02-Sep-2025 | 815.00 | 855.00 | 815.00 | 845.00 | 7,230,400 | 0 |
| 01-Sep-2025 | 855.00 | 860.00 | 815.00 | 815.00 | 19,522,400 | 0 |
| 29-Aug-2025 | 860.00 | 900.00 | 855.00 | 880.00 | 10,076,000 | 0 |
| 28-Aug-2025 | 870.00 | 895.00 | 855.00 | 890.00 | 7,421,600 | 0 |
| 27-Aug-2025 | 925.00 | 925.00 | 865.00 | 870.00 | 18,528,500 | 0 |
| 26-Aug-2025 | 920.00 | 930.00 | 880.00 | 925.00 | 30,192,200 | 0 |
| 25-Aug-2025 | 970.00 | 1,010.00 | 900.00 | 920.00 | 44,662,600 | 0 |
| 22-Aug-2025 | 935.00 | 965.00 | 920.00 | 965.00 | 12,881,800 | 0 |
| 21-Aug-2025 | 930.00 | 955.00 | 920.00 | 925.00 | 13,225,000 | 0 |
| 20-Aug-2025 | 925.00 | 930.00 | 910.00 | 930.00 | 5,197,900 | 0 |
| 19-Aug-2025 | 920.00 | 945.00 | 900.00 | 920.00 | 20,390,000 | 0 |
| 15-Aug-2025 | 910.00 | 925.00 | 905.00 | 920.00 | 7,261,900 | 0 |
| 14-Aug-2025 | 910.00 | 925.00 | 900.00 | 910.00 | 6,228,400 | 0 |
| 13-Aug-2025 | 960.00 | 960.00 | 900.00 | 905.00 | 20,768,200 | 0 |
| 12-Aug-2025 | 970.00 | 970.00 | 930.00 | 960.00 | 14,492,500 | 0 |
| 11-Aug-2025 | 920.00 | 965.00 | 910.00 | 965.00 | 23,820,000 | 0 |
| 08-Aug-2025 | 885.00 | 920.00 | 870.00 | 915.00 | 15,342,300 | 0 |
| 07-Aug-2025 | 860.00 | 890.00 | 850.00 | 880.00 | 8,187,300 | 0 |
| 06-Aug-2025 | 870.00 | 875.00 | 860.00 | 860.00 | 4,033,200 | 0 |
| 05-Aug-2025 | 850.00 | 875.00 | 845.00 | 870.00 | 9,132,100 | 0 |
| 04-Aug-2025 | 845.00 | 870.00 | 830.00 | 850.00 | 12,405,600 | 0 |
| 01-Aug-2025 | 850.00 | 860.00 | 825.00 | 845.00 | 9,217,700 | 0 |
| 31-Jul-2025 | 910.00 | 915.00 | 835.00 | 850.00 | 18,722,000 | 0 |
| 30-Jul-2025 | 865.00 | 910.00 | 855.00 | 910.00 | 12,159,200 | 0 |
| 29-Jul-2025 | 915.00 | 970.00 | 860.00 | 865.00 | 33,542,400 | 0 |
| 28-Jul-2025 | 905.00 | 915.00 | 885.00 | 915.00 | 6,217,100 | 0 |
| 25-Jul-2025 | 915.00 | 925.00 | 900.00 | 900.00 | 6,564,900 | 0 |
| 24-Jul-2025 | 885.00 | 925.00 | 885.00 | 915.00 | 16,342,100 | 0 |
| 23-Jul-2025 | 890.00 | 895.00 | 845.00 | 880.00 | 7,773,700 | 0 |
| 22-Jul-2025 | 895.00 | 920.00 | 855.00 | 885.00 | 20,159,900 | 0 |
| 21-Jul-2025 | 825.00 | 900.00 | 810.00 | 890.00 | 34,574,300 | 0 |