| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 36,600 | 0 |
| 09-Dec-2025 | 1,530.00 | 1,545.00 | 1,495.00 | 1,495.00 | 206,900 | 0 |
| 08-Dec-2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 142,700 | 0 |
| 05-Dec-2025 | 1,525.00 | 1,540.00 | 1,520.00 | 1,530.00 | 43,300 | 0 |
| 04-Dec-2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 113,400 | 0 |
| 03-Dec-2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 90,200 | 0 |
| 02-Dec-2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 183,300 | 0 |
| 01-Dec-2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 121,800 | 0 |
| 28-Nov-2025 | 1,520.00 | 1,540.00 | 1,515.00 | 1,525.00 | 29,400 | 0 |
| 27-Nov-2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,520.00 | 61,600 | 0 |
| 26-Nov-2025 | 1,555.00 | 1,560.00 | 1,520.00 | 1,520.00 | 90,400 | 0 |
| 25-Nov-2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 38,400 | 0 |
| 24-Nov-2025 | 1,560.00 | 1,595.00 | 1,530.00 | 1,555.00 | 23,500 | 0 |
| 21-Nov-2025 | 1,620.00 | 1,620.00 | 1,530.00 | 1,570.00 | 84,400 | 0 |
| 20-Nov-2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,565.00 | 55,200 | 0 |
| 19-Nov-2025 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 95,300 | 0 |
| 18-Nov-2025 | 1,580.00 | 1,600.00 | 1,510.00 | 1,550.00 | 181,200 | 0 |
| 17-Nov-2025 | 1,500.00 | 1,595.00 | 1,500.00 | 1,580.00 | 400,100 | 0 |
| 14-Nov-2025 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 421,900 | 0 |
| 13-Nov-2025 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 228,800 | 0 |
| 12-Nov-2025 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 225,300 | 0 |
| 11-Nov-2025 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 54,500 | 0 |
| 10-Nov-2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 97,900 | 0 |
| 07-Nov-2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 32,400 | 0 |
| 06-Nov-2025 | 1,440.00 | 1,455.00 | 1,430.00 | 1,450.00 | 128,300 | 0 |
| 05-Nov-2025 | 1,440.00 | 1,495.00 | 1,435.00 | 1,450.00 | 159,600 | 0 |
| 04-Nov-2025 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 300,700 | 0 |
| 03-Nov-2025 | 1,450.00 | 1,475.00 | 1,410.00 | 1,450.00 | 328,700 | 0 |
| 31-Oct-2025 | 1,460.00 | 1,480.00 | 1,430.00 | 1,450.00 | 375,400 | 0 |
| 30-Oct-2025 | 1,340.00 | 1,585.00 | 1,340.00 | 1,460.00 | 1,715,200 | 0 |
| 29-Oct-2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 31,600 | 0 |
| 28-Oct-2025 | 1,300.00 | 1,315.00 | 1,290.00 | 1,310.00 | 109,500 | 0 |
| 27-Oct-2025 | 1,275.00 | 1,310.00 | 1,255.00 | 1,300.00 | 266,300 | 0 |
| 24-Oct-2025 | 1,290.00 | 1,295.00 | 1,260.00 | 1,275.00 | 43,600 | 0 |
| 23-Oct-2025 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 100,200 | 0 |
| 22-Oct-2025 | 1,260.00 | 1,290.00 | 1,245.00 | 1,270.00 | 252,400 | 0 |
| 21-Oct-2025 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 69,900 | 0 |
| 20-Oct-2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,260.00 | 86,800 | 0 |
| 17-Oct-2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 124,000 | 0 |
| 16-Oct-2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 35,900 | 0 |
| 15-Oct-2025 | 1,245.00 | 1,255.00 | 1,230.00 | 1,240.00 | 144,500 | 0 |
| 14-Oct-2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 68,800 | 0 |
| 13-Oct-2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 69,900 | 0 |
| 10-Oct-2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 102,100 | 0 |
| 09-Oct-2025 | 1,255.00 | 1,280.00 | 1,255.00 | 1,260.00 | 14,200 | 0 |
| 08-Oct-2025 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 129,200 | 0 |
| 07-Oct-2025 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 58,500 | 0 |
| 06-Oct-2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 22,800 | 0 |
| 03-Oct-2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,270.00 | 97,200 | 0 |
| 02-Oct-2025 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 7,100 | 0 |
| 01-Oct-2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 142,700 | 0 |
| 30-Sep-2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 91,300 | 0 |
| 29-Sep-2025 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 145,000 | 0 |
| 26-Sep-2025 | 1,270.00 | 1,295.00 | 1,265.00 | 1,275.00 | 182,600 | 0 |
| 25-Sep-2025 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 216,800 | 0 |
| 24-Sep-2025 | 1,255.00 | 1,280.00 | 1,240.00 | 1,270.00 | 250,200 | 0 |
| 23-Sep-2025 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 75,100 | 0 |
| 22-Sep-2025 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 143,100 | 0 |
| 19-Sep-2025 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 41,800 | 0 |
| 18-Sep-2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 51,000 | 0 |
| 17-Sep-2025 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 92,200 | 0 |
| 16-Sep-2025 | 1,260.00 | 1,295.00 | 1,250.00 | 1,260.00 | 121,100 | 0 |
| 15-Sep-2025 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 215,800 | 0 |
| 12-Sep-2025 | 1,250.00 | 1,270.00 | 1,245.00 | 1,260.00 | 107,400 | 0 |
| 11-Sep-2025 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 178,400 | 0 |
| 10-Sep-2025 | 1,235.00 | 1,245.00 | 1,230.00 | 1,245.00 | 177,400 | 0 |
| 09-Sep-2025 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 183,600 | 0 |
| 08-Sep-2025 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 105,700 | 0 |
| 04-Sep-2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 105,000 | 0 |
| 03-Sep-2025 | 1,245.00 | 1,245.00 | 1,230.00 | 1,235.00 | 82,400 | 0 |
| 02-Sep-2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,240.00 | 156,400 | 0 |
| 01-Sep-2025 | 1,230.00 | 1,245.00 | 1,200.00 | 1,240.00 | 221,400 | 0 |
| 29-Aug-2025 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 270,200 | 0 |
| 28-Aug-2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,250.00 | 84,800 | 0 |
| 27-Aug-2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,240.00 | 74,300 | 0 |
| 26-Aug-2025 | 1,230.00 | 1,275.00 | 1,205.00 | 1,225.00 | 634,800 | 0 |
| 25-Aug-2025 | 1,260.00 | 1,270.00 | 1,150.00 | 1,150.00 | 806,900 | 0 |
| 22-Aug-2025 | 1,265.00 | 1,285.00 | 1,255.00 | 1,270.00 | 71,800 | 0 |
| 21-Aug-2025 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 138,800 | 0 |
| 20-Aug-2025 | 1,250.00 | 1,260.00 | 1,240.00 | 1,255.00 | 205,400 | 0 |
| 19-Aug-2025 | 1,245.00 | 1,260.00 | 1,240.00 | 1,255.00 | 45,500 | 0 |
| 15-Aug-2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,245.00 | 238,700 | 0 |
| 14-Aug-2025 | 1,255.00 | 1,265.00 | 1,230.00 | 1,260.00 | 137,600 | 0 |
| 13-Aug-2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 228,500 | 0 |
| 12-Aug-2025 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 83,500 | 0 |
| 11-Aug-2025 | 1,255.00 | 1,265.00 | 1,240.00 | 1,245.00 | 62,500 | 0 |
| 08-Aug-2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,255.00 | 67,500 | 0 |
| 07-Aug-2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,250.00 | 39,200 | 0 |
| 06-Aug-2025 | 1,260.00 | 1,270.00 | 1,245.00 | 1,265.00 | 87,600 | 0 |
| 05-Aug-2025 | 1,230.00 | 1,280.00 | 1,225.00 | 1,255.00 | 340,000 | 0 |
| 04-Aug-2025 | 1,205.00 | 1,255.00 | 1,200.00 | 1,230.00 | 277,300 | 0 |
| 01-Aug-2025 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 52,300 | 0 |
| 31-Jul-2025 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 341,200 | 0 |
| 30-Jul-2025 | 1,190.00 | 1,230.00 | 1,185.00 | 1,210.00 | 140,000 | 0 |
| 29-Jul-2025 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 186,900 | 0 |
| 28-Jul-2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 103,400 | 0 |
| 25-Jul-2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 63,000 | 0 |
| 24-Jul-2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 83,100 | 0 |
| 23-Jul-2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 177,100 | 0 |
| 22-Jul-2025 | 1,210.00 | 1,250.00 | 1,200.00 | 1,240.00 | 574,100 | 0 |