| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 181,500 | 0 |
| 09-Dec-2025 | 1,340.00 | 1,345.00 | 1,310.00 | 1,315.00 | 210,500 | 0 |
| 08-Dec-2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 151,200 | 0 |
| 05-Dec-2025 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 131,400 | 0 |
| 04-Dec-2025 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 88,300 | 0 |
| 03-Dec-2025 | 1,330.00 | 1,360.00 | 1,325.00 | 1,355.00 | 564,900 | 0 |
| 02-Dec-2025 | 1,350.00 | 1,370.00 | 1,320.00 | 1,330.00 | 532,400 | 0 |
| 01-Dec-2025 | 1,345.00 | 1,365.00 | 1,325.00 | 1,330.00 | 335,100 | 0 |
| 28-Nov-2025 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 136,800 | 0 |
| 27-Nov-2025 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 61,200 | 0 |
| 26-Nov-2025 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 686,700 | 0 |
| 25-Nov-2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 589,900 | 0 |
| 24-Nov-2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 290,000 | 0 |
| 21-Nov-2025 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 198,200 | 0 |
| 20-Nov-2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 313,300 | 0 |
| 19-Nov-2025 | 1,360.00 | 1,370.00 | 1,340.00 | 1,345.00 | 189,400 | 0 |
| 18-Nov-2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 315,700 | 0 |
| 17-Nov-2025 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 489,000 | 0 |
| 14-Nov-2025 | 1,355.00 | 1,450.00 | 1,330.00 | 1,420.00 | 977,600 | 0 |
| 13-Nov-2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,350.00 | 690,700 | 0 |
| 12-Nov-2025 | 1,360.00 | 1,380.00 | 1,345.00 | 1,365.00 | 351,300 | 0 |
| 11-Nov-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,345.00 | 358,900 | 0 |
| 10-Nov-2025 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 343,200 | 0 |
| 07-Nov-2025 | 1,415.00 | 1,420.00 | 1,360.00 | 1,390.00 | 878,800 | 0 |
| 06-Nov-2025 | 1,380.00 | 1,430.00 | 1,355.00 | 1,395.00 | 427,000 | 0 |
| 05-Nov-2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 502,500 | 0 |
| 04-Nov-2025 | 1,430.00 | 1,460.00 | 1,380.00 | 1,415.00 | 1,334,600 | 0 |
| 03-Nov-2025 | 1,310.00 | 1,550.00 | 1,310.00 | 1,425.00 | 4,457,900 | 0 |
| 31-Oct-2025 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 183,900 | 0 |
| 30-Oct-2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 158,600 | 0 |
| 29-Oct-2025 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 180,600 | 0 |
| 28-Oct-2025 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 117,200 | 0 |
| 27-Oct-2025 | 1,330.00 | 1,335.00 | 1,295.00 | 1,305.00 | 120,700 | 0 |
| 24-Oct-2025 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 255,700 | 0 |
| 23-Oct-2025 | 1,295.00 | 1,345.00 | 1,265.00 | 1,305.00 | 178,800 | 0 |
| 22-Oct-2025 | 1,285.00 | 1,350.00 | 1,245.00 | 1,295.00 | 302,500 | 0 |
| 21-Oct-2025 | 1,275.00 | 1,285.00 | 1,260.00 | 1,285.00 | 146,500 | 0 |
| 20-Oct-2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,270.00 | 87,500 | 0 |
| 17-Oct-2025 | 1,275.00 | 1,275.00 | 1,220.00 | 1,240.00 | 342,800 | 0 |
| 16-Oct-2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 67,300 | 0 |
| 15-Oct-2025 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 98,900 | 0 |
| 14-Oct-2025 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 269,100 | 0 |
| 13-Oct-2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,275.00 | 305,500 | 0 |
| 10-Oct-2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 45,500 | 0 |
| 09-Oct-2025 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 275,300 | 0 |
| 08-Oct-2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 166,800 | 0 |
| 07-Oct-2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 268,000 | 0 |
| 06-Oct-2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 259,800 | 0 |
| 03-Oct-2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 391,500 | 0 |
| 02-Oct-2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 296,500 | 0 |
| 01-Oct-2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 133,900 | 0 |
| 30-Sep-2025 | 1,300.00 | 1,350.00 | 1,280.00 | 1,285.00 | 1,303,900 | 0 |
| 29-Sep-2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 503,500 | 0 |
| 26-Sep-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 348,600 | 0 |
| 25-Sep-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 193,800 | 0 |
| 24-Sep-2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 133,900 | 0 |
| 23-Sep-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 463,700 | 0 |
| 22-Sep-2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 543,100 | 0 |
| 19-Sep-2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,320.00 | 62,800 | 0 |
| 18-Sep-2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,320.00 | 343,800 | 0 |
| 17-Sep-2025 | 1,340.00 | 1,340.00 | 1,315.00 | 1,335.00 | 318,400 | 0 |
| 16-Sep-2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,340.00 | 386,500 | 0 |
| 15-Sep-2025 | 1,360.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,229,000 | 0 |
| 12-Sep-2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,360.00 | 142,700 | 0 |
| 11-Sep-2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 49,400 | 0 |
| 10-Sep-2025 | 1,350.00 | 1,385.00 | 1,345.00 | 1,360.00 | 253,200 | 0 |
| 09-Sep-2025 | 1,380.00 | 1,435.00 | 1,345.00 | 1,350.00 | 855,200 | 0 |
| 08-Sep-2025 | 1,350.00 | 1,595.00 | 1,350.00 | 1,395.00 | 4,979,600 | 0 |
| 04-Sep-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 54,600 | 0 |
| 03-Sep-2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 60,700 | 0 |
| 02-Sep-2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 254,400 | 0 |
| 01-Sep-2025 | 1,265.00 | 1,370.00 | 1,265.00 | 1,370.00 | 657,800 | 0 |
| 29-Aug-2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 969,500 | 0 |
| 28-Aug-2025 | 1,355.00 | 1,360.00 | 1,330.00 | 1,350.00 | 364,400 | 0 |
| 27-Aug-2025 | 1,330.00 | 1,375.00 | 1,320.00 | 1,355.00 | 314,400 | 0 |
| 26-Aug-2025 | 1,370.00 | 1,380.00 | 1,330.00 | 1,330.00 | 460,900 | 0 |
| 25-Aug-2025 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 257,800 | 0 |
| 22-Aug-2025 | 1,390.00 | 1,440.00 | 1,360.00 | 1,390.00 | 490,800 | 0 |
| 21-Aug-2025 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 491,200 | 0 |
| 20-Aug-2025 | 1,325.00 | 1,385.00 | 1,320.00 | 1,380.00 | 833,900 | 0 |
| 19-Aug-2025 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 277,600 | 0 |
| 15-Aug-2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,305.00 | 402,300 | 0 |
| 14-Aug-2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 267,100 | 0 |
| 13-Aug-2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,310.00 | 205,600 | 0 |
| 12-Aug-2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 136,700 | 0 |
| 11-Aug-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 149,800 | 0 |
| 08-Aug-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 251,200 | 0 |
| 07-Aug-2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 435,600 | 0 |
| 06-Aug-2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 135,000 | 0 |
| 05-Aug-2025 | 1,300.00 | 1,315.00 | 1,295.00 | 1,310.00 | 541,000 | 0 |
| 04-Aug-2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 591,900 | 0 |
| 01-Aug-2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 194,600 | 0 |
| 31-Jul-2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 145,800 | 0 |
| 30-Jul-2025 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 267,000 | 0 |
| 29-Jul-2025 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 285,500 | 0 |
| 28-Jul-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 167,800 | 0 |
| 25-Jul-2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,320.00 | 117,100 | 0 |
| 24-Jul-2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 174,400 | 0 |
| 23-Jul-2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 127,600 | 0 |
| 22-Jul-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 290,500 | 0 |