| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 23,952,300 | 0 |
| 08-Dec-2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 28,767,700 | 0 |
| 05-Dec-2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 25,262,300 | 0 |
| 04-Dec-2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 17,949,400 | 0 |
| 03-Dec-2025 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 26,668,900 | 0 |
| 02-Dec-2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 25,580,000 | 0 |
| 01-Dec-2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 40,051,000 | 0 |
| 28-Nov-2025 | 1,000.00 | 1,045.00 | 990.00 | 1,045.00 | 57,345,400 | 0 |
| 27-Nov-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 30,779,800 | 0 |
| 26-Nov-2025 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 60,796,000 | 0 |
| 25-Nov-2025 | 955.00 | 1,010.00 | 950.00 | 995.00 | 91,474,900 | 0 |
| 24-Nov-2025 | 970.00 | 975.00 | 950.00 | 950.00 | 46,409,100 | 0 |
| 21-Nov-2025 | 975.00 | 990.00 | 950.00 | 970.00 | 62,531,400 | 0 |
| 20-Nov-2025 | 985.00 | 1,025.00 | 975.00 | 975.00 | 78,886,500 | 0 |
| 19-Nov-2025 | 1,000.00 | 1,005.00 | 965.00 | 980.00 | 84,564,300 | 0 |
| 18-Nov-2025 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 44,466,000 | 0 |
| 17-Nov-2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 76,230,500 | 0 |
| 14-Nov-2025 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 87,280,100 | 0 |
| 13-Nov-2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 22,504,000 | 0 |
| 12-Nov-2025 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 38,340,100 | 0 |
| 11-Nov-2025 | 1,115.00 | 1,120.00 | 1,075.00 | 1,095.00 | 54,364,100 | 0 |
| 10-Nov-2025 | 1,125.00 | 1,140.00 | 1,105.00 | 1,110.00 | 42,831,500 | 0 |
| 07-Nov-2025 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 41,150,200 | 0 |
| 06-Nov-2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 69,259,300 | 0 |
| 05-Nov-2025 | 1,130.00 | 1,140.00 | 1,085.00 | 1,130.00 | 159,802,400 | 0 |
| 04-Nov-2025 | 1,200.00 | 1,205.00 | 1,140.00 | 1,155.00 | 111,749,100 | 0 |
| 03-Nov-2025 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 89,924,100 | 0 |
| 31-Oct-2025 | 1,325.00 | 1,330.00 | 1,220.00 | 1,250.00 | 100,049,300 | 0 |
| 30-Oct-2025 | 1,360.00 | 1,395.00 | 1,315.00 | 1,330.00 | 77,153,800 | 0 |
| 29-Oct-2025 | 1,305.00 | 1,370.00 | 1,265.00 | 1,360.00 | 85,199,200 | 0 |
| 28-Oct-2025 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 100,769,200 | 0 |
| 27-Oct-2025 | 1,245.00 | 1,275.00 | 1,200.00 | 1,240.00 | 59,643,900 | 0 |
| 24-Oct-2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,245.00 | 44,986,100 | 0 |
| 23-Oct-2025 | 1,225.00 | 1,310.00 | 1,220.00 | 1,280.00 | 107,396,800 | 0 |
| 22-Oct-2025 | 1,260.00 | 1,265.00 | 1,210.00 | 1,215.00 | 52,887,200 | 0 |
| 21-Oct-2025 | 1,230.00 | 1,270.00 | 1,210.00 | 1,260.00 | 75,473,900 | 0 |
| 20-Oct-2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,225.00 | 35,953,300 | 0 |
| 17-Oct-2025 | 1,250.00 | 1,260.00 | 1,185.00 | 1,220.00 | 91,648,000 | 0 |
| 16-Oct-2025 | 1,215.00 | 1,270.00 | 1,190.00 | 1,250.00 | 107,999,700 | 0 |
| 15-Oct-2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,200.00 | 77,795,000 | 0 |
| 14-Oct-2025 | 1,150.00 | 1,245.00 | 1,135.00 | 1,200.00 | 250,503,800 | 0 |
| 13-Oct-2025 | 1,125.00 | 1,150.00 | 1,100.00 | 1,130.00 | 45,276,200 | 0 |
| 10-Oct-2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 25,785,700 | 0 |
| 09-Oct-2025 | 1,135.00 | 1,180.00 | 1,110.00 | 1,130.00 | 72,416,300 | 0 |
| 08-Oct-2025 | 1,090.00 | 1,160.00 | 1,075.00 | 1,125.00 | 83,373,300 | 0 |
| 07-Oct-2025 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 63,174,700 | 0 |
| 06-Oct-2025 | 1,150.00 | 1,190.00 | 1,125.00 | 1,135.00 | 39,761,800 | 0 |
| 03-Oct-2025 | 1,145.00 | 1,170.00 | 1,100.00 | 1,150.00 | 36,667,900 | 0 |
| 02-Oct-2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,140.00 | 36,577,400 | 0 |
| 01-Oct-2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,165.00 | 49,740,800 | 0 |
| 30-Sep-2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,190.00 | 62,574,800 | 0 |
| 29-Sep-2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,170.00 | 49,344,900 | 0 |
| 26-Sep-2025 | 1,190.00 | 1,215.00 | 1,165.00 | 1,180.00 | 79,500,200 | 0 |
| 25-Sep-2025 | 1,140.00 | 1,235.00 | 1,125.00 | 1,180.00 | 224,363,700 | 0 |
| 24-Sep-2025 | 1,120.00 | 1,150.00 | 1,090.00 | 1,135.00 | 85,150,600 | 0 |
| 23-Sep-2025 | 1,075.00 | 1,115.00 | 1,065.00 | 1,110.00 | 71,255,000 | 0 |
| 22-Sep-2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,060.00 | 66,597,000 | 0 |
| 19-Sep-2025 | 1,055.00 | 1,090.00 | 1,050.00 | 1,080.00 | 66,265,000 | 0 |
| 18-Sep-2025 | 1,090.00 | 1,095.00 | 1,020.00 | 1,050.00 | 65,006,200 | 0 |
| 17-Sep-2025 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 38,835,000 | 0 |
| 16-Sep-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 53,192,700 | 0 |
| 15-Sep-2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 28,334,000 | 0 |
| 12-Sep-2025 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 45,698,100 | 0 |
| 11-Sep-2025 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 51,029,800 | 0 |
| 10-Sep-2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,095.00 | 78,001,800 | 0 |
| 09-Sep-2025 | 1,100.00 | 1,170.00 | 1,075.00 | 1,140.00 | 148,299,600 | 0 |
| 08-Sep-2025 | 1,045.00 | 1,135.00 | 1,045.00 | 1,080.00 | 163,145,100 | 0 |
| 04-Sep-2025 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 46,148,600 | 0 |
| 03-Sep-2025 | 1,045.00 | 1,085.00 | 1,040.00 | 1,065.00 | 70,895,200 | 0 |
| 02-Sep-2025 | 1,010.00 | 1,055.00 | 1,010.00 | 1,040.00 | 57,542,800 | 0 |
| 01-Sep-2025 | 980.00 | 1,020.00 | 940.00 | 1,000.00 | 103,785,500 | 0 |
| 29-Aug-2025 | 1,095.00 | 1,095.00 | 1,000.00 | 1,030.00 | 208,247,400 | 0 |
| 28-Aug-2025 | 1,030.00 | 1,095.00 | 1,015.00 | 1,095.00 | 171,108,600 | 0 |
| 27-Aug-2025 | 995.00 | 1,055.00 | 985.00 | 1,020.00 | 101,599,600 | 0 |
| 26-Aug-2025 | 1,020.00 | 1,025.00 | 980.00 | 990.00 | 52,889,700 | 0 |
| 25-Aug-2025 | 1,000.00 | 1,060.00 | 1,000.00 | 1,015.00 | 96,359,800 | 0 |
| 22-Aug-2025 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 34,326,400 | 0 |
| 21-Aug-2025 | 1,005.00 | 1,025.00 | 970.00 | 980.00 | 52,479,800 | 0 |
| 20-Aug-2025 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 40,516,500 | 0 |
| 19-Aug-2025 | 970.00 | 990.00 | 955.00 | 990.00 | 47,039,700 | 0 |
| 15-Aug-2025 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 47,205,900 | 0 |
| 14-Aug-2025 | 1,005.00 | 1,035.00 | 995.00 | 1,010.00 | 67,419,000 | 0 |
| 13-Aug-2025 | 965.00 | 1,010.00 | 965.00 | 995.00 | 80,796,900 | 0 |
| 12-Aug-2025 | 1,000.00 | 1,010.00 | 960.00 | 960.00 | 66,586,900 | 0 |
| 11-Aug-2025 | 1,015.00 | 1,065.00 | 1,000.00 | 1,000.00 | 118,223,800 | 0 |
| 08-Aug-2025 | 1,025.00 | 1,025.00 | 965.00 | 1,000.00 | 141,275,000 | 0 |
| 07-Aug-2025 | 965.00 | 1,035.00 | 945.00 | 1,025.00 | 197,971,600 | 0 |
| 06-Aug-2025 | 955.00 | 980.00 | 940.00 | 955.00 | 100,123,300 | 0 |
| 05-Aug-2025 | 975.00 | 995.00 | 935.00 | 950.00 | 246,441,200 | 0 |
| 04-Aug-2025 | 830.00 | 1,000.00 | 830.00 | 965.00 | 518,644,300 | 0 |
| 01-Aug-2025 | 765.00 | 840.00 | 750.00 | 815.00 | 264,317,500 | 0 |
| 31-Jul-2025 | 705.00 | 745.00 | 700.00 | 715.00 | 70,268,300 | 0 |
| 30-Jul-2025 | 725.00 | 725.00 | 705.00 | 710.00 | 25,914,800 | 0 |
| 29-Jul-2025 | 715.00 | 725.00 | 705.00 | 720.00 | 42,946,900 | 0 |
| 28-Jul-2025 | 700.00 | 710.00 | 700.00 | 705.00 | 18,474,300 | 0 |
| 25-Jul-2025 | 710.00 | 715.00 | 695.00 | 695.00 | 20,786,100 | 0 |
| 24-Jul-2025 | 720.00 | 730.00 | 705.00 | 710.00 | 45,238,300 | 0 |
| 23-Jul-2025 | 690.00 | 720.00 | 685.00 | 715.00 | 89,234,200 | 0 |
| 22-Jul-2025 | 710.00 | 720.00 | 685.00 | 685.00 | 51,421,800 | 0 |
| 21-Jul-2025 | 680.00 | 730.00 | 670.00 | 705.00 | 67,765,300 | 0 |