| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,370.00 | 2,953,000 | 0 |
| 08-Dec-2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,013,000 | 0 |
| 05-Dec-2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,820,400 | 0 |
| 04-Dec-2025 | 1,385.00 | 1,385.00 | 1,310.00 | 1,310.00 | 4,241,800 | 0 |
| 03-Dec-2025 | 1,385.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,768,500 | 0 |
| 02-Dec-2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,713,800 | 0 |
| 01-Dec-2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,956,200 | 0 |
| 28-Nov-2025 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 2,489,400 | 0 |
| 27-Nov-2025 | 1,405.00 | 1,410.00 | 1,360.00 | 1,380.00 | 2,381,800 | 0 |
| 26-Nov-2025 | 1,420.00 | 1,450.00 | 1,370.00 | 1,400.00 | 8,714,400 | 0 |
| 25-Nov-2025 | 1,295.00 | 1,445.00 | 1,295.00 | 1,410.00 | 18,372,400 | 0 |
| 24-Nov-2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,627,100 | 0 |
| 21-Nov-2025 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,038,900 | 0 |
| 20-Nov-2025 | 1,280.00 | 1,280.00 | 1,225.00 | 1,250.00 | 3,386,600 | 0 |
| 19-Nov-2025 | 1,195.00 | 1,285.00 | 1,190.00 | 1,280.00 | 6,259,700 | 0 |
| 18-Nov-2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 4,001,600 | 0 |
| 17-Nov-2025 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,298,400 | 0 |
| 14-Nov-2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 901,900 | 0 |
| 13-Nov-2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 608,400 | 0 |
| 12-Nov-2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,328,900 | 0 |
| 11-Nov-2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,640,700 | 0 |
| 10-Nov-2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 741,100 | 0 |
| 07-Nov-2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 823,100 | 0 |
| 06-Nov-2025 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 577,600 | 0 |
| 05-Nov-2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,275,900 | 0 |
| 04-Nov-2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 949,400 | 0 |
| 03-Nov-2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,330,300 | 0 |
| 31-Oct-2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,392,300 | 0 |
| 30-Oct-2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,200.00 | 2,107,700 | 0 |
| 29-Oct-2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 3,327,300 | 0 |
| 28-Oct-2025 | 1,190.00 | 1,220.00 | 1,170.00 | 1,210.00 | 3,874,900 | 0 |
| 27-Oct-2025 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 3,485,700 | 0 |
| 24-Oct-2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 2,128,700 | 0 |
| 23-Oct-2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 3,156,200 | 0 |
| 22-Oct-2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 7,062,900 | 0 |
| 21-Oct-2025 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 7,150,500 | 0 |
| 20-Oct-2025 | 1,075.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,954,400 | 0 |
| 17-Oct-2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 2,846,000 | 0 |
| 16-Oct-2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 2,351,400 | 0 |
| 15-Oct-2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 3,201,500 | 0 |
| 14-Oct-2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,608,500 | 0 |
| 13-Oct-2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,792,300 | 0 |
| 10-Oct-2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 2,161,100 | 0 |
| 09-Oct-2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 857,200 | 0 |
| 08-Oct-2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 2,267,400 | 0 |
| 07-Oct-2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,409,800 | 0 |
| 06-Oct-2025 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 2,392,400 | 0 |
| 03-Oct-2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,584,900 | 0 |
| 02-Oct-2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,532,300 | 0 |
| 01-Oct-2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,920,700 | 0 |
| 30-Sep-2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 3,440,600 | 0 |
| 29-Sep-2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,044,400 | 0 |
| 26-Sep-2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,173,200 | 0 |
| 25-Sep-2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 2,428,800 | 0 |
| 24-Sep-2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,657,600 | 0 |
| 23-Sep-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,165,100 | 0 |
| 22-Sep-2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,661,700 | 0 |
| 19-Sep-2025 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 638,900 | 0 |
| 18-Sep-2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,115,200 | 0 |
| 17-Sep-2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 2,142,900 | 0 |
| 16-Sep-2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 961,300 | 0 |
| 15-Sep-2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 2,033,300 | 0 |
| 12-Sep-2025 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,249,600 | 0 |
| 11-Sep-2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 964,800 | 0 |
| 10-Sep-2025 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,533,400 | 0 |
| 09-Sep-2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 3,805,500 | 0 |
| 08-Sep-2025 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 7,983,600 | 0 |
| 04-Sep-2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 2,345,800 | 0 |
| 03-Sep-2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,888,000 | 0 |
| 02-Sep-2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 2,098,800 | 0 |
| 01-Sep-2025 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 5,748,300 | 0 |
| 29-Aug-2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 4,421,600 | 0 |
| 28-Aug-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,658,100 | 0 |
| 27-Aug-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 749,300 | 0 |
| 26-Aug-2025 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,389,900 | 0 |
| 25-Aug-2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 2,259,000 | 0 |
| 22-Aug-2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 2,778,800 | 0 |
| 21-Aug-2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,934,100 | 0 |
| 20-Aug-2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,876,400 | 0 |
| 19-Aug-2025 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,843,200 | 0 |
| 15-Aug-2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 2,141,900 | 0 |
| 14-Aug-2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,457,600 | 0 |
| 13-Aug-2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 2,142,000 | 0 |
| 12-Aug-2025 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 2,316,200 | 0 |
| 11-Aug-2025 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,267,500 | 0 |
| 08-Aug-2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,843,400 | 0 |
| 07-Aug-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,420,400 | 0 |
| 06-Aug-2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 894,700 | 0 |
| 05-Aug-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 2,125,900 | 0 |
| 04-Aug-2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 2,735,200 | 0 |
| 01-Aug-2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,256,100 | 0 |
| 31-Jul-2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 3,597,800 | 0 |
| 30-Jul-2025 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,581,400 | 0 |
| 29-Jul-2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 2,171,400 | 0 |
| 28-Jul-2025 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 2,592,300 | 0 |
| 25-Jul-2025 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 11,895,100 | 0 |
| 24-Jul-2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,896,500 | 0 |
| 23-Jul-2025 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 4,902,300 | 0 |
| 22-Jul-2025 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 3,472,800 | 0 |
| 21-Jul-2025 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 3,445,000 | 0 |