| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,244,300 | 0 |
| 08-Dec-2025 | 1,495.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,828,700 | 0 |
| 05-Dec-2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 455,100 | 0 |
| 04-Dec-2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 698,300 | 0 |
| 03-Dec-2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 653,000 | 0 |
| 02-Dec-2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 735,500 | 0 |
| 01-Dec-2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,214,500 | 0 |
| 28-Nov-2025 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,171,100 | 0 |
| 27-Nov-2025 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 5,003,200 | 0 |
| 26-Nov-2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 775,800 | 0 |
| 25-Nov-2025 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 708,700 | 0 |
| 24-Nov-2025 | 1,465.00 | 1,500.00 | 1,460.00 | 1,480.00 | 505,300 | 0 |
| 21-Nov-2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 80,500 | 0 |
| 20-Nov-2025 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 619,200 | 0 |
| 19-Nov-2025 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 690,500 | 0 |
| 18-Nov-2025 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 544,800 | 0 |
| 17-Nov-2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,475.00 | 1,400,400 | 0 |
| 14-Nov-2025 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 756,900 | 0 |
| 13-Nov-2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,485.00 | 689,100 | 0 |
| 12-Nov-2025 | 1,480.00 | 1,485.00 | 1,430.00 | 1,475.00 | 421,200 | 0 |
| 11-Nov-2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 792,000 | 0 |
| 10-Nov-2025 | 1,460.00 | 1,485.00 | 1,460.00 | 1,475.00 | 496,400 | 0 |
| 07-Nov-2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 342,600 | 0 |
| 06-Nov-2025 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 578,000 | 0 |
| 05-Nov-2025 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 833,700 | 0 |
| 04-Nov-2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 428,200 | 0 |
| 03-Nov-2025 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 566,300 | 0 |
| 31-Oct-2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,495.00 | 959,600 | 0 |
| 30-Oct-2025 | 1,300.00 | 1,500.00 | 1,300.00 | 1,475.00 | 723,600 | 0 |
| 29-Oct-2025 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 989,000 | 0 |
| 28-Oct-2025 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 388,500 | 0 |
| 27-Oct-2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,490.00 | 901,600 | 0 |
| 24-Oct-2025 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 583,900 | 0 |
| 23-Oct-2025 | 1,490.00 | 1,515.00 | 1,475.00 | 1,490.00 | 680,900 | 0 |
| 22-Oct-2025 | 1,520.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,213,300 | 0 |
| 21-Oct-2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 580,600 | 0 |
| 20-Oct-2025 | 1,465.00 | 1,530.00 | 1,465.00 | 1,510.00 | 973,500 | 0 |
| 17-Oct-2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,465.00 | 875,900 | 0 |
| 16-Oct-2025 | 1,500.00 | 1,530.00 | 1,495.00 | 1,495.00 | 494,900 | 0 |
| 15-Oct-2025 | 1,500.00 | 1,520.00 | 1,465.00 | 1,500.00 | 730,300 | 0 |
| 14-Oct-2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,500.00 | 2,711,400 | 0 |
| 13-Oct-2025 | 1,530.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,158,000 | 0 |
| 10-Oct-2025 | 1,570.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,027,700 | 0 |
| 09-Oct-2025 | 1,485.00 | 1,580.00 | 1,485.00 | 1,555.00 | 2,674,200 | 0 |
| 08-Oct-2025 | 1,495.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,486,300 | 0 |
| 07-Oct-2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,486,100 | 0 |
| 06-Oct-2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 900,300 | 0 |
| 03-Oct-2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,699,800 | 0 |
| 02-Oct-2025 | 1,555.00 | 1,640.00 | 1,505.00 | 1,525.00 | 4,822,500 | 0 |
| 01-Oct-2025 | 1,485.00 | 1,555.00 | 1,485.00 | 1,540.00 | 2,499,900 | 0 |
| 30-Sep-2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 907,400 | 0 |
| 29-Sep-2025 | 1,500.00 | 1,510.00 | 1,475.00 | 1,480.00 | 731,100 | 0 |
| 26-Sep-2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,390,000 | 0 |
| 25-Sep-2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,050,000 | 0 |
| 24-Sep-2025 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 843,400 | 0 |
| 23-Sep-2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 867,000 | 0 |
| 22-Sep-2025 | 1,540.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,375,300 | 0 |
| 19-Sep-2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,177,400 | 0 |
| 18-Sep-2025 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 2,423,100 | 0 |
| 17-Sep-2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,181,800 | 0 |
| 16-Sep-2025 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 566,400 | 0 |
| 15-Sep-2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 709,900 | 0 |
| 12-Sep-2025 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,232,000 | 0 |
| 11-Sep-2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 780,900 | 0 |
| 10-Sep-2025 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 888,100 | 0 |
| 09-Sep-2025 | 1,535.00 | 1,535.00 | 1,420.00 | 1,470.00 | 1,732,700 | 0 |
| 08-Sep-2025 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,599,600 | 0 |
| 04-Sep-2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 2,818,900 | 0 |
| 03-Sep-2025 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,409,300 | 0 |
| 02-Sep-2025 | 1,600.00 | 1,650.00 | 1,585.00 | 1,635.00 | 3,104,500 | 0 |
| 01-Sep-2025 | 1,510.00 | 1,600.00 | 1,485.00 | 1,575.00 | 2,611,000 | 0 |
| 29-Aug-2025 | 1,580.00 | 1,590.00 | 1,405.00 | 1,570.00 | 3,750,700 | 0 |
| 28-Aug-2025 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 2,220,800 | 0 |
| 27-Aug-2025 | 1,600.00 | 1,695.00 | 1,575.00 | 1,580.00 | 6,153,300 | 0 |
| 26-Aug-2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 2,414,900 | 0 |
| 25-Aug-2025 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 2,984,200 | 0 |
| 22-Aug-2025 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,030,700 | 0 |
| 21-Aug-2025 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,017,700 | 0 |
| 20-Aug-2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,563,400 | 0 |
| 19-Aug-2025 | 1,550.00 | 1,615.00 | 1,535.00 | 1,535.00 | 3,713,300 | 0 |
| 15-Aug-2025 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 2,592,900 | 0 |
| 14-Aug-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 2,547,500 | 0 |
| 13-Aug-2025 | 1,585.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,986,200 | 0 |
| 12-Aug-2025 | 1,600.00 | 1,655.00 | 1,500.00 | 1,580.00 | 9,906,500 | 0 |
| 11-Aug-2025 | 1,470.00 | 1,625.00 | 1,470.00 | 1,595.00 | 8,277,800 | 0 |
| 08-Aug-2025 | 1,340.00 | 1,495.00 | 1,340.00 | 1,460.00 | 9,035,900 | 0 |
| 07-Aug-2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,527,700 | 0 |
| 06-Aug-2025 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,566,100 | 0 |
| 05-Aug-2025 | 1,370.00 | 1,380.00 | 1,300.00 | 1,335.00 | 2,087,900 | 0 |
| 04-Aug-2025 | 1,255.00 | 1,380.00 | 1,185.00 | 1,370.00 | 3,370,600 | 0 |
| 01-Aug-2025 | 1,305.00 | 1,315.00 | 1,180.00 | 1,255.00 | 2,698,900 | 0 |
| 31-Jul-2025 | 1,375.00 | 1,385.00 | 1,295.00 | 1,305.00 | 2,517,300 | 0 |
| 30-Jul-2025 | 1,375.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,776,600 | 0 |
| 29-Jul-2025 | 1,405.00 | 1,435.00 | 1,320.00 | 1,375.00 | 3,169,800 | 0 |
| 28-Jul-2025 | 1,345.00 | 1,420.00 | 1,340.00 | 1,400.00 | 6,225,300 | 0 |
| 25-Jul-2025 | 1,300.00 | 1,385.00 | 1,275.00 | 1,340.00 | 7,606,500 | 0 |
| 24-Jul-2025 | 1,200.00 | 1,350.00 | 1,200.00 | 1,280.00 | 12,412,600 | 0 |
| 23-Jul-2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,200.00 | 3,322,100 | 0 |
| 22-Jul-2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 2,956,300 | 0 |
| 21-Jul-2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 3,263,700 | 0 |