| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,740.00 | 2,760.00 | 2,710.00 | 2,710.00 | 528,700 | 0 |
| 09-Dec-2025 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 610,200 | 0 |
| 08-Dec-2025 | 2,750.00 | 2,800.00 | 2,730.00 | 2,780.00 | 885,400 | 0 |
| 05-Dec-2025 | 2,750.00 | 2,750.00 | 2,720.00 | 2,750.00 | 309,400 | 0 |
| 04-Dec-2025 | 2,740.00 | 2,760.00 | 2,730.00 | 2,750.00 | 314,300 | 0 |
| 03-Dec-2025 | 2,740.00 | 2,750.00 | 2,730.00 | 2,740.00 | 378,900 | 0 |
| 02-Dec-2025 | 2,760.00 | 2,770.00 | 2,720.00 | 2,750.00 | 509,500 | 0 |
| 01-Dec-2025 | 2,790.00 | 2,800.00 | 2,750.00 | 2,750.00 | 547,500 | 0 |
| 28-Nov-2025 | 2,770.00 | 2,800.00 | 2,760.00 | 2,790.00 | 612,900 | 0 |
| 27-Nov-2025 | 2,810.00 | 2,810.00 | 2,760.00 | 2,780.00 | 1,080,100 | 0 |
| 26-Nov-2025 | 2,820.00 | 2,850.00 | 2,810.00 | 2,810.00 | 500,300 | 0 |
| 25-Nov-2025 | 2,780.00 | 2,820.00 | 2,770.00 | 2,820.00 | 752,000 | 0 |
| 24-Nov-2025 | 2,780.00 | 2,780.00 | 2,730.00 | 2,780.00 | 1,057,100 | 0 |
| 21-Nov-2025 | 2,820.00 | 2,820.00 | 2,780.00 | 2,790.00 | 498,800 | 0 |
| 20-Nov-2025 | 2,840.00 | 2,840.00 | 2,790.00 | 2,830.00 | 976,500 | 0 |
| 19-Nov-2025 | 2,890.00 | 2,890.00 | 2,840.00 | 2,840.00 | 824,400 | 0 |
| 18-Nov-2025 | 2,920.00 | 2,930.00 | 2,850.00 | 2,890.00 | 1,567,200 | 0 |
| 17-Nov-2025 | 2,910.00 | 2,930.00 | 2,890.00 | 2,920.00 | 835,800 | 0 |
| 14-Nov-2025 | 2,910.00 | 2,930.00 | 2,900.00 | 2,920.00 | 210,300 | 0 |
| 13-Nov-2025 | 2,930.00 | 2,960.00 | 2,890.00 | 2,930.00 | 885,900 | 0 |
| 12-Nov-2025 | 2,920.00 | 2,990.00 | 2,920.00 | 2,930.00 | 938,100 | 0 |
| 11-Nov-2025 | 2,870.00 | 2,960.00 | 2,840.00 | 2,920.00 | 1,585,700 | 0 |
| 10-Nov-2025 | 2,900.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,055,000 | 0 |
| 07-Nov-2025 | 2,990.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,029,400 | 0 |
| 06-Nov-2025 | 2,980.00 | 3,030.00 | 2,970.00 | 2,990.00 | 2,334,100 | 0 |
| 05-Nov-2025 | 2,960.00 | 2,990.00 | 2,940.00 | 2,960.00 | 1,221,200 | 0 |
| 04-Nov-2025 | 3,040.00 | 3,050.00 | 2,930.00 | 2,970.00 | 2,278,400 | 0 |
| 03-Nov-2025 | 2,910.00 | 3,070.00 | 2,910.00 | 3,030.00 | 4,343,500 | 0 |
| 31-Oct-2025 | 2,810.00 | 2,940.00 | 2,800.00 | 2,850.00 | 3,124,300 | 0 |
| 30-Oct-2025 | 2,750.00 | 2,780.00 | 2,710.00 | 2,780.00 | 1,743,900 | 0 |
| 29-Oct-2025 | 2,800.00 | 2,830.00 | 2,730.00 | 2,750.00 | 1,492,700 | 0 |
| 28-Oct-2025 | 2,790.00 | 2,850.00 | 2,770.00 | 2,800.00 | 857,400 | 0 |
| 27-Oct-2025 | 2,790.00 | 2,840.00 | 2,760.00 | 2,790.00 | 1,195,700 | 0 |
| 24-Oct-2025 | 2,700.00 | 2,780.00 | 2,670.00 | 2,770.00 | 2,257,900 | 0 |
| 23-Oct-2025 | 2,670.00 | 2,760.00 | 2,670.00 | 2,700.00 | 1,026,500 | 0 |
| 22-Oct-2025 | 2,660.00 | 2,700.00 | 2,610.00 | 2,670.00 | 728,200 | 0 |
| 21-Oct-2025 | 2,680.00 | 2,680.00 | 2,600.00 | 2,660.00 | 2,210,400 | 0 |
| 20-Oct-2025 | 2,570.00 | 2,710.00 | 2,560.00 | 2,660.00 | 2,744,600 | 0 |
| 17-Oct-2025 | 2,570.00 | 2,610.00 | 2,540.00 | 2,570.00 | 1,568,000 | 0 |
| 16-Oct-2025 | 2,500.00 | 2,620.00 | 2,500.00 | 2,570.00 | 1,645,400 | 0 |
| 15-Oct-2025 | 2,500.00 | 2,540.00 | 2,480.00 | 2,500.00 | 1,251,000 | 0 |
| 14-Oct-2025 | 2,540.00 | 2,540.00 | 2,460.00 | 2,500.00 | 1,387,000 | 0 |
| 13-Oct-2025 | 2,400.00 | 2,540.00 | 2,400.00 | 2,530.00 | 1,487,000 | 0 |
| 10-Oct-2025 | 2,420.00 | 2,530.00 | 2,420.00 | 2,460.00 | 1,373,200 | 0 |
| 09-Oct-2025 | 2,360.00 | 2,420.00 | 2,350.00 | 2,420.00 | 837,200 | 0 |
| 08-Oct-2025 | 2,370.00 | 2,400.00 | 2,340.00 | 2,360.00 | 477,300 | 0 |
| 07-Oct-2025 | 2,380.00 | 2,400.00 | 2,340.00 | 2,370.00 | 406,600 | 0 |
| 06-Oct-2025 | 2,400.00 | 2,400.00 | 2,340.00 | 2,380.00 | 874,300 | 0 |
| 03-Oct-2025 | 2,350.00 | 2,380.00 | 2,320.00 | 2,370.00 | 675,700 | 0 |
| 02-Oct-2025 | 2,350.00 | 2,350.00 | 2,320.00 | 2,350.00 | 364,200 | 0 |
| 01-Oct-2025 | 2,370.00 | 2,380.00 | 2,340.00 | 2,350.00 | 471,000 | 0 |
| 30-Sep-2025 | 2,380.00 | 2,390.00 | 2,330.00 | 2,370.00 | 2,180,200 | 0 |
| 29-Sep-2025 | 2,410.00 | 2,440.00 | 2,390.00 | 2,390.00 | 1,162,000 | 0 |
| 26-Sep-2025 | 2,370.00 | 2,430.00 | 2,360.00 | 2,410.00 | 1,286,600 | 0 |
| 25-Sep-2025 | 2,360.00 | 2,370.00 | 2,340.00 | 2,370.00 | 691,100 | 0 |
| 24-Sep-2025 | 2,380.00 | 2,380.00 | 2,350.00 | 2,350.00 | 219,400 | 0 |
| 23-Sep-2025 | 2,330.00 | 2,380.00 | 2,320.00 | 2,380.00 | 841,000 | 0 |
| 22-Sep-2025 | 2,370.00 | 2,380.00 | 2,320.00 | 2,320.00 | 850,800 | 0 |
| 19-Sep-2025 | 2,350.00 | 2,370.00 | 2,310.00 | 2,370.00 | 889,100 | 0 |
| 18-Sep-2025 | 2,360.00 | 2,370.00 | 2,340.00 | 2,340.00 | 489,700 | 0 |
| 17-Sep-2025 | 2,380.00 | 2,380.00 | 2,320.00 | 2,360.00 | 683,100 | 0 |
| 16-Sep-2025 | 2,300.00 | 2,370.00 | 2,290.00 | 2,360.00 | 1,893,400 | 0 |
| 15-Sep-2025 | 2,280.00 | 2,300.00 | 2,280.00 | 2,300.00 | 547,100 | 0 |
| 12-Sep-2025 | 2,260.00 | 2,280.00 | 2,230.00 | 2,280.00 | 617,400 | 0 |
| 11-Sep-2025 | 2,230.00 | 2,290.00 | 2,210.00 | 2,260.00 | 678,300 | 0 |
| 10-Sep-2025 | 2,230.00 | 2,240.00 | 2,210.00 | 2,230.00 | 1,282,500 | 0 |
| 09-Sep-2025 | 2,260.00 | 2,260.00 | 2,210.00 | 2,230.00 | 3,310,100 | 0 |
| 08-Sep-2025 | 2,270.00 | 2,290.00 | 2,260.00 | 2,260.00 | 871,300 | 0 |
| 04-Sep-2025 | 2,260.00 | 2,270.00 | 2,250.00 | 2,270.00 | 330,000 | 0 |
| 03-Sep-2025 | 2,250.00 | 2,280.00 | 2,240.00 | 2,240.00 | 679,800 | 0 |
| 02-Sep-2025 | 2,240.00 | 2,270.00 | 2,240.00 | 2,250.00 | 750,500 | 0 |
| 01-Sep-2025 | 2,210.00 | 2,260.00 | 2,190.00 | 2,240.00 | 3,011,200 | 0 |
| 29-Aug-2025 | 2,290.00 | 2,290.00 | 2,230.00 | 2,280.00 | 5,289,800 | 0 |
| 28-Aug-2025 | 2,290.00 | 2,310.00 | 2,290.00 | 2,300.00 | 545,800 | 0 |
| 27-Aug-2025 | 2,300.00 | 2,310.00 | 2,280.00 | 2,290.00 | 793,300 | 0 |
| 26-Aug-2025 | 2,300.00 | 2,310.00 | 2,280.00 | 2,300.00 | 690,900 | 0 |
| 25-Aug-2025 | 2,280.00 | 2,300.00 | 2,250.00 | 2,290.00 | 1,857,400 | 0 |
| 22-Aug-2025 | 2,270.00 | 2,280.00 | 2,250.00 | 2,280.00 | 565,700 | 0 |
| 21-Aug-2025 | 2,290.00 | 2,290.00 | 2,250.00 | 2,280.00 | 2,299,000 | 0 |
| 20-Aug-2025 | 2,280.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,079,400 | 0 |
| 19-Aug-2025 | 2,190.00 | 2,290.00 | 2,190.00 | 2,270.00 | 2,675,700 | 0 |
| 15-Aug-2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,190.00 | 1,134,400 | 0 |
| 14-Aug-2025 | 2,170.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,605,400 | 0 |
| 13-Aug-2025 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 847,200 | 0 |
| 12-Aug-2025 | 2,160.00 | 2,160.00 | 2,140.00 | 2,160.00 | 1,614,300 | 0 |
| 11-Aug-2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,160.00 | 1,370,200 | 0 |
| 08-Aug-2025 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 1,138,700 | 0 |
| 07-Aug-2025 | 2,180.00 | 2,180.00 | 2,160.00 | 2,180.00 | 615,700 | 0 |
| 06-Aug-2025 | 2,190.00 | 2,190.00 | 2,160.00 | 2,180.00 | 1,445,800 | 0 |
| 05-Aug-2025 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,440,500 | 0 |
| 04-Aug-2025 | 2,210.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,631,400 | 0 |
| 01-Aug-2025 | 2,200.00 | 2,220.00 | 2,190.00 | 2,210.00 | 915,400 | 0 |
| 31-Jul-2025 | 2,250.00 | 2,260.00 | 2,170.00 | 2,200.00 | 3,537,700 | 0 |
| 30-Jul-2025 | 2,250.00 | 2,270.00 | 2,230.00 | 2,230.00 | 1,416,400 | 0 |
| 29-Jul-2025 | 2,260.00 | 2,260.00 | 2,240.00 | 2,250.00 | 1,070,900 | 0 |
| 28-Jul-2025 | 2,270.00 | 2,270.00 | 2,240.00 | 2,260.00 | 1,387,700 | 0 |
| 25-Jul-2025 | 2,270.00 | 2,270.00 | 2,250.00 | 2,260.00 | 602,600 | 0 |
| 24-Jul-2025 | 2,260.00 | 2,280.00 | 2,260.00 | 2,270.00 | 610,500 | 0 |
| 23-Jul-2025 | 2,250.00 | 2,280.00 | 2,250.00 | 2,260.00 | 469,000 | 0 |
| 22-Jul-2025 | 2,280.00 | 2,280.00 | 2,240.00 | 2,250.00 | 1,640,100 | 0 |