| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 48,307,800 | 0 |
| 08-Dec-2025 | 1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 49,463,400 | 0 |
| 05-Dec-2025 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 12,789,900 | 0 |
| 04-Dec-2025 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 12,483,700 | 0 |
| 03-Dec-2025 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 11,352,600 | 0 |
| 02-Dec-2025 | 1,190.00 | 1,200.00 | 1,175.00 | 1,180.00 | 24,184,200 | 0 |
| 01-Dec-2025 | 1,180.00 | 1,205.00 | 1,180.00 | 1,185.00 | 13,496,800 | 0 |
| 28-Nov-2025 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 11,676,400 | 0 |
| 27-Nov-2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 11,856,200 | 0 |
| 26-Nov-2025 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 11,962,300 | 0 |
| 25-Nov-2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 11,451,800 | 0 |
| 24-Nov-2025 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 17,144,300 | 0 |
| 21-Nov-2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 27,330,400 | 0 |
| 20-Nov-2025 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 22,734,900 | 0 |
| 19-Nov-2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 11,670,700 | 0 |
| 18-Nov-2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 22,244,400 | 0 |
| 17-Nov-2025 | 1,195.00 | 1,225.00 | 1,195.00 | 1,210.00 | 20,744,600 | 0 |
| 14-Nov-2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 13,327,200 | 0 |
| 13-Nov-2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 17,652,400 | 0 |
| 12-Nov-2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 15,669,500 | 0 |
| 11-Nov-2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 33,661,200 | 0 |
| 10-Nov-2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 30,983,200 | 0 |
| 07-Nov-2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 31,514,100 | 0 |
| 06-Nov-2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 27,442,700 | 0 |
| 05-Nov-2025 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 31,664,300 | 0 |
| 04-Nov-2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 39,577,400 | 0 |
| 03-Nov-2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 43,702,900 | 0 |
| 31-Oct-2025 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 31,696,700 | 0 |
| 30-Oct-2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,235.00 | 66,920,300 | 0 |
| 29-Oct-2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 47,563,700 | 0 |
| 28-Oct-2025 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 26,799,200 | 0 |
| 27-Oct-2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 50,417,800 | 0 |
| 24-Oct-2025 | 1,205.00 | 1,230.00 | 1,205.00 | 1,205.00 | 57,807,900 | 0 |
| 23-Oct-2025 | 1,175.00 | 1,215.00 | 1,175.00 | 1,195.00 | 57,813,900 | 0 |
| 22-Oct-2025 | 1,230.00 | 1,260.00 | 1,165.00 | 1,170.00 | 111,962,800 | 0 |
| 21-Oct-2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,225.00 | 55,931,500 | 0 |
| 20-Oct-2025 | 1,155.00 | 1,250.00 | 1,155.00 | 1,235.00 | 109,037,100 | 0 |
| 17-Oct-2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 39,688,000 | 0 |
| 16-Oct-2025 | 1,140.00 | 1,175.00 | 1,130.00 | 1,150.00 | 38,997,900 | 0 |
| 15-Oct-2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 49,069,300 | 0 |
| 14-Oct-2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,130.00 | 28,587,300 | 0 |
| 13-Oct-2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,140.00 | 69,579,100 | 0 |
| 10-Oct-2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,185.00 | 63,735,400 | 0 |
| 09-Oct-2025 | 1,190.00 | 1,265.00 | 1,160.00 | 1,235.00 | 147,891,900 | 0 |
| 08-Oct-2025 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 21,930,700 | 0 |
| 07-Oct-2025 | 1,195.00 | 1,215.00 | 1,175.00 | 1,200.00 | 30,396,700 | 0 |
| 06-Oct-2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,195.00 | 32,512,800 | 0 |
| 03-Oct-2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,215.00 | 50,772,700 | 0 |
| 02-Oct-2025 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 23,851,100 | 0 |
| 01-Oct-2025 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 31,300,200 | 0 |
| 30-Sep-2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 22,256,900 | 0 |
| 29-Sep-2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 13,469,300 | 0 |
| 26-Sep-2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 15,371,400 | 0 |
| 25-Sep-2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,275.00 | 37,979,300 | 0 |
| 24-Sep-2025 | 1,305.00 | 1,310.00 | 1,260.00 | 1,275.00 | 35,098,300 | 0 |
| 23-Sep-2025 | 1,305.00 | 1,330.00 | 1,285.00 | 1,305.00 | 42,784,300 | 0 |
| 22-Sep-2025 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 20,724,000 | 0 |
| 19-Sep-2025 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 27,934,400 | 0 |
| 18-Sep-2025 | 1,400.00 | 1,405.00 | 1,320.00 | 1,325.00 | 68,120,300 | 0 |
| 17-Sep-2025 | 1,345.00 | 1,415.00 | 1,335.00 | 1,390.00 | 105,109,100 | 0 |
| 16-Sep-2025 | 1,390.00 | 1,395.00 | 1,335.00 | 1,345.00 | 42,500,700 | 0 |
| 15-Sep-2025 | 1,450.00 | 1,450.00 | 1,385.00 | 1,390.00 | 53,574,200 | 0 |
| 12-Sep-2025 | 1,385.00 | 1,445.00 | 1,370.00 | 1,410.00 | 113,504,400 | 0 |
| 11-Sep-2025 | 1,315.00 | 1,380.00 | 1,305.00 | 1,355.00 | 113,362,400 | 0 |
| 10-Sep-2025 | 1,205.00 | 1,290.00 | 1,205.00 | 1,275.00 | 30,123,100 | 0 |
| 09-Sep-2025 | 1,200.00 | 1,250.00 | 1,190.00 | 1,220.00 | 44,407,300 | 0 |
| 08-Sep-2025 | 1,290.00 | 1,315.00 | 1,155.00 | 1,155.00 | 59,151,800 | 0 |
| 04-Sep-2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,280.00 | 11,069,400 | 0 |
| 03-Sep-2025 | 1,280.00 | 1,295.00 | 1,260.00 | 1,270.00 | 13,531,800 | 0 |
| 02-Sep-2025 | 1,280.00 | 1,300.00 | 1,260.00 | 1,275.00 | 18,825,800 | 0 |
| 01-Sep-2025 | 1,225.00 | 1,290.00 | 1,220.00 | 1,280.00 | 29,772,100 | 0 |
| 29-Aug-2025 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 38,371,500 | 0 |
| 28-Aug-2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 50,418,200 | 0 |
| 27-Aug-2025 | 1,270.00 | 1,280.00 | 1,235.00 | 1,240.00 | 17,590,400 | 0 |
| 26-Aug-2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 19,669,700 | 0 |
| 25-Aug-2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 21,053,300 | 0 |
| 22-Aug-2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,270.00 | 11,752,600 | 0 |
| 21-Aug-2025 | 1,325.00 | 1,335.00 | 1,270.00 | 1,280.00 | 31,318,800 | 0 |
| 20-Aug-2025 | 1,280.00 | 1,330.00 | 1,255.00 | 1,320.00 | 48,467,200 | 0 |
| 19-Aug-2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 18,955,900 | 0 |
| 15-Aug-2025 | 1,350.00 | 1,355.00 | 1,280.00 | 1,280.00 | 37,158,200 | 0 |
| 14-Aug-2025 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 72,254,600 | 0 |
| 13-Aug-2025 | 1,275.00 | 1,360.00 | 1,230.00 | 1,335.00 | 132,059,900 | 0 |
| 12-Aug-2025 | 1,210.00 | 1,280.00 | 1,205.00 | 1,260.00 | 72,378,400 | 0 |
| 11-Aug-2025 | 1,110.00 | 1,220.00 | 1,105.00 | 1,205.00 | 70,689,200 | 0 |
| 08-Aug-2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,115.00 | 8,822,700 | 0 |
| 07-Aug-2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 9,107,100 | 0 |
| 06-Aug-2025 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 14,511,100 | 0 |
| 05-Aug-2025 | 1,095.00 | 1,135.00 | 1,095.00 | 1,115.00 | 20,823,700 | 0 |
| 04-Aug-2025 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 25,459,100 | 0 |
| 01-Aug-2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 12,079,300 | 0 |
| 31-Jul-2025 | 1,150.00 | 1,150.00 | 1,110.00 | 1,115.00 | 35,857,000 | 0 |
| 30-Jul-2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,150.00 | 21,305,600 | 0 |
| 29-Jul-2025 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 19,042,800 | 0 |
| 28-Jul-2025 | 1,195.00 | 1,215.00 | 1,180.00 | 1,185.00 | 9,530,900 | 0 |
| 25-Jul-2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 8,300,700 | 0 |
| 24-Jul-2025 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 27,236,000 | 0 |
| 23-Jul-2025 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 7,971,700 | 0 |
| 22-Jul-2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 12,309,200 | 0 |
| 21-Jul-2025 | 1,210.00 | 1,215.00 | 1,175.00 | 1,175.00 | 16,819,600 | 0 |