| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 2,550,000 | 0 |
| 08-Dec-2025 | 1,445.00 | 1,445.00 | 1,420.00 | 1,440.00 | 2,931,100 | 0 |
| 05-Dec-2025 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 2,992,200 | 0 |
| 04-Dec-2025 | 1,415.00 | 1,450.00 | 1,405.00 | 1,450.00 | 2,237,900 | 0 |
| 03-Dec-2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,415.00 | 17,933,400 | 0 |
| 02-Dec-2025 | 1,405.00 | 1,415.00 | 1,390.00 | 1,400.00 | 6,741,000 | 0 |
| 01-Dec-2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 4,891,700 | 0 |
| 28-Nov-2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,934,100 | 0 |
| 27-Nov-2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,410.00 | 6,441,200 | 0 |
| 26-Nov-2025 | 1,425.00 | 1,450.00 | 1,415.00 | 1,430.00 | 16,282,500 | 0 |
| 25-Nov-2025 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 19,614,100 | 0 |
| 24-Nov-2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 22,593,600 | 0 |
| 21-Nov-2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,445.00 | 7,245,600 | 0 |
| 20-Nov-2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,450.00 | 2,746,900 | 0 |
| 19-Nov-2025 | 1,435.00 | 1,455.00 | 1,425.00 | 1,435.00 | 8,918,600 | 0 |
| 18-Nov-2025 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 8,955,000 | 0 |
| 17-Nov-2025 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 3,657,900 | 0 |
| 14-Nov-2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 2,723,600 | 0 |
| 13-Nov-2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 3,497,600 | 0 |
| 12-Nov-2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,415.00 | 2,290,400 | 0 |
| 11-Nov-2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 7,470,900 | 0 |
| 10-Nov-2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 9,924,300 | 0 |
| 07-Nov-2025 | 1,505.00 | 1,505.00 | 1,450.00 | 1,480.00 | 5,507,300 | 0 |
| 06-Nov-2025 | 1,475.00 | 1,480.00 | 1,430.00 | 1,480.00 | 13,851,800 | 0 |
| 05-Nov-2025 | 1,515.00 | 1,515.00 | 1,410.00 | 1,425.00 | 25,209,800 | 0 |
| 04-Nov-2025 | 1,505.00 | 1,515.00 | 1,475.00 | 1,515.00 | 9,089,100 | 0 |
| 03-Nov-2025 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 8,121,000 | 0 |
| 31-Oct-2025 | 1,500.00 | 1,530.00 | 1,485.00 | 1,500.00 | 15,126,400 | 0 |
| 30-Oct-2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 10,425,000 | 0 |
| 29-Oct-2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,490.00 | 12,241,100 | 0 |
| 28-Oct-2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 13,326,900 | 0 |
| 27-Oct-2025 | 1,485.00 | 1,505.00 | 1,465.00 | 1,500.00 | 24,502,400 | 0 |
| 24-Oct-2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,475.00 | 36,698,300 | 0 |
| 23-Oct-2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 11,947,100 | 0 |
| 22-Oct-2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 4,125,000 | 0 |
| 21-Oct-2025 | 1,520.00 | 1,525.00 | 1,490.00 | 1,510.00 | 7,497,400 | 0 |
| 20-Oct-2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 10,633,700 | 0 |
| 17-Oct-2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,535.00 | 3,127,200 | 0 |
| 16-Oct-2025 | 1,555.00 | 1,565.00 | 1,505.00 | 1,545.00 | 6,198,100 | 0 |
| 15-Oct-2025 | 1,540.00 | 1,555.00 | 1,500.00 | 1,520.00 | 5,497,100 | 0 |
| 14-Oct-2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,540.00 | 7,950,600 | 0 |
| 13-Oct-2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 7,857,000 | 0 |
| 10-Oct-2025 | 1,585.00 | 1,605.00 | 1,535.00 | 1,585.00 | 7,534,800 | 0 |
| 09-Oct-2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 6,934,100 | 0 |
| 08-Oct-2025 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,865,200 | 0 |
| 07-Oct-2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 2,662,300 | 0 |
| 06-Oct-2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 8,359,700 | 0 |
| 03-Oct-2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,660.00 | 10,232,800 | 0 |
| 02-Oct-2025 | 1,680.00 | 1,680.00 | 1,645.00 | 1,655.00 | 4,868,300 | 0 |
| 01-Oct-2025 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 3,191,300 | 0 |
| 30-Sep-2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 3,683,000 | 0 |
| 29-Sep-2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,685.00 | 2,808,700 | 0 |
| 26-Sep-2025 | 1,675.00 | 1,675.00 | 1,630.00 | 1,675.00 | 6,139,700 | 0 |
| 25-Sep-2025 | 1,680.00 | 1,680.00 | 1,630.00 | 1,660.00 | 3,368,300 | 0 |
| 24-Sep-2025 | 1,660.00 | 1,665.00 | 1,635.00 | 1,635.00 | 11,181,300 | 0 |
| 23-Sep-2025 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 6,418,100 | 0 |
| 22-Sep-2025 | 1,680.00 | 1,700.00 | 1,630.00 | 1,670.00 | 13,604,300 | 0 |
| 19-Sep-2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,670.00 | 11,298,800 | 0 |
| 18-Sep-2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 5,923,400 | 0 |
| 17-Sep-2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,695.00 | 18,779,000 | 0 |
| 16-Sep-2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,670.00 | 11,577,000 | 0 |
| 15-Sep-2025 | 1,740.00 | 1,750.00 | 1,685.00 | 1,690.00 | 13,915,600 | 0 |
| 12-Sep-2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,730.00 | 10,795,900 | 0 |
| 11-Sep-2025 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 8,424,300 | 0 |
| 10-Sep-2025 | 1,735.00 | 1,735.00 | 1,695.00 | 1,705.00 | 3,060,900 | 0 |
| 09-Sep-2025 | 1,675.00 | 1,705.00 | 1,655.00 | 1,695.00 | 10,423,800 | 0 |
| 08-Sep-2025 | 1,655.00 | 1,690.00 | 1,655.00 | 1,675.00 | 5,533,600 | 0 |
| 04-Sep-2025 | 1,620.00 | 1,645.00 | 1,610.00 | 1,635.00 | 8,330,300 | 0 |
| 03-Sep-2025 | 1,580.00 | 1,620.00 | 1,580.00 | 1,605.00 | 6,984,800 | 0 |
| 02-Sep-2025 | 1,600.00 | 1,620.00 | 1,560.00 | 1,580.00 | 10,343,800 | 0 |
| 01-Sep-2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 11,026,000 | 0 |
| 29-Aug-2025 | 1,695.00 | 1,695.00 | 1,630.00 | 1,655.00 | 6,287,500 | 0 |
| 28-Aug-2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,675.00 | 8,887,200 | 0 |
| 27-Aug-2025 | 1,730.00 | 1,730.00 | 1,675.00 | 1,675.00 | 5,704,300 | 0 |
| 26-Aug-2025 | 1,665.00 | 1,735.00 | 1,660.00 | 1,735.00 | 27,294,700 | 0 |
| 25-Aug-2025 | 1,675.00 | 1,725.00 | 1,660.00 | 1,665.00 | 9,731,800 | 0 |
| 22-Aug-2025 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 25,675,900 | 0 |
| 21-Aug-2025 | 1,750.00 | 1,770.00 | 1,740.00 | 1,745.00 | 5,165,700 | 0 |
| 20-Aug-2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 6,946,500 | 0 |
| 19-Aug-2025 | 1,725.00 | 1,775.00 | 1,725.00 | 1,760.00 | 17,984,700 | 0 |
| 15-Aug-2025 | 1,660.00 | 1,755.00 | 1,660.00 | 1,725.00 | 29,285,000 | 0 |
| 14-Aug-2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 6,723,200 | 0 |
| 13-Aug-2025 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 6,685,500 | 0 |
| 12-Aug-2025 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 6,892,700 | 0 |
| 11-Aug-2025 | 1,650.00 | 1,675.00 | 1,645.00 | 1,650.00 | 9,808,300 | 0 |
| 08-Aug-2025 | 1,670.00 | 1,670.00 | 1,625.00 | 1,645.00 | 7,786,000 | 0 |
| 07-Aug-2025 | 1,655.00 | 1,685.00 | 1,630.00 | 1,665.00 | 10,382,500 | 0 |
| 06-Aug-2025 | 1,670.00 | 1,695.00 | 1,595.00 | 1,655.00 | 33,384,800 | 0 |
| 05-Aug-2025 | 1,620.00 | 1,675.00 | 1,595.00 | 1,670.00 | 24,731,900 | 0 |
| 04-Aug-2025 | 1,540.00 | 1,670.00 | 1,535.00 | 1,620.00 | 54,774,800 | 0 |
| 01-Aug-2025 | 1,575.00 | 1,585.00 | 1,535.00 | 1,535.00 | 10,287,000 | 0 |
| 31-Jul-2025 | 1,595.00 | 1,630.00 | 1,560.00 | 1,580.00 | 13,022,300 | 0 |
| 30-Jul-2025 | 1,580.00 | 1,595.00 | 1,565.00 | 1,585.00 | 6,020,800 | 0 |
| 29-Jul-2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,565.00 | 19,498,800 | 0 |
| 28-Jul-2025 | 1,530.00 | 1,560.00 | 1,525.00 | 1,540.00 | 3,115,600 | 0 |
| 25-Jul-2025 | 1,555.00 | 1,580.00 | 1,520.00 | 1,540.00 | 8,273,300 | 0 |
| 24-Jul-2025 | 1,625.00 | 1,625.00 | 1,505.00 | 1,560.00 | 40,093,900 | 0 |
| 23-Jul-2025 | 1,680.00 | 1,685.00 | 1,620.00 | 1,645.00 | 46,863,800 | 0 |
| 22-Jul-2025 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 24,706,500 | 0 |
| 21-Jul-2025 | 1,665.00 | 1,675.00 | 1,650.00 | 1,660.00 | 17,192,200 | 0 |