| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 3,054,100 | 0 |
| 08-Dec-2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 179,700 | 0 |
| 05-Dec-2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 815,800 | 0 |
| 04-Dec-2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 8,330,900 | 0 |
| 03-Dec-2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 6,197,700 | 0 |
| 02-Dec-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,958,400 | 0 |
| 01-Dec-2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 410,200 | 0 |
| 28-Nov-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 263,100 | 0 |
| 27-Nov-2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 175,900 | 0 |
| 26-Nov-2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 797,200 | 0 |
| 25-Nov-2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,465,800 | 0 |
| 24-Nov-2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 388,200 | 0 |
| 21-Nov-2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 3,334,000 | 0 |
| 20-Nov-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 241,800 | 0 |
| 19-Nov-2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 380,700 | 0 |
| 18-Nov-2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 250,000 | 0 |
| 17-Nov-2025 | 1,040.00 | 1,075.00 | 1,035.00 | 1,060.00 | 508,900 | 0 |
| 14-Nov-2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,258,600 | 0 |
| 13-Nov-2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 170,400 | 0 |
| 12-Nov-2025 | 1,060.00 | 1,180.00 | 1,055.00 | 1,090.00 | 3,471,900 | 0 |
| 11-Nov-2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,079,200 | 0 |
| 10-Nov-2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,157,800 | 0 |
| 07-Nov-2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,317,300 | 0 |
| 06-Nov-2025 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 2,144,200 | 0 |
| 05-Nov-2025 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 2,361,600 | 0 |
| 04-Nov-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,585,400 | 0 |
| 03-Nov-2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,090.00 | 3,002,400 | 0 |
| 31-Oct-2025 | 1,070.00 | 1,145.00 | 1,070.00 | 1,090.00 | 2,144,100 | 0 |
| 30-Oct-2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 329,600 | 0 |
| 29-Oct-2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 449,000 | 0 |
| 28-Oct-2025 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 307,100 | 0 |
| 27-Oct-2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 2,014,700 | 0 |
| 24-Oct-2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,103,400 | 0 |
| 23-Oct-2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 554,400 | 0 |
| 22-Oct-2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 686,500 | 0 |
| 21-Oct-2025 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 505,300 | 0 |
| 20-Oct-2025 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 263,700 | 0 |
| 17-Oct-2025 | 1,060.00 | 1,070.00 | 1,025.00 | 1,050.00 | 3,212,500 | 0 |
| 16-Oct-2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 491,000 | 0 |
| 15-Oct-2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 368,500 | 0 |
| 14-Oct-2025 | 1,095.00 | 1,100.00 | 1,065.00 | 1,085.00 | 890,000 | 0 |
| 13-Oct-2025 | 1,080.00 | 1,105.00 | 1,065.00 | 1,090.00 | 2,049,600 | 0 |
| 10-Oct-2025 | 1,140.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,585,800 | 0 |
| 09-Oct-2025 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,304,900 | 0 |
| 08-Oct-2025 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 4,252,000 | 0 |
| 07-Oct-2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,405,200 | 0 |
| 06-Oct-2025 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,797,200 | 0 |
| 03-Oct-2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 833,600 | 0 |
| 02-Oct-2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 674,100 | 0 |
| 01-Oct-2025 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,896,800 | 0 |
| 30-Sep-2025 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,058,700 | 0 |
| 29-Sep-2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 749,100 | 0 |
| 26-Sep-2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 2,430,600 | 0 |
| 25-Sep-2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,666,300 | 0 |
| 24-Sep-2025 | 1,075.00 | 1,100.00 | 1,065.00 | 1,080.00 | 4,292,000 | 0 |
| 23-Sep-2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 4,456,000 | 0 |
| 22-Sep-2025 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 4,386,700 | 0 |
| 19-Sep-2025 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 2,095,800 | 0 |
| 18-Sep-2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,065.00 | 4,737,100 | 0 |
| 17-Sep-2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,075.00 | 5,449,900 | 0 |
| 16-Sep-2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,580,200 | 0 |
| 15-Sep-2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 5,902,400 | 0 |
| 12-Sep-2025 | 1,040.00 | 1,120.00 | 1,040.00 | 1,065.00 | 3,230,800 | 0 |
| 11-Sep-2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 6,547,100 | 0 |
| 10-Sep-2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,702,000 | 0 |
| 09-Sep-2025 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 3,418,100 | 0 |
| 08-Sep-2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,055.00 | 3,100,200 | 0 |
| 04-Sep-2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 2,975,100 | 0 |
| 03-Sep-2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 3,041,800 | 0 |
| 02-Sep-2025 | 1,140.00 | 1,145.00 | 1,080.00 | 1,100.00 | 7,532,700 | 0 |
| 01-Sep-2025 | 1,190.00 | 1,190.00 | 1,120.00 | 1,140.00 | 655,800 | 0 |
| 29-Aug-2025 | 1,150.00 | 1,215.00 | 1,100.00 | 1,190.00 | 9,110,900 | 0 |
| 28-Aug-2025 | 1,235.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,631,700 | 0 |
| 27-Aug-2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,684,100 | 0 |
| 26-Aug-2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 665,400 | 0 |
| 25-Aug-2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 3,379,500 | 0 |
| 22-Aug-2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 2,015,300 | 0 |
| 21-Aug-2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 2,129,700 | 0 |
| 20-Aug-2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 415,800 | 0 |
| 19-Aug-2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 2,445,300 | 0 |
| 15-Aug-2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,245.00 | 3,518,900 | 0 |
| 14-Aug-2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 233,400 | 0 |
| 13-Aug-2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 358,900 | 0 |
| 12-Aug-2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,265.00 | 90,500 | 0 |
| 11-Aug-2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 316,600 | 0 |
| 08-Aug-2025 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,318,300 | 0 |
| 07-Aug-2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 102,800 | 0 |
| 06-Aug-2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,531,800 | 0 |
| 05-Aug-2025 | 1,290.00 | 1,295.00 | 1,240.00 | 1,290.00 | 2,451,700 | 0 |
| 04-Aug-2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,290.00 | 417,800 | 0 |
| 01-Aug-2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 2,199,000 | 0 |
| 31-Jul-2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 4,249,400 | 0 |
| 30-Jul-2025 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,882,000 | 0 |
| 29-Jul-2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,859,400 | 0 |
| 28-Jul-2025 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 2,718,900 | 0 |
| 25-Jul-2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,939,300 | 0 |
| 24-Jul-2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 846,400 | 0 |
| 23-Jul-2025 | 1,285.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,182,800 | 0 |
| 22-Jul-2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,285.00 | 200,400 | 0 |
| 21-Jul-2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 792,200 | 0 |