| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,300.00 | 1,310.00 | 1,240.00 | 1,240.00 | 19,257,200 | 0 |
| 08-Dec-2025 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 6,866,800 | 0 |
| 05-Dec-2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 4,858,000 | 0 |
| 04-Dec-2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 13,780,300 | 0 |
| 03-Dec-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 2,386,100 | 0 |
| 02-Dec-2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 6,504,000 | 0 |
| 01-Dec-2025 | 1,360.00 | 1,370.00 | 1,320.00 | 1,360.00 | 10,448,100 | 0 |
| 28-Nov-2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 7,621,800 | 0 |
| 27-Nov-2025 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 4,404,100 | 0 |
| 26-Nov-2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 3,811,600 | 0 |
| 25-Nov-2025 | 1,375.00 | 1,380.00 | 1,350.00 | 1,355.00 | 7,026,300 | 0 |
| 24-Nov-2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 5,766,100 | 0 |
| 21-Nov-2025 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 5,154,000 | 0 |
| 20-Nov-2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,370.00 | 5,190,600 | 0 |
| 19-Nov-2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 4,606,800 | 0 |
| 18-Nov-2025 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 4,345,300 | 0 |
| 17-Nov-2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 4,240,800 | 0 |
| 14-Nov-2025 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 3,578,800 | 0 |
| 13-Nov-2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,375.00 | 4,805,600 | 0 |
| 12-Nov-2025 | 1,365.00 | 1,390.00 | 1,360.00 | 1,370.00 | 3,356,400 | 0 |
| 11-Nov-2025 | 1,380.00 | 1,390.00 | 1,355.00 | 1,365.00 | 6,017,300 | 0 |
| 10-Nov-2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 6,076,400 | 0 |
| 07-Nov-2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 6,141,200 | 0 |
| 06-Nov-2025 | 1,380.00 | 1,415.00 | 1,370.00 | 1,405.00 | 14,169,300 | 0 |
| 05-Nov-2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 3,208,700 | 0 |
| 04-Nov-2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 4,579,400 | 0 |
| 03-Nov-2025 | 1,370.00 | 1,405.00 | 1,370.00 | 1,380.00 | 12,028,100 | 0 |
| 31-Oct-2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,370.00 | 17,202,400 | 0 |
| 30-Oct-2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,410.00 | 12,408,300 | 0 |
| 29-Oct-2025 | 1,400.00 | 1,430.00 | 1,380.00 | 1,415.00 | 15,047,000 | 0 |
| 28-Oct-2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 9,166,500 | 0 |
| 27-Oct-2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 7,560,900 | 0 |
| 24-Oct-2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 11,376,400 | 0 |
| 23-Oct-2025 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 5,152,800 | 0 |
| 22-Oct-2025 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 7,147,200 | 0 |
| 21-Oct-2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 9,300,400 | 0 |
| 20-Oct-2025 | 1,340.00 | 1,465.00 | 1,335.00 | 1,450.00 | 14,955,300 | 0 |
| 17-Oct-2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,345.00 | 5,993,000 | 0 |
| 16-Oct-2025 | 1,355.00 | 1,365.00 | 1,315.00 | 1,315.00 | 8,192,000 | 0 |
| 15-Oct-2025 | 1,330.00 | 1,355.00 | 1,270.00 | 1,355.00 | 15,439,600 | 0 |
| 14-Oct-2025 | 1,355.00 | 1,375.00 | 1,320.00 | 1,330.00 | 6,895,800 | 0 |
| 13-Oct-2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,355.00 | 10,031,100 | 0 |
| 10-Oct-2025 | 1,410.00 | 1,425.00 | 1,380.00 | 1,385.00 | 7,680,100 | 0 |
| 09-Oct-2025 | 1,380.00 | 1,445.00 | 1,355.00 | 1,410.00 | 13,547,000 | 0 |
| 08-Oct-2025 | 1,420.00 | 1,430.00 | 1,365.00 | 1,380.00 | 9,037,700 | 0 |
| 07-Oct-2025 | 1,460.00 | 1,480.00 | 1,390.00 | 1,420.00 | 8,074,300 | 0 |
| 06-Oct-2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 17,231,200 | 0 |
| 03-Oct-2025 | 1,420.00 | 1,435.00 | 1,380.00 | 1,430.00 | 10,005,600 | 0 |
| 02-Oct-2025 | 1,420.00 | 1,440.00 | 1,400.00 | 1,405.00 | 5,134,500 | 0 |
| 01-Oct-2025 | 1,375.00 | 1,420.00 | 1,355.00 | 1,415.00 | 13,218,300 | 0 |
| 30-Sep-2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,350.00 | 14,873,200 | 0 |
| 29-Sep-2025 | 1,400.00 | 1,405.00 | 1,365.00 | 1,375.00 | 5,317,100 | 0 |
| 26-Sep-2025 | 1,405.00 | 1,415.00 | 1,385.00 | 1,390.00 | 5,556,600 | 0 |
| 25-Sep-2025 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 6,740,800 | 0 |
| 24-Sep-2025 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 4,752,100 | 0 |
| 23-Sep-2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 4,141,200 | 0 |
| 22-Sep-2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 8,548,200 | 0 |
| 19-Sep-2025 | 1,460.00 | 1,460.00 | 1,420.00 | 1,435.00 | 7,719,500 | 0 |
| 18-Sep-2025 | 1,510.00 | 1,515.00 | 1,455.00 | 1,460.00 | 6,705,300 | 0 |
| 17-Sep-2025 | 1,465.00 | 1,520.00 | 1,440.00 | 1,505.00 | 12,153,700 | 0 |
| 16-Sep-2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 4,252,600 | 0 |
| 15-Sep-2025 | 1,500.00 | 1,525.00 | 1,470.00 | 1,485.00 | 8,004,900 | 0 |
| 12-Sep-2025 | 1,560.00 | 1,565.00 | 1,495.00 | 1,500.00 | 23,605,900 | 0 |
| 11-Sep-2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,525.00 | 36,007,200 | 0 |
| 10-Sep-2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,385.00 | 5,433,100 | 0 |
| 09-Sep-2025 | 1,360.00 | 1,430.00 | 1,350.00 | 1,375.00 | 24,303,000 | 0 |
| 08-Sep-2025 | 1,465.00 | 1,485.00 | 1,350.00 | 1,350.00 | 25,199,600 | 0 |
| 04-Sep-2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,460.00 | 8,204,800 | 0 |
| 03-Sep-2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 6,640,300 | 0 |
| 02-Sep-2025 | 1,450.00 | 1,490.00 | 1,450.00 | 1,470.00 | 12,192,000 | 0 |
| 01-Sep-2025 | 1,435.00 | 1,460.00 | 1,380.00 | 1,460.00 | 22,348,500 | 0 |
| 29-Aug-2025 | 1,450.00 | 1,495.00 | 1,410.00 | 1,490.00 | 26,606,500 | 0 |
| 28-Aug-2025 | 1,425.00 | 1,520.00 | 1,415.00 | 1,465.00 | 14,944,700 | 0 |
| 27-Aug-2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 3,976,800 | 0 |
| 26-Aug-2025 | 1,435.00 | 1,435.00 | 1,410.00 | 1,435.00 | 5,608,200 | 0 |
| 25-Aug-2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,435.00 | 8,675,400 | 0 |
| 22-Aug-2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,430.00 | 4,883,600 | 0 |
| 21-Aug-2025 | 1,465.00 | 1,475.00 | 1,445.00 | 1,455.00 | 8,559,000 | 0 |
| 20-Aug-2025 | 1,485.00 | 1,490.00 | 1,440.00 | 1,465.00 | 13,433,100 | 0 |
| 19-Aug-2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,455.00 | 10,778,900 | 0 |
| 15-Aug-2025 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 16,907,300 | 0 |
| 14-Aug-2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 12,410,700 | 0 |
| 13-Aug-2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,505.00 | 20,737,200 | 0 |
| 12-Aug-2025 | 1,475.00 | 1,575.00 | 1,470.00 | 1,530.00 | 52,448,800 | 0 |
| 11-Aug-2025 | 1,440.00 | 1,470.00 | 1,420.00 | 1,470.00 | 21,777,600 | 0 |
| 08-Aug-2025 | 1,375.00 | 1,450.00 | 1,370.00 | 1,440.00 | 20,722,700 | 0 |
| 07-Aug-2025 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 10,116,600 | 0 |
| 06-Aug-2025 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 8,955,600 | 0 |
| 05-Aug-2025 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 14,394,900 | 0 |
| 04-Aug-2025 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 11,665,400 | 0 |
| 01-Aug-2025 | 1,410.00 | 1,430.00 | 1,400.00 | 1,410.00 | 8,375,000 | 0 |
| 31-Jul-2025 | 1,400.00 | 1,425.00 | 1,395.00 | 1,410.00 | 8,258,100 | 0 |
| 30-Jul-2025 | 1,430.00 | 1,460.00 | 1,375.00 | 1,405.00 | 27,145,300 | 0 |
| 29-Jul-2025 | 1,495.00 | 1,495.00 | 1,420.00 | 1,430.00 | 28,875,400 | 0 |
| 28-Jul-2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,505.00 | 14,096,500 | 0 |
| 25-Jul-2025 | 1,545.00 | 1,630.00 | 1,485.00 | 1,500.00 | 32,637,600 | 0 |
| 24-Jul-2025 | 1,530.00 | 1,580.00 | 1,500.00 | 1,520.00 | 12,634,600 | 0 |
| 23-Jul-2025 | 1,525.00 | 1,560.00 | 1,500.00 | 1,540.00 | 16,918,100 | 0 |
| 22-Jul-2025 | 1,475.00 | 1,535.00 | 1,455.00 | 1,525.00 | 26,239,100 | 0 |
| 21-Jul-2025 | 1,490.00 | 1,500.00 | 1,410.00 | 1,460.00 | 17,295,300 | 0 |