| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,710.00 | 2,790.00 | 2,710.00 | 2,740.00 | 4,594,900 | 0 |
| 09-Dec-2025 | 2,900.00 | 2,900.00 | 2,680.00 | 2,690.00 | 8,763,500 | 0 |
| 08-Dec-2025 | 2,770.00 | 2,940.00 | 2,770.00 | 2,890.00 | 6,071,000 | 0 |
| 05-Dec-2025 | 2,710.00 | 2,790.00 | 2,680.00 | 2,760.00 | 3,295,600 | 0 |
| 04-Dec-2025 | 2,740.00 | 2,750.00 | 2,660.00 | 2,710.00 | 2,892,800 | 0 |
| 03-Dec-2025 | 2,640.00 | 2,750.00 | 2,620.00 | 2,720.00 | 7,898,200 | 0 |
| 02-Dec-2025 | 2,540.00 | 2,680.00 | 2,520.00 | 2,640.00 | 6,017,300 | 0 |
| 01-Dec-2025 | 2,550.00 | 2,590.00 | 2,500.00 | 2,500.00 | 2,963,200 | 0 |
| 28-Nov-2025 | 2,550.00 | 2,620.00 | 2,540.00 | 2,540.00 | 9,502,900 | 0 |
| 27-Nov-2025 | 2,660.00 | 2,660.00 | 2,540.00 | 2,540.00 | 3,672,000 | 0 |
| 26-Nov-2025 | 2,610.00 | 2,670.00 | 2,600.00 | 2,650.00 | 2,552,800 | 0 |
| 25-Nov-2025 | 2,680.00 | 2,700.00 | 2,600.00 | 2,610.00 | 3,672,300 | 0 |
| 24-Nov-2025 | 2,630.00 | 2,680.00 | 2,610.00 | 2,660.00 | 1,943,600 | 0 |
| 21-Nov-2025 | 2,630.00 | 2,640.00 | 2,590.00 | 2,630.00 | 1,477,200 | 0 |
| 20-Nov-2025 | 2,660.00 | 2,680.00 | 2,630.00 | 2,630.00 | 1,302,100 | 0 |
| 19-Nov-2025 | 2,630.00 | 2,660.00 | 2,620.00 | 2,640.00 | 1,172,200 | 0 |
| 18-Nov-2025 | 2,660.00 | 2,700.00 | 2,600.00 | 2,600.00 | 3,112,700 | 0 |
| 17-Nov-2025 | 2,580.00 | 2,660.00 | 2,580.00 | 2,660.00 | 3,270,200 | 0 |
| 14-Nov-2025 | 2,610.00 | 2,630.00 | 2,570.00 | 2,610.00 | 1,528,700 | 0 |
| 13-Nov-2025 | 2,690.00 | 2,690.00 | 2,600.00 | 2,600.00 | 4,593,200 | 0 |
| 12-Nov-2025 | 2,690.00 | 2,700.00 | 2,650.00 | 2,660.00 | 1,467,000 | 0 |
| 11-Nov-2025 | 2,660.00 | 2,700.00 | 2,650.00 | 2,690.00 | 2,763,500 | 0 |
| 10-Nov-2025 | 2,740.00 | 2,740.00 | 2,650.00 | 2,660.00 | 2,868,500 | 0 |
| 07-Nov-2025 | 2,700.00 | 2,740.00 | 2,680.00 | 2,710.00 | 3,221,800 | 0 |
| 06-Nov-2025 | 2,580.00 | 2,700.00 | 2,570.00 | 2,700.00 | 8,118,800 | 0 |
| 05-Nov-2025 | 2,650.00 | 2,660.00 | 2,540.00 | 2,560.00 | 6,890,900 | 0 |
| 04-Nov-2025 | 2,670.00 | 2,700.00 | 2,610.00 | 2,660.00 | 4,415,800 | 0 |
| 03-Nov-2025 | 2,550.00 | 2,660.00 | 2,540.00 | 2,650.00 | 7,366,000 | 0 |
| 31-Oct-2025 | 2,550.00 | 2,560.00 | 2,480.00 | 2,550.00 | 6,939,300 | 0 |
| 30-Oct-2025 | 2,490.00 | 2,590.00 | 2,470.00 | 2,550.00 | 12,933,300 | 0 |
| 29-Oct-2025 | 2,470.00 | 2,520.00 | 2,460.00 | 2,490.00 | 4,826,500 | 0 |
| 28-Oct-2025 | 2,500.00 | 2,540.00 | 2,430.00 | 2,430.00 | 14,431,200 | 0 |
| 27-Oct-2025 | 2,440.00 | 2,530.00 | 2,420.00 | 2,490.00 | 7,044,200 | 0 |
| 24-Oct-2025 | 2,440.00 | 2,470.00 | 2,410.00 | 2,430.00 | 5,666,800 | 0 |
| 23-Oct-2025 | 2,380.00 | 2,460.00 | 2,360.00 | 2,420.00 | 5,470,300 | 0 |
| 22-Oct-2025 | 2,310.00 | 2,390.00 | 2,300.00 | 2,370.00 | 4,702,500 | 0 |
| 21-Oct-2025 | 2,360.00 | 2,390.00 | 2,290.00 | 2,320.00 | 4,035,200 | 0 |
| 20-Oct-2025 | 2,320.00 | 2,370.00 | 2,290.00 | 2,340.00 | 1,968,400 | 0 |
| 17-Oct-2025 | 2,380.00 | 2,400.00 | 2,290.00 | 2,300.00 | 6,389,200 | 0 |
| 16-Oct-2025 | 2,400.00 | 2,410.00 | 2,310.00 | 2,400.00 | 2,849,500 | 0 |
| 15-Oct-2025 | 2,400.00 | 2,420.00 | 2,310.00 | 2,310.00 | 25,623,900 | 0 |
| 14-Oct-2025 | 2,500.00 | 2,530.00 | 2,390.00 | 2,440.00 | 7,730,900 | 0 |
| 13-Oct-2025 | 2,440.00 | 2,490.00 | 2,420.00 | 2,480.00 | 11,039,800 | 0 |
| 10-Oct-2025 | 2,420.00 | 2,450.00 | 2,390.00 | 2,450.00 | 3,909,200 | 0 |
| 09-Oct-2025 | 2,410.00 | 2,430.00 | 2,390.00 | 2,410.00 | 4,772,400 | 0 |
| 08-Oct-2025 | 2,390.00 | 2,410.00 | 2,360.00 | 2,410.00 | 5,002,500 | 0 |
| 07-Oct-2025 | 2,350.00 | 2,390.00 | 2,340.00 | 2,370.00 | 5,632,400 | 0 |
| 06-Oct-2025 | 2,300.00 | 2,350.00 | 2,290.00 | 2,340.00 | 3,475,300 | 0 |
| 03-Oct-2025 | 2,320.00 | 2,340.00 | 2,280.00 | 2,290.00 | 3,166,400 | 0 |
| 02-Oct-2025 | 2,310.00 | 2,340.00 | 2,300.00 | 2,340.00 | 1,828,000 | 0 |
| 01-Oct-2025 | 2,310.00 | 2,320.00 | 2,290.00 | 2,310.00 | 2,388,000 | 0 |
| 30-Sep-2025 | 2,310.00 | 2,330.00 | 2,280.00 | 2,310.00 | 2,834,400 | 0 |
| 29-Sep-2025 | 2,330.00 | 2,340.00 | 2,310.00 | 2,320.00 | 1,046,300 | 0 |
| 26-Sep-2025 | 2,310.00 | 2,370.00 | 2,300.00 | 2,330.00 | 2,959,200 | 0 |
| 25-Sep-2025 | 2,300.00 | 2,320.00 | 2,290.00 | 2,310.00 | 1,563,400 | 0 |
| 24-Sep-2025 | 2,320.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,064,500 | 0 |
| 23-Sep-2025 | 2,320.00 | 2,330.00 | 2,300.00 | 2,320.00 | 3,135,000 | 0 |
| 22-Sep-2025 | 2,380.00 | 2,380.00 | 2,290.00 | 2,320.00 | 4,841,700 | 0 |
| 19-Sep-2025 | 2,330.00 | 2,410.00 | 2,280.00 | 2,410.00 | 3,488,300 | 0 |
| 18-Sep-2025 | 2,410.00 | 2,410.00 | 2,330.00 | 2,330.00 | 2,110,300 | 0 |
| 17-Sep-2025 | 2,340.00 | 2,380.00 | 2,340.00 | 2,380.00 | 1,640,400 | 0 |
| 16-Sep-2025 | 2,400.00 | 2,400.00 | 2,340.00 | 2,340.00 | 1,250,900 | 0 |
| 15-Sep-2025 | 2,340.00 | 2,370.00 | 2,320.00 | 2,360.00 | 2,310,300 | 0 |
| 12-Sep-2025 | 2,300.00 | 2,340.00 | 2,290.00 | 2,330.00 | 2,570,200 | 0 |
| 11-Sep-2025 | 2,370.00 | 2,410.00 | 2,300.00 | 2,300.00 | 5,554,900 | 0 |
| 10-Sep-2025 | 2,430.00 | 2,430.00 | 2,350.00 | 2,350.00 | 2,415,600 | 0 |
| 09-Sep-2025 | 2,380.00 | 2,430.00 | 2,380.00 | 2,430.00 | 3,538,200 | 0 |
| 08-Sep-2025 | 2,370.00 | 2,460.00 | 2,360.00 | 2,390.00 | 4,608,300 | 0 |
| 04-Sep-2025 | 2,400.00 | 2,410.00 | 2,360.00 | 2,370.00 | 2,495,100 | 0 |
| 03-Sep-2025 | 2,410.00 | 2,430.00 | 2,370.00 | 2,400.00 | 3,302,700 | 0 |
| 02-Sep-2025 | 2,460.00 | 2,470.00 | 2,400.00 | 2,410.00 | 2,175,000 | 0 |
| 01-Sep-2025 | 2,280.00 | 2,400.00 | 2,280.00 | 2,370.00 | 3,975,000 | 0 |
| 29-Aug-2025 | 2,380.00 | 2,450.00 | 2,340.00 | 2,430.00 | 7,275,700 | 0 |
| 28-Aug-2025 | 2,360.00 | 2,420.00 | 2,340.00 | 2,420.00 | 2,716,500 | 0 |
| 27-Aug-2025 | 2,440.00 | 2,470.00 | 2,340.00 | 2,350.00 | 3,876,500 | 0 |
| 26-Aug-2025 | 2,480.00 | 2,480.00 | 2,410.00 | 2,440.00 | 3,776,700 | 0 |
| 25-Aug-2025 | 2,480.00 | 2,500.00 | 2,430.00 | 2,480.00 | 9,093,100 | 0 |
| 22-Aug-2025 | 2,310.00 | 2,460.00 | 2,310.00 | 2,460.00 | 11,837,300 | 0 |
| 21-Aug-2025 | 2,310.00 | 2,350.00 | 2,290.00 | 2,300.00 | 5,406,300 | 0 |
| 20-Aug-2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,310.00 | 3,629,800 | 0 |
| 19-Aug-2025 | 2,260.00 | 2,360.00 | 2,260.00 | 2,310.00 | 7,525,700 | 0 |
| 15-Aug-2025 | 2,290.00 | 2,330.00 | 2,250.00 | 2,260.00 | 7,693,700 | 0 |
| 14-Aug-2025 | 2,320.00 | 2,330.00 | 2,270.00 | 2,280.00 | 6,489,500 | 0 |
| 13-Aug-2025 | 2,190.00 | 2,330.00 | 2,180.00 | 2,310.00 | 12,208,800 | 0 |
| 12-Aug-2025 | 2,190.00 | 2,200.00 | 2,140.00 | 2,170.00 | 1,382,300 | 0 |
| 11-Aug-2025 | 2,200.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,294,800 | 0 |
| 08-Aug-2025 | 2,120.00 | 2,210.00 | 2,120.00 | 2,180.00 | 3,212,900 | 0 |
| 07-Aug-2025 | 2,140.00 | 2,160.00 | 2,130.00 | 2,130.00 | 833,500 | 0 |
| 06-Aug-2025 | 2,160.00 | 2,170.00 | 2,140.00 | 2,140.00 | 1,014,500 | 0 |
| 05-Aug-2025 | 2,150.00 | 2,160.00 | 2,130.00 | 2,140.00 | 1,521,500 | 0 |
| 04-Aug-2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,120.00 | 1,245,300 | 0 |
| 01-Aug-2025 | 2,140.00 | 2,170.00 | 2,110.00 | 2,110.00 | 1,629,100 | 0 |
| 31-Jul-2025 | 2,200.00 | 2,200.00 | 2,140.00 | 2,150.00 | 4,620,000 | 0 |
| 30-Jul-2025 | 2,120.00 | 2,200.00 | 2,120.00 | 2,200.00 | 6,616,700 | 0 |
| 29-Jul-2025 | 2,160.00 | 2,170.00 | 2,090.00 | 2,110.00 | 4,038,600 | 0 |
| 28-Jul-2025 | 2,140.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,041,400 | 0 |
| 25-Jul-2025 | 2,160.00 | 2,160.00 | 2,130.00 | 2,140.00 | 1,020,300 | 0 |
| 24-Jul-2025 | 2,170.00 | 2,170.00 | 2,140.00 | 2,150.00 | 1,880,700 | 0 |
| 23-Jul-2025 | 2,150.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,621,700 | 0 |
| 22-Jul-2025 | 2,120.00 | 2,160.00 | 2,120.00 | 2,140.00 | 2,937,900 | 0 |