| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,665.00 | 1,690.00 | 1,615.00 | 1,645.00 | 348,900 | 0 |
| 08-Dec-2025 | 1,645.00 | 1,705.00 | 1,625.00 | 1,665.00 | 1,442,200 | 0 |
| 05-Dec-2025 | 1,510.00 | 1,710.00 | 1,510.00 | 1,625.00 | 881,600 | 0 |
| 04-Dec-2025 | 1,610.00 | 1,635.00 | 1,505.00 | 1,510.00 | 1,285,200 | 0 |
| 03-Dec-2025 | 1,650.00 | 1,775.00 | 1,600.00 | 1,610.00 | 387,100 | 0 |
| 02-Dec-2025 | 1,525.00 | 1,805.00 | 1,485.00 | 1,650.00 | 1,878,300 | 0 |
| 01-Dec-2025 | 1,700.00 | 1,700.00 | 1,400.00 | 1,530.00 | 830,000 | 0 |
| 28-Nov-2025 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,222,600 | 0 |
| 27-Nov-2025 | 1,530.00 | 1,715.00 | 1,405.00 | 1,530.00 | 3,299,300 | 0 |
| 26-Nov-2025 | 1,220.00 | 1,525.00 | 1,185.00 | 1,525.00 | 33,086,700 | 0 |
| 25-Nov-2025 | 1,085.00 | 1,285.00 | 1,080.00 | 1,220.00 | 2,809,800 | 0 |
| 24-Nov-2025 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 4,227,500 | 0 |
| 21-Nov-2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 4,752,700 | 0 |
| 20-Nov-2025 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 4,313,800 | 0 |
| 19-Nov-2025 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 2,825,200 | 0 |
| 18-Nov-2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 4,380,200 | 0 |
| 17-Nov-2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 3,939,800 | 0 |
| 14-Nov-2025 | 1,115.00 | 1,120.00 | 1,075.00 | 1,080.00 | 3,102,500 | 0 |
| 13-Nov-2025 | 1,075.00 | 1,115.00 | 1,065.00 | 1,115.00 | 4,401,700 | 0 |
| 12-Nov-2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 3,116,100 | 0 |
| 11-Nov-2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,944,700 | 0 |
| 10-Nov-2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 4,358,400 | 0 |
| 07-Nov-2025 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 4,263,000 | 0 |
| 06-Nov-2025 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 4,143,700 | 0 |
| 05-Nov-2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 3,915,800 | 0 |
| 04-Nov-2025 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 4,616,500 | 0 |
| 03-Nov-2025 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 3,669,200 | 0 |
| 31-Oct-2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 3,762,800 | 0 |
| 30-Oct-2025 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 2,911,700 | 0 |
| 29-Oct-2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 4,643,800 | 0 |
| 28-Oct-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 2,722,400 | 0 |
| 27-Oct-2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,100.00 | 2,937,400 | 0 |
| 24-Oct-2025 | 1,095.00 | 1,140.00 | 1,085.00 | 1,120.00 | 5,433,300 | 0 |
| 23-Oct-2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 4,923,900 | 0 |
| 22-Oct-2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 4,965,000 | 0 |
| 21-Oct-2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 4,028,900 | 0 |
| 20-Oct-2025 | 1,050.00 | 1,105.00 | 1,050.00 | 1,065.00 | 7,071,900 | 0 |
| 17-Oct-2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 4,770,200 | 0 |
| 16-Oct-2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 2,580,900 | 0 |
| 15-Oct-2025 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 4,717,500 | 0 |
| 14-Oct-2025 | 1,075.00 | 1,075.00 | 1,010.00 | 1,070.00 | 5,929,800 | 0 |
| 13-Oct-2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 3,749,900 | 0 |
| 10-Oct-2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 4,209,800 | 0 |
| 09-Oct-2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 2,864,700 | 0 |
| 08-Oct-2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 4,052,200 | 0 |
| 07-Oct-2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 3,789,300 | 0 |
| 06-Oct-2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 2,673,100 | 0 |
| 03-Oct-2025 | 1,130.00 | 1,135.00 | 1,095.00 | 1,120.00 | 2,924,500 | 0 |
| 02-Oct-2025 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 4,110,500 | 0 |
| 01-Oct-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 3,212,100 | 0 |
| 30-Sep-2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 3,654,500 | 0 |
| 29-Sep-2025 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 3,717,400 | 0 |
| 26-Sep-2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 4,166,500 | 0 |
| 25-Sep-2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 4,283,100 | 0 |
| 24-Sep-2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 5,489,100 | 0 |
| 23-Sep-2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 4,057,000 | 0 |
| 22-Sep-2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 5,490,700 | 0 |
| 19-Sep-2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 5,747,700 | 0 |
| 18-Sep-2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 4,494,600 | 0 |
| 17-Sep-2025 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 4,365,400 | 0 |
| 16-Sep-2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 5,690,200 | 0 |
| 15-Sep-2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 5,600,500 | 0 |
| 12-Sep-2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 4,664,400 | 0 |
| 11-Sep-2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,155.00 | 5,256,000 | 0 |
| 10-Sep-2025 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 4,904,300 | 0 |
| 09-Sep-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 4,653,400 | 0 |
| 08-Sep-2025 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 3,654,900 | 0 |
| 04-Sep-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 4,259,800 | 0 |
| 03-Sep-2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 4,407,500 | 0 |
| 02-Sep-2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 3,165,800 | 0 |
| 01-Sep-2025 | 1,135.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,330,700 | 0 |
| 29-Aug-2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 4,901,600 | 0 |
| 28-Aug-2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 4,700,700 | 0 |
| 27-Aug-2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 4,569,600 | 0 |
| 26-Aug-2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 4,687,900 | 0 |
| 25-Aug-2025 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 4,559,200 | 0 |
| 22-Aug-2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 4,494,700 | 0 |
| 21-Aug-2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,227,700 | 0 |
| 20-Aug-2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,094,800 | 0 |
| 19-Aug-2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 5,523,000 | 0 |
| 15-Aug-2025 | 1,105.00 | 1,115.00 | 1,095.00 | 1,105.00 | 4,738,900 | 0 |
| 14-Aug-2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 4,386,500 | 0 |
| 13-Aug-2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 4,604,300 | 0 |
| 12-Aug-2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 4,286,900 | 0 |
| 11-Aug-2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 4,522,900 | 0 |
| 08-Aug-2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 4,693,900 | 0 |
| 07-Aug-2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 4,584,100 | 0 |
| 06-Aug-2025 | 1,055.00 | 1,070.00 | 1,055.00 | 1,060.00 | 4,893,800 | 0 |
| 05-Aug-2025 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 5,928,300 | 0 |
| 04-Aug-2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 5,128,200 | 0 |
| 01-Aug-2025 | 1,035.00 | 1,060.00 | 1,015.00 | 1,055.00 | 5,965,100 | 0 |
| 31-Jul-2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 6,142,000 | 0 |
| 30-Jul-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 5,355,100 | 0 |
| 29-Jul-2025 | 1,020.00 | 1,040.00 | 975.00 | 1,035.00 | 5,416,000 | 0 |
| 28-Jul-2025 | 980.00 | 1,025.00 | 975.00 | 1,020.00 | 8,108,600 | 0 |
| 25-Jul-2025 | 980.00 | 990.00 | 975.00 | 980.00 | 5,155,200 | 0 |
| 24-Jul-2025 | 985.00 | 985.00 | 970.00 | 980.00 | 4,935,600 | 0 |
| 23-Jul-2025 | 980.00 | 995.00 | 975.00 | 985.00 | 5,185,800 | 0 |
| 22-Jul-2025 | 1,005.00 | 1,005.00 | 945.00 | 980.00 | 6,676,200 | 0 |
| 21-Jul-2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 5,406,400 | 0 |