| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 37,928,000 | 0 |
| 08-Dec-2025 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 40,888,800 | 0 |
| 05-Dec-2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 32,752,500 | 0 |
| 04-Dec-2025 | 1,060.00 | 1,090.00 | 1,050.00 | 1,080.00 | 36,442,500 | 0 |
| 03-Dec-2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 25,408,100 | 0 |
| 02-Dec-2025 | 1,040.00 | 1,085.00 | 1,035.00 | 1,040.00 | 16,121,500 | 0 |
| 01-Dec-2025 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 22,411,100 | 0 |
| 28-Nov-2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 21,450,500 | 0 |
| 27-Nov-2025 | 1,060.00 | 1,090.00 | 1,035.00 | 1,075.00 | 26,452,400 | 0 |
| 26-Nov-2025 | 1,075.00 | 1,085.00 | 1,050.00 | 1,055.00 | 30,110,400 | 0 |
| 25-Nov-2025 | 1,085.00 | 1,095.00 | 1,045.00 | 1,065.00 | 19,966,600 | 0 |
| 24-Nov-2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,085.00 | 33,913,200 | 0 |
| 21-Nov-2025 | 1,060.00 | 1,075.00 | 1,030.00 | 1,030.00 | 34,194,000 | 0 |
| 20-Nov-2025 | 1,005.00 | 1,080.00 | 1,005.00 | 1,060.00 | 32,506,600 | 0 |
| 19-Nov-2025 | 970.00 | 1,010.00 | 960.00 | 1,000.00 | 32,637,700 | 0 |
| 18-Nov-2025 | 960.00 | 990.00 | 920.00 | 970.00 | 5,713,400 | 0 |
| 17-Nov-2025 | 960.00 | 970.00 | 955.00 | 960.00 | 1,133,000 | 0 |
| 14-Nov-2025 | 970.00 | 975.00 | 955.00 | 960.00 | 1,319,300 | 0 |
| 13-Nov-2025 | 965.00 | 995.00 | 950.00 | 965.00 | 2,974,300 | 0 |
| 12-Nov-2025 | 975.00 | 980.00 | 965.00 | 965.00 | 1,968,400 | 0 |
| 11-Nov-2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 3,311,100 | 0 |
| 10-Nov-2025 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 2,662,500 | 0 |
| 07-Nov-2025 | 965.00 | 985.00 | 965.00 | 970.00 | 3,234,900 | 0 |
| 06-Nov-2025 | 960.00 | 975.00 | 950.00 | 965.00 | 1,938,100 | 0 |
| 05-Nov-2025 | 985.00 | 990.00 | 950.00 | 950.00 | 4,698,600 | 0 |
| 04-Nov-2025 | 965.00 | 990.00 | 965.00 | 985.00 | 2,899,900 | 0 |
| 03-Nov-2025 | 980.00 | 985.00 | 950.00 | 965.00 | 7,844,100 | 0 |
| 31-Oct-2025 | 1,055.00 | 1,060.00 | 955.00 | 990.00 | 13,269,800 | 0 |
| 30-Oct-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,522,800 | 0 |
| 29-Oct-2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,656,900 | 0 |
| 28-Oct-2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 2,131,800 | 0 |
| 27-Oct-2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 4,818,200 | 0 |
| 24-Oct-2025 | 1,090.00 | 1,095.00 | 1,030.00 | 1,050.00 | 4,754,100 | 0 |
| 23-Oct-2025 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 6,406,900 | 0 |
| 22-Oct-2025 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 5,648,900 | 0 |
| 21-Oct-2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 3,331,100 | 0 |
| 20-Oct-2025 | 1,040.00 | 1,070.00 | 1,000.00 | 1,065.00 | 6,458,700 | 0 |
| 17-Oct-2025 | 1,125.00 | 1,125.00 | 995.00 | 1,040.00 | 14,738,600 | 0 |
| 16-Oct-2025 | 1,100.00 | 1,150.00 | 1,095.00 | 1,115.00 | 8,478,400 | 0 |
| 15-Oct-2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 8,157,800 | 0 |
| 14-Oct-2025 | 1,135.00 | 1,150.00 | 1,040.00 | 1,090.00 | 16,924,000 | 0 |
| 13-Oct-2025 | 1,115.00 | 1,155.00 | 1,085.00 | 1,105.00 | 10,318,200 | 0 |
| 10-Oct-2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,115.00 | 8,725,500 | 0 |
| 09-Oct-2025 | 1,095.00 | 1,210.00 | 1,095.00 | 1,155.00 | 31,046,700 | 0 |
| 08-Oct-2025 | 1,140.00 | 1,160.00 | 1,080.00 | 1,085.00 | 15,727,900 | 0 |
| 07-Oct-2025 | 1,120.00 | 1,225.00 | 1,100.00 | 1,130.00 | 32,182,300 | 0 |
| 06-Oct-2025 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 15,013,900 | 0 |
| 03-Oct-2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,110.00 | 16,319,800 | 0 |
| 02-Oct-2025 | 1,080.00 | 1,115.00 | 1,070.00 | 1,090.00 | 11,841,400 | 0 |
| 01-Oct-2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 4,824,300 | 0 |
| 30-Sep-2025 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 9,115,300 | 0 |
| 29-Sep-2025 | 1,085.00 | 1,130.00 | 1,060.00 | 1,075.00 | 10,881,000 | 0 |
| 26-Sep-2025 | 1,040.00 | 1,090.00 | 1,030.00 | 1,080.00 | 33,856,000 | 0 |
| 25-Sep-2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 5,519,800 | 0 |
| 24-Sep-2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 4,045,800 | 0 |
| 23-Sep-2025 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 2,609,700 | 0 |
| 22-Sep-2025 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 4,172,300 | 0 |
| 19-Sep-2025 | 1,055.00 | 1,095.00 | 1,020.00 | 1,090.00 | 5,784,100 | 0 |
| 18-Sep-2025 | 1,075.00 | 1,090.00 | 1,040.00 | 1,055.00 | 5,042,800 | 0 |
| 17-Sep-2025 | 1,145.00 | 1,165.00 | 1,060.00 | 1,070.00 | 16,358,400 | 0 |
| 16-Sep-2025 | 1,070.00 | 1,170.00 | 1,055.00 | 1,140.00 | 45,440,300 | 0 |
| 15-Sep-2025 | 1,040.00 | 1,085.00 | 1,020.00 | 1,065.00 | 34,910,100 | 0 |
| 12-Sep-2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 6,175,500 | 0 |
| 11-Sep-2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 13,248,000 | 0 |
| 10-Sep-2025 | 1,020.00 | 1,070.00 | 1,000.00 | 1,055.00 | 24,727,800 | 0 |
| 09-Sep-2025 | 1,080.00 | 1,100.00 | 995.00 | 1,020.00 | 12,683,300 | 0 |
| 08-Sep-2025 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 16,020,100 | 0 |
| 04-Sep-2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 17,478,500 | 0 |
| 03-Sep-2025 | 1,100.00 | 1,120.00 | 1,075.00 | 1,075.00 | 19,050,200 | 0 |
| 02-Sep-2025 | 1,035.00 | 1,105.00 | 1,025.00 | 1,095.00 | 16,697,100 | 0 |
| 01-Sep-2025 | 995.00 | 1,035.00 | 900.00 | 1,035.00 | 13,417,800 | 0 |
| 29-Aug-2025 | 1,085.00 | 1,085.00 | 1,005.00 | 1,040.00 | 20,661,800 | 0 |
| 28-Aug-2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 4,247,000 | 0 |
| 27-Aug-2025 | 1,125.00 | 1,150.00 | 1,070.00 | 1,080.00 | 46,920,200 | 0 |
| 26-Aug-2025 | 1,075.00 | 1,165.00 | 1,070.00 | 1,125.00 | 74,817,700 | 0 |
| 25-Aug-2025 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 3,535,100 | 0 |
| 22-Aug-2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 11,887,000 | 0 |
| 21-Aug-2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 4,907,100 | 0 |
| 20-Aug-2025 | 1,065.00 | 1,105.00 | 1,055.00 | 1,075.00 | 13,149,700 | 0 |
| 19-Aug-2025 | 1,065.00 | 1,100.00 | 1,045.00 | 1,070.00 | 8,973,600 | 0 |
| 15-Aug-2025 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 22,140,200 | 0 |
| 14-Aug-2025 | 1,015.00 | 1,100.00 | 1,005.00 | 1,090.00 | 83,354,000 | 0 |
| 13-Aug-2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 2,687,100 | 0 |
| 12-Aug-2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 5,201,200 | 0 |
| 11-Aug-2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,030.00 | 5,206,400 | 0 |
| 08-Aug-2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 6,872,700 | 0 |
| 07-Aug-2025 | 1,015.00 | 1,050.00 | 995.00 | 1,050.00 | 12,922,300 | 0 |
| 06-Aug-2025 | 1,005.00 | 1,035.00 | 1,005.00 | 1,015.00 | 5,045,800 | 0 |
| 05-Aug-2025 | 1,030.00 | 1,035.00 | 990.00 | 1,005.00 | 8,338,900 | 0 |
| 04-Aug-2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,030.00 | 12,090,500 | 0 |
| 01-Aug-2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 10,538,400 | 0 |
| 31-Jul-2025 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 21,260,800 | 0 |
| 30-Jul-2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 12,610,700 | 0 |
| 29-Jul-2025 | 1,140.00 | 1,170.00 | 1,090.00 | 1,100.00 | 91,553,900 | 0 |
| 28-Jul-2025 | 1,255.00 | 1,270.00 | 1,110.00 | 1,140.00 | 147,941,000 | 0 |
| 25-Jul-2025 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 216,938,500 | 0 |
| 24-Jul-2025 | 1,090.00 | 1,290.00 | 1,075.00 | 1,250.00 | 222,200,900 | 0 |
| 23-Jul-2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 17,822,000 | 0 |
| 22-Jul-2025 | 1,145.00 | 1,165.00 | 1,090.00 | 1,090.00 | 59,283,800 | 0 |
| 21-Jul-2025 | 1,125.00 | 1,175.00 | 1,110.00 | 1,135.00 | 45,932,800 | 0 |