| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,420.00 | 1,425.00 | 1,395.00 | 1,405.00 | 3,169,600 | 0 |
| 08-Dec-2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 2,186,600 | 0 |
| 05-Dec-2025 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 2,013,800 | 0 |
| 04-Dec-2025 | 1,430.00 | 1,440.00 | 1,420.00 | 1,425.00 | 2,339,400 | 0 |
| 03-Dec-2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,563,800 | 0 |
| 02-Dec-2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 721,000 | 0 |
| 01-Dec-2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,631,300 | 0 |
| 28-Nov-2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 551,200 | 0 |
| 27-Nov-2025 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,070,500 | 0 |
| 26-Nov-2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 956,000 | 0 |
| 25-Nov-2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,544,100 | 0 |
| 24-Nov-2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,805,400 | 0 |
| 21-Nov-2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,187,700 | 0 |
| 20-Nov-2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 888,300 | 0 |
| 19-Nov-2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,089,500 | 0 |
| 18-Nov-2025 | 1,425.00 | 1,435.00 | 1,420.00 | 1,430.00 | 776,500 | 0 |
| 17-Nov-2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,197,000 | 0 |
| 14-Nov-2025 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 2,646,700 | 0 |
| 13-Nov-2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,435.00 | 4,224,600 | 0 |
| 12-Nov-2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,450.00 | 2,282,100 | 0 |
| 11-Nov-2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 3,048,700 | 0 |
| 10-Nov-2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,037,800 | 0 |
| 07-Nov-2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 953,200 | 0 |
| 06-Nov-2025 | 1,410.00 | 1,460.00 | 1,410.00 | 1,450.00 | 2,075,600 | 0 |
| 05-Nov-2025 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,800,300 | 0 |
| 04-Nov-2025 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 3,364,900 | 0 |
| 03-Nov-2025 | 1,425.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,192,100 | 0 |
| 31-Oct-2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 4,447,900 | 0 |
| 30-Oct-2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 5,263,000 | 0 |
| 29-Oct-2025 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 2,181,800 | 0 |
| 28-Oct-2025 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 3,918,000 | 0 |
| 27-Oct-2025 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 2,737,300 | 0 |
| 24-Oct-2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,125,300 | 0 |
| 23-Oct-2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 2,929,900 | 0 |
| 22-Oct-2025 | 1,595.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,788,700 | 0 |
| 21-Oct-2025 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,910,400 | 0 |
| 20-Oct-2025 | 1,575.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,488,300 | 0 |
| 17-Oct-2025 | 1,580.00 | 1,605.00 | 1,540.00 | 1,565.00 | 2,910,900 | 0 |
| 16-Oct-2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,913,600 | 0 |
| 15-Oct-2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 2,500,900 | 0 |
| 14-Oct-2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,565.00 | 2,403,000 | 0 |
| 13-Oct-2025 | 1,595.00 | 1,665.00 | 1,560.00 | 1,580.00 | 5,823,500 | 0 |
| 10-Oct-2025 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 2,069,600 | 0 |
| 09-Oct-2025 | 1,520.00 | 1,600.00 | 1,520.00 | 1,565.00 | 4,603,300 | 0 |
| 08-Oct-2025 | 1,530.00 | 1,545.00 | 1,500.00 | 1,520.00 | 3,747,600 | 0 |
| 07-Oct-2025 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,808,300 | 0 |
| 06-Oct-2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,530.00 | 2,564,200 | 0 |
| 03-Oct-2025 | 1,595.00 | 1,615.00 | 1,560.00 | 1,560.00 | 2,004,300 | 0 |
| 02-Oct-2025 | 1,595.00 | 1,635.00 | 1,570.00 | 1,595.00 | 3,359,100 | 0 |
| 01-Oct-2025 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,566,500 | 0 |
| 30-Sep-2025 | 1,560.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,076,400 | 0 |
| 29-Sep-2025 | 1,545.00 | 1,560.00 | 1,540.00 | 1,550.00 | 878,000 | 0 |
| 26-Sep-2025 | 1,550.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,729,200 | 0 |
| 25-Sep-2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,550.00 | 2,471,000 | 0 |
| 24-Sep-2025 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 787,800 | 0 |
| 23-Sep-2025 | 1,505.00 | 1,535.00 | 1,505.00 | 1,525.00 | 739,200 | 0 |
| 22-Sep-2025 | 1,550.00 | 1,555.00 | 1,510.00 | 1,515.00 | 2,336,700 | 0 |
| 19-Sep-2025 | 1,550.00 | 1,565.00 | 1,530.00 | 1,545.00 | 1,710,700 | 0 |
| 18-Sep-2025 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 2,864,000 | 0 |
| 17-Sep-2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,549,600 | 0 |
| 16-Sep-2025 | 1,530.00 | 1,550.00 | 1,525.00 | 1,535.00 | 628,300 | 0 |
| 15-Sep-2025 | 1,530.00 | 1,540.00 | 1,525.00 | 1,530.00 | 689,300 | 0 |
| 12-Sep-2025 | 1,550.00 | 1,550.00 | 1,510.00 | 1,530.00 | 875,300 | 0 |
| 11-Sep-2025 | 1,535.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,483,100 | 0 |
| 10-Sep-2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,540.00 | 921,300 | 0 |
| 09-Sep-2025 | 1,510.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,285,900 | 0 |
| 08-Sep-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 2,522,500 | 0 |
| 04-Sep-2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,130,400 | 0 |
| 03-Sep-2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,700,900 | 0 |
| 02-Sep-2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,580.00 | 1,324,400 | 0 |
| 01-Sep-2025 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 2,844,800 | 0 |
| 29-Aug-2025 | 1,615.00 | 1,630.00 | 1,575.00 | 1,605.00 | 4,685,200 | 0 |
| 28-Aug-2025 | 1,620.00 | 1,650.00 | 1,610.00 | 1,620.00 | 3,055,800 | 0 |
| 27-Aug-2025 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 2,517,400 | 0 |
| 26-Aug-2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 4,519,300 | 0 |
| 25-Aug-2025 | 1,630.00 | 1,660.00 | 1,615.00 | 1,625.00 | 4,235,900 | 0 |
| 22-Aug-2025 | 1,635.00 | 1,640.00 | 1,620.00 | 1,625.00 | 2,707,200 | 0 |
| 21-Aug-2025 | 1,640.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,758,800 | 0 |
| 20-Aug-2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 2,161,200 | 0 |
| 19-Aug-2025 | 1,625.00 | 1,640.00 | 1,610.00 | 1,625.00 | 2,193,800 | 0 |
| 15-Aug-2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 2,862,300 | 0 |
| 14-Aug-2025 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 4,949,600 | 0 |
| 13-Aug-2025 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 3,492,300 | 0 |
| 12-Aug-2025 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 2,334,700 | 0 |
| 11-Aug-2025 | 1,665.00 | 1,700.00 | 1,650.00 | 1,670.00 | 3,929,000 | 0 |
| 08-Aug-2025 | 1,655.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,787,600 | 0 |
| 07-Aug-2025 | 1,650.00 | 1,690.00 | 1,645.00 | 1,655.00 | 4,441,600 | 0 |
| 06-Aug-2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 4,120,100 | 0 |
| 05-Aug-2025 | 1,680.00 | 1,680.00 | 1,580.00 | 1,630.00 | 10,492,900 | 0 |
| 04-Aug-2025 | 1,600.00 | 1,775.00 | 1,575.00 | 1,675.00 | 12,600,400 | 0 |
| 01-Aug-2025 | 1,540.00 | 1,615.00 | 1,530.00 | 1,575.00 | 7,297,800 | 0 |
| 31-Jul-2025 | 1,530.00 | 1,555.00 | 1,510.00 | 1,535.00 | 4,531,400 | 0 |
| 30-Jul-2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 5,093,100 | 0 |
| 29-Jul-2025 | 1,535.00 | 1,545.00 | 1,525.00 | 1,540.00 | 3,480,200 | 0 |
| 28-Jul-2025 | 1,495.00 | 1,560.00 | 1,495.00 | 1,530.00 | 6,135,500 | 0 |
| 25-Jul-2025 | 1,470.00 | 1,495.00 | 1,465.00 | 1,490.00 | 2,436,900 | 0 |
| 24-Jul-2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 3,515,500 | 0 |
| 23-Jul-2025 | 1,520.00 | 1,535.00 | 1,480.00 | 1,495.00 | 3,817,300 | 0 |
| 22-Jul-2025 | 1,465.00 | 1,520.00 | 1,465.00 | 1,520.00 | 4,529,500 | 0 |
| 21-Jul-2025 | 1,460.00 | 1,490.00 | 1,450.00 | 1,465.00 | 3,924,400 | 0 |